32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 3 | 20241205 | 185100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20241205 | 185000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20241205 | 184900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20241205 | 184800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20241205 | 184700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20241205 | 184600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20241205 | 184500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20241205 | 184400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20241205 | 184300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20241205 | 184200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20241205 | 184100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20241205 | 184000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20241205 | 183900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20241205 | 183800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20241205 | 183700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20241205 | 183600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20241205 | 183500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20241205 | 183400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20241205 | 183300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20241205 | 183200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20241205 | 183100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20241205 | 183000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20241205 | 182900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20241205 | 182800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20241205 | 182700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20241205 | 182600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20241205 | 182500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20241205 | 182400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20241205 | 182300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20241205 | 182200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 33 | 20241205 | 182100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20241205 | 182000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20241205 | 181900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20241205 | 181800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20241205 | 181700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20241205 | 181600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20241205 | 181500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20241205 | 181400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20241205 | 181300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20241205 | 181200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20241205 | 181100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20241205 | 181000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20241205 | 180900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20241205 | 180800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20241205 | 180700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20241205 | 180600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20241205 | 180500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20241205 | 180400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20241205 | 180300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20241205 | 180200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20241205 | 180100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20241205 | 180000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20241205 | 175900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20241205 | 175800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20241205 | 175700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20241205 | 175600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20241205 | 175500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20241205 | 175400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20241205 | 175300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20241205 | 175200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 63 | 20241205 | 175100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20241205 | 175000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20241205 | 174900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20241205 | 174800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20241205 | 174700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20241205 | 174600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20241205 | 174500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20241205 | 174400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20241205 | 174300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20241205 | 174200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20241205 | 174100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20241205 | 174000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20241205 | 173900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20241205 | 173800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20241205 | 173700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20241205 | 173600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20241205 | 173500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20241205 | 173400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20241205 | 173300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20241205 | 173200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20241205 | 173100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20241205 | 173000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20241205 | 172900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20241205 | 172800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20241205 | 172700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20241205 | 172600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20241205 | 172500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20241205 | 172400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20241205 | 172300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20241205 | 172200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 93 | 20241205 | 172100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20241205 | 172000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20241205 | 171900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20241205 | 171800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20241205 | 171700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20241205 | 171600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20241205 | 171500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20241205 | 171400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20241205 | 171300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20241205 | 171200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20241205 | 171100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20241205 | 171000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20241205 | 170900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20241205 | 170800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20241205 | 170700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20241205 | 170600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20241205 | 170500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20241205 | 170400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20241205 | 170300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20241205 | 170200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20241205 | 170100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20241205 | 170000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20241205 | 165900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20241205 | 165800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20241205 | 165700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20241205 | 165600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20241205 | 165500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20241205 | 165400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20241205 | 165300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20241205 | 165200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 123 | 20241205 | 165100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20241205 | 165000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20241205 | 164900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20241205 | 164800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20241205 | 164700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20241205 | 164600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20241205 | 164500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20241205 | 164400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20241205 | 164300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20241205 | 164200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20241205 | 164100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20241205 | 164000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20241205 | 163900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20241205 | 163800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20241205 | 163700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20241205 | 163600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20241205 | 163500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20241205 | 163400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20241205 | 163300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20241205 | 163200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20241205 | 163100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20241205 | 163000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20241205 | 162900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20241205 | 162800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20241205 | 162700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20241205 | 162600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20241205 | 162500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20241205 | 162400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20241205 | 162300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20241205 | 162200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 153 | 20241205 | 162100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20241205 | 162000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20241205 | 161900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20241205 | 161800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20241205 | 161700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20241205 | 161600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20241205 | 161500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20241205 | 161400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20241205 | 161300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20241205 | 161200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20241205 | 161100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20241205 | 161000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20241205 | 160900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20241205 | 160800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20241205 | 160700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20241205 | 160600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20241205 | 160500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20241205 | 160400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20241205 | 160300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20241205 | 160200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20241205 | 160100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20241205 | 160000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20241205 | 155900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20241205 | 155800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20241205 | 155700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20241205 | 155600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20241205 | 155500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20241205 | 155400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20241205 | 155300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20241205 | 155200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 183 | 20241205 | 155100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20241205 | 155000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20241205 | 154900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20241205 | 154800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20241205 | 154700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20241205 | 154600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20241205 | 154500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20241205 | 154400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20241205 | 154300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20241205 | 154200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20241205 | 154100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20241205 | 154000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20241205 | 153900 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20241205 | 153800 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20241205 | 153700 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20241205 | 153600 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20241205 | 153500 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20241205 | 153400 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20241205 | 153300 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20241205 | 153200 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20241205 | 153100 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20241205 | 153000 | 13821158600 | 30000 | 30000 | 30000 | 30000 | 9367 |
| 205 | 20241205 | 152900 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20241205 | 152800 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20241205 | 152700 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20241205 | 152600 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20241205 | 152500 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20241205 | 152400 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20241205 | 152300 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20241205 | 152200 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 213 | 20241205 | 152100 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20241205 | 152000 | 13540148600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20241205 | 151900 | 13540148600 | 30000 | 30000 | 30000 | 29950 | 1753 |
| 216 | 20241205 | 151800 | 13487561000 | 29950 | 29950 | 30000 | 29950 | 1026 |
| 217 | 20241205 | 151700 | 13456813000 | 30000 | 29950 | 30000 | 29950 | 1100 |
| 218 | 20241205 | 151600 | 13423851950 | 29950 | 29950 | 30000 | 29950 | 1192 |
| 219 | 20241205 | 151500 | 13388149100 | 30000 | 29950 | 30050 | 29950 | 3568 |
| 220 | 20241205 | 151400 | 13281112350 | 29950 | 30050 | 30050 | 29950 | 2439 |
| 221 | 20241205 | 151300 | 13207938300 | 30050 | 30000 | 30050 | 30000 | 1161 |
| 222 | 20241205 | 151200 | 13173082900 | 30000 | 30050 | 30050 | 30000 | 1313 |
| 223 | 20241205 | 151100 | 13133687800 | 30050 | 30000 | 30100 | 30000 | 1286 |
| 224 | 20241205 | 151000 | 13095045900 | 30000 | 30000 | 30100 | 30000 | 286 |
| 225 | 20241205 | 150900 | 13086453200 | 30000 | 30050 | 30100 | 30000 | 483 |
| 226 | 20241205 | 150800 | 13071945850 | 30100 | 30000 | 30100 | 30000 | 1707 |
| 227 | 20241205 | 150700 | 13020706000 | 30000 | 30000 | 30050 | 30000 | 490 |
| 228 | 20241205 | 150600 | 13006004550 | 30000 | 30000 | 30050 | 30000 | 440 |
| 229 | 20241205 | 150500 | 12992804450 | 30000 | 30000 | 30000 | 30000 | 862 |
| 230 | 20241205 | 150400 | 12966944450 | 30000 | 30050 | 30050 | 29950 | 663 |
| 231 | 20241205 | 150300 | 12947055200 | 30000 | 30000 | 30050 | 30000 | 485 |
| 232 | 20241205 | 150200 | 12932502950 | 30000 | 30050 | 30100 | 29950 | 2943 |
| 233 | 20241205 | 150100 | 12844180650 | 30050 | 30100 | 30100 | 30050 | 668 |
| 234 | 20241205 | 150000 | 12824096000 | 30050 | 30050 | 30200 | 30050 | 7166 |
| 235 | 20241205 | 145900 | 12608471450 | 30000 | 30000 | 30000 | 30000 | 5134 |
| 236 | 20241205 | 145800 | 12454451450 | 30000 | 30000 | 30050 | 30000 | 815 |
| 237 | 20241205 | 145700 | 12429997950 | 30000 | 30050 | 30100 | 29950 | 6626 |
| 238 | 20241205 | 145600 | 12231114950 | 30000 | 30050 | 30050 | 30000 | 596 |
| 239 | 20241205 | 145500 | 12213205200 | 30050 | 30100 | 30150 | 30050 | 997 |
| 240 | 20241205 | 145400 | 12183223550 | 30100 | 30000 | 30250 | 30000 | 1677 |
| 241 | 20241205 | 145300 | 12132673450 | 30100 | 30000 | 30100 | 30000 | 11075 |
| 242 | 20241205 | 145200 | 11799754700 | 30000 | 29950 | 30000 | 29950 | 2726 |
| 243 | 20241205 | 145100 | 11717987150 | 29950 | 29950 | 30000 | 29900 | 2898 |
| 244 | 20241205 | 145000 | 11631201650 | 29950 | 30000 | 30000 | 29950 | 662 |
| 245 | 20241205 | 144900 | 11611363350 | 30000 | 30000 | 30000 | 29950 | 1962 |
| 246 | 20241205 | 144800 | 11552600500 | 30000 | 29950 | 30050 | 29900 | 9377 |
| 247 | 20241205 | 144700 | 11271432150 | 30000 | 30000 | 30000 | 29950 | 9939 |
| 248 | 20241205 | 144600 | 10973327750 | 30000 | 30000 | 30050 | 30000 | 3296 |
| 249 | 20241205 | 144500 | 10874445200 | 30000 | 30000 | 30050 | 30000 | 3235 |
| 250 | 20241205 | 144400 | 10777392650 | 30000 | 30050 | 30050 | 30000 | 1019 |
| 251 | 20241205 | 144300 | 10746807150 | 30050 | 30050 | 30050 | 30000 | 5773 |
| 252 | 20241205 | 144200 | 10573356950 | 30050 | 30050 | 30100 | 30050 | 2616 |
| 253 | 20241205 | 144100 | 10494745350 | 30050 | 30100 | 30100 | 30050 | 2234 |
| 254 | 20241205 | 144000 | 10427596050 | 30050 | 30100 | 30100 | 30050 | 2738 |
| 255 | 20241205 | 143900 | 10345199250 | 30100 | 30100 | 30150 | 30100 | 2826 |
| 256 | 20241205 | 143800 | 10260136600 | 30150 | 30150 | 30200 | 30100 | 1662 |
| 257 | 20241205 | 143700 | 10210033300 | 30150 | 30150 | 30200 | 30150 | 1106 |
| 258 | 20241205 | 143600 | 10176687300 | 30150 | 30150 | 30200 | 30150 | 928 |
| 259 | 20241205 | 143500 | 10148680450 | 30150 | 30200 | 30200 | 30150 | 1051 |
| 260 | 20241205 | 143400 | 10116954050 | 30200 | 30200 | 30250 | 30200 | 3271 |
| 261 | 20241205 | 143300 | 10018025700 | 30150 | 30150 | 30200 | 30100 | 3425 |
| 262 | 20241205 | 143200 | 9914660150 | 30100 | 30150 | 30200 | 30100 | 1191 |
| 263 | 20241205 | 143100 | 9878754850 | 30150 | 30150 | 30150 | 30100 | 6688 |
| 264 | 20241205 | 143000 | 9677343700 | 30100 | 30200 | 30200 | 30100 | 6841 |
| 265 | 20241205 | 142900 | 9471256850 | 30200 | 30200 | 30250 | 30150 | 10026 |
| 266 | 20241205 | 142800 | 9168501000 | 30200 | 30250 | 30250 | 30200 | 1701 |
| 267 | 20241205 | 142700 | 9117055350 | 30250 | 30250 | 30300 | 30250 | 3079 |
| 268 | 20241205 | 142600 | 9023893700 | 30250 | 30300 | 30350 | 30250 | 5476 |
| 269 | 20241205 | 142500 | 8857982300 | 30350 | 30350 | 30350 | 30300 | 2548 |
| 270 | 20241205 | 142400 | 8780686650 | 30400 | 30450 | 30450 | 30350 | 855 |
| 271 | 20241205 | 142300 | 8754723350 | 30400 | 30400 | 30450 | 30400 | 1000 |
| 272 | 20241205 | 142200 | 8724321650 | 30400 | 30400 | 30450 | 30400 | 1129 |
| 273 | 20241205 | 142100 | 8689998700 | 30400 | 30450 | 30450 | 30400 | 2214 |
| 274 | 20241205 | 142000 | 8622688050 | 30400 | 30400 | 30450 | 30400 | 606 |
| 275 | 20241205 | 141900 | 8604262200 | 30450 | 30550 | 30550 | 30450 | 15737 |
| 276 | 20241205 | 141800 | 8124426750 | 30550 | 30550 | 30550 | 30500 | 400 |
| 277 | 20241205 | 141700 | 8112208200 | 30550 | 30600 | 30600 | 30500 | 719 |
| 278 | 20241205 | 141600 | 8090245700 | 30550 | 30550 | 30600 | 30500 | 488 |
| 279 | 20241205 | 141500 | 8075333400 | 30550 | 30650 | 30700 | 30500 | 13967 |
| 280 | 20241205 | 141400 | 7648305900 | 30600 | 30650 | 30650 | 30600 | 231 |
| 281 | 20241205 | 141300 | 7641229300 | 30600 | 30600 | 30700 | 30600 | 182 |
| 282 | 20241205 | 141200 | 7635654450 | 30650 | 30650 | 30650 | 30600 | 188 |
| 283 | 20241205 | 141100 | 7629893000 | 30600 | 30600 | 30600 | 30600 | 761 |
| 284 | 20241205 | 141000 | 7606606400 | 30600 | 30650 | 30650 | 30600 | 39 |
| 285 | 20241205 | 140900 | 7605411850 | 30650 | 30600 | 30650 | 30600 | 75 |
| 286 | 20241205 | 140800 | 7603113850 | 30650 | 30600 | 30650 | 30600 | 54 |
| 287 | 20241205 | 140700 | 7601460100 | 30650 | 30650 | 30650 | 30600 | 65 |
| 288 | 20241205 | 140600 | 7599468600 | 30650 | 30650 | 30650 | 30650 | 86 |
| 289 | 20241205 | 140500 | 7596832700 | 30600 | 30650 | 30650 | 30600 | 80 |
| 290 | 20241205 | 140400 | 7594381150 | 30600 | 30650 | 30650 | 30600 | 350 |
| 291 | 20241205 | 140300 | 7583655000 | 30650 | 30650 | 30650 | 30650 | 30 |
| 292 | 20241205 | 140200 | 7582735500 | 30650 | 30650 | 30650 | 30650 | 16 |
| 293 | 20241205 | 140100 | 7582245100 | 30650 | 30650 | 30700 | 30650 | 282 |
| 294 | 20241205 | 140000 | 7573601750 | 30650 | 30650 | 30650 | 30600 | 148 |
| 295 | 20241205 | 135900 | 7569066550 | 30700 | 30600 | 30700 | 30600 | 87 |
| 296 | 20241205 | 135800 | 7566402900 | 30600 | 30650 | 30650 | 30600 | 32 |
| 297 | 20241205 | 135700 | 7565422600 | 30650 | 30650 | 30700 | 30650 | 258 |
| 298 | 20241205 | 135600 | 7557514600 | 30650 | 30650 | 30650 | 30650 | 0 |
| 299 | 20241205 | 135500 | 7557514600 | 30650 | 30650 | 30650 | 30650 | 96 |
| 300 | 20241205 | 135400 | 7554572200 | 30700 | 30650 | 30700 | 30650 | 32 |
| 301 | 20241205 | 135300 | 7553591350 | 30650 | 30650 | 30650 | 30650 | 83 |
| 302 | 20241205 | 135200 | 7551047400 | 30650 | 30650 | 30650 | 30600 | 72 |
| 303 | 20241205 | 135100 | 7548840650 | 30650 | 30650 | 30650 | 30600 | 193 |
| 304 | 20241205 | 135000 | 7542930500 | 30650 | 30650 | 30650 | 30650 | 52 |
| 305 | 20241205 | 134900 | 7541336700 | 30650 | 30700 | 30700 | 30600 | 966 |
| 306 | 20241205 | 134800 | 7511747600 | 30650 | 30650 | 30650 | 30650 | 4 |
| 307 | 20241205 | 134700 | 7511625000 | 30700 | 30700 | 30700 | 30700 | 10 |
| 308 | 20241205 | 134600 | 7511318000 | 30700 | 30700 | 30700 | 30700 | 14 |
| 309 | 20241205 | 134500 | 7510888200 | 30700 | 30650 | 30700 | 30650 | 407 |
| 310 | 20241205 | 134400 | 7498413400 | 30650 | 30650 | 30700 | 30650 | 2003 |
| 311 | 20241205 | 134300 | 7437020650 | 30700 | 30700 | 30700 | 30700 | 345 |
| 312 | 20241205 | 134200 | 7426429150 | 30700 | 30700 | 30700 | 30700 | 15 |
| 313 | 20241205 | 134100 | 7425968650 | 30700 | 30700 | 30700 | 30700 | 0 |
| 314 | 20241205 | 134000 | 7425968650 | 30700 | 30750 | 30750 | 30700 | 127 |
| 315 | 20241205 | 133900 | 7422069700 | 30650 | 30750 | 30750 | 30650 | 367 |
| 316 | 20241205 | 133800 | 7410794750 | 30750 | 30750 | 30750 | 30750 | 6 |
| 317 | 20241205 | 133700 | 7410610250 | 30750 | 30750 | 30750 | 30750 | 4 |
| 318 | 20241205 | 133600 | 7410487250 | 30750 | 30750 | 30750 | 30750 | 500 |
| 319 | 20241205 | 133500 | 7395112250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 320 | 20241205 | 133400 | 7395112250 | 30700 | 30650 | 30700 | 30650 | 106 |
| 321 | 20241205 | 133300 | 7391862050 | 30650 | 30700 | 30700 | 30650 | 3300 |
| 322 | 20241205 | 133200 | 7290703650 | 30700 | 30700 | 30700 | 30700 | 7 |
| 323 | 20241205 | 133100 | 7290488750 | 30700 | 30750 | 30750 | 30700 | 2 |
| 324 | 20241205 | 133000 | 7290427300 | 30700 | 30700 | 30700 | 30700 | 286 |
| 325 | 20241205 | 132900 | 7281647100 | 30700 | 30700 | 30750 | 30700 | 5 |
| 326 | 20241205 | 132800 | 7281493550 | 30700 | 30700 | 30700 | 30700 | 200 |
| 327 | 20241205 | 132700 | 7275353550 | 30700 | 30700 | 30700 | 30700 | 188 |
| 328 | 20241205 | 132600 | 7269581950 | 30700 | 30700 | 30700 | 30700 | 180 |
| 329 | 20241205 | 132500 | 7264055950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 330 | 20241205 | 132400 | 7264055950 | 30700 | 30700 | 30700 | 30700 | 51 |
| 331 | 20241205 | 132300 | 7262490250 | 30650 | 30700 | 30700 | 30650 | 172 |
| 332 | 20241205 | 132200 | 7257216150 | 30650 | 30700 | 30700 | 30650 | 5 |
| 333 | 20241205 | 132100 | 7257062700 | 30700 | 30750 | 30750 | 30700 | 726 |
| 334 | 20241205 | 132000 | 7234771850 | 30750 | 30700 | 30750 | 30700 | 568 |
| 335 | 20241205 | 131900 | 7217325800 | 30700 | 30700 | 30700 | 30700 | 210 |
| 336 | 20241205 | 131800 | 7210878800 | 30700 | 30700 | 30700 | 30700 | 388 |
| 337 | 20241205 | 131700 | 7198967200 | 30700 | 30650 | 30700 | 30650 | 31 |
| 338 | 20241205 | 131600 | 7198016050 | 30700 | 30650 | 30700 | 30650 | 562 |
| 339 | 20241205 | 131500 | 7180783800 | 30650 | 30700 | 30700 | 30650 | 32 |
| 340 | 20241205 | 131400 | 7179801500 | 30700 | 30700 | 30700 | 30700 | 523 |
| 341 | 20241205 | 131300 | 7163745400 | 30700 | 30700 | 30700 | 30700 | 406 |
| 342 | 20241205 | 131200 | 7151281200 | 30700 | 30700 | 30750 | 30700 | 835 |
| 343 | 20241205 | 131100 | 7125646400 | 30700 | 30700 | 30700 | 30700 | 138 |
| 344 | 20241205 | 131000 | 7121409800 | 30700 | 30700 | 30700 | 30700 | 774 |
| 345 | 20241205 | 130900 | 7097648000 | 30700 | 30750 | 30750 | 30700 | 219 |
| 346 | 20241205 | 130800 | 7090913850 | 30700 | 30700 | 30700 | 30700 | 612 |
| 347 | 20241205 | 130700 | 7072125450 | 30700 | 30700 | 30700 | 30700 | 106 |
| 348 | 20241205 | 130600 | 7068871250 | 30700 | 30700 | 30700 | 30700 | 22 |
| 349 | 20241205 | 130500 | 7068195850 | 30700 | 30700 | 30700 | 30700 | 26 |
| 350 | 20241205 | 130400 | 7067397650 | 30700 | 30700 | 30700 | 30700 | 57 |
| 351 | 20241205 | 130300 | 7065647750 | 30700 | 30700 | 30700 | 30700 | 134 |
| 352 | 20241205 | 130200 | 7061533950 | 30700 | 30700 | 30700 | 30700 | 63 |
| 353 | 20241205 | 130100 | 7059599850 | 30700 | 30800 | 30800 | 30700 | 5595 |
| 354 | 20241205 | 130000 | 6887824100 | 30750 | 30700 | 30800 | 30700 | 198 |
| 355 | 20241205 | 125900 | 6881736600 | 30700 | 30700 | 30700 | 30700 | 66 |
| 356 | 20241205 | 125800 | 6879710400 | 30750 | 30700 | 30750 | 30700 | 106 |
| 357 | 20241205 | 125700 | 6876453850 | 30750 | 30750 | 30750 | 30750 | 205 |
| 358 | 20241205 | 125600 | 6870150100 | 30750 | 30750 | 30750 | 30750 | 2 |
| 359 | 20241205 | 125500 | 6870088600 | 30700 | 30700 | 30700 | 30700 | 21 |
| 360 | 20241205 | 125400 | 6869443900 | 30700 | 30750 | 30750 | 30700 | 24 |
| 361 | 20241205 | 125300 | 6868706900 | 30750 | 30750 | 30750 | 30700 | 2762 |
| 362 | 20241205 | 125200 | 6783786900 | 30800 | 30800 | 30800 | 30800 | 1 |
| 363 | 20241205 | 125100 | 6783756100 | 30750 | 30750 | 30800 | 30750 | 1083 |
| 364 | 20241205 | 125000 | 6750453350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 365 | 20241205 | 124900 | 6750453350 | 30750 | 30750 | 30750 | 30750 | 12 |
| 366 | 20241205 | 124800 | 6750084350 | 30750 | 30800 | 30800 | 30750 | 54 |
| 367 | 20241205 | 124700 | 6748423650 | 30750 | 30750 | 30750 | 30750 | 74 |
| 368 | 20241205 | 124600 | 6746148150 | 30750 | 30750 | 30750 | 30750 | 2 |
| 369 | 20241205 | 124500 | 6746086650 | 30750 | 30750 | 30750 | 30700 | 60 |
| 370 | 20241205 | 124400 | 6744241800 | 30750 | 30750 | 30750 | 30750 | 624 |
| 371 | 20241205 | 124300 | 6725053800 | 30750 | 30700 | 30750 | 30700 | 6 |
| 372 | 20241205 | 124200 | 6724869450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 373 | 20241205 | 124100 | 6724869450 | 30700 | 30750 | 30750 | 30700 | 648 |
| 374 | 20241205 | 124000 | 6704943700 | 30750 | 30750 | 30750 | 30750 | 33 |
| 375 | 20241205 | 123900 | 6703928950 | 30750 | 30750 | 30750 | 30750 | 151 |
| 376 | 20241205 | 123800 | 6699285700 | 30750 | 30750 | 30750 | 30750 | 87 |
| 377 | 20241205 | 123700 | 6696610450 | 30750 | 30750 | 30750 | 30750 | 20 |
| 378 | 20241205 | 123600 | 6695995450 | 30700 | 30700 | 30750 | 30700 | 13 |
| 379 | 20241205 | 123500 | 6695596300 | 30750 | 30750 | 30750 | 30750 | 0 |
| 380 | 20241205 | 123400 | 6695596300 | 30750 | 30700 | 30750 | 30700 | 33 |
| 381 | 20241205 | 123300 | 6694583050 | 30700 | 30700 | 30700 | 30700 | 0 |
| 382 | 20241205 | 123200 | 6694583050 | 30700 | 30700 | 30700 | 30700 | 15 |
| 383 | 20241205 | 123100 | 6694122550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 384 | 20241205 | 123000 | 6694122550 | 30700 | 30700 | 30700 | 30700 | 52 |
| 385 | 20241205 | 122900 | 6692526150 | 30750 | 30700 | 30750 | 30700 | 585 |
| 386 | 20241205 | 122800 | 6674566350 | 30700 | 30700 | 30700 | 30700 | 15 |
| 387 | 20241205 | 122700 | 6674105850 | 30700 | 30750 | 30750 | 30700 | 26 |
| 388 | 20241205 | 122600 | 6673307100 | 30700 | 30750 | 30750 | 30700 | 2 |
| 389 | 20241205 | 122500 | 6673245650 | 30750 | 30750 | 30750 | 30750 | 1 |
| 390 | 20241205 | 122400 | 6673214900 | 30750 | 30750 | 30750 | 30750 | 10 |
| 391 | 20241205 | 122300 | 6672907400 | 30700 | 30700 | 30700 | 30700 | 164 |
| 392 | 20241205 | 122200 | 6667872600 | 30700 | 30700 | 30700 | 30700 | 63 |
| 393 | 20241205 | 122100 | 6665938500 | 30650 | 30650 | 30650 | 30650 | 0 |
| 394 | 20241205 | 122000 | 6665938500 | 30650 | 30650 | 30700 | 30650 | 2304 |
| 395 | 20241205 | 121900 | 6595276600 | 30650 | 30700 | 30700 | 30650 | 66 |
| 396 | 20241205 | 121800 | 6593251500 | 30650 | 30750 | 30750 | 30650 | 4182 |
| 397 | 20241205 | 121700 | 6464893900 | 30700 | 30700 | 30700 | 30700 | 4654 |
| 398 | 20241205 | 121600 | 6322016100 | 30750 | 30750 | 30750 | 30750 | 3052 |
| 399 | 20241205 | 121500 | 6228167100 | 30750 | 30750 | 30750 | 30750 | 26 |
| 400 | 20241205 | 121400 | 6227367600 | 30750 | 30750 | 30750 | 30700 | 3438 |
| 401 | 20241205 | 121300 | 6121788750 | 30750 | 30750 | 30750 | 30750 | 8000 |
| 402 | 20241205 | 121200 | 5875788750 | 30750 | 30750 | 30750 | 30750 | 1637 |
| 403 | 20241205 | 121100 | 5825451000 | 30750 | 30800 | 30800 | 30750 | 597 |
| 404 | 20241205 | 121000 | 5807093200 | 30800 | 30800 | 30800 | 30800 | 125 |
| 405 | 20241205 | 120900 | 5803243200 | 30800 | 30800 | 30800 | 30750 | 822 |
| 406 | 20241205 | 120800 | 5777925650 | 30800 | 30800 | 30800 | 30750 | 86 |
| 407 | 20241205 | 120700 | 5775276900 | 30800 | 30800 | 30800 | 30800 | 414 |
| 408 | 20241205 | 120600 | 5762525700 | 30800 | 30800 | 30800 | 30800 | 9 |
| 409 | 20241205 | 120500 | 5762248500 | 30750 | 30800 | 30800 | 30750 | 25 |
| 410 | 20241205 | 120400 | 5761479000 | 30800 | 30800 | 30800 | 30800 | 135 |
| 411 | 20241205 | 120300 | 5757321000 | 30800 | 30800 | 30800 | 30750 | 77 |
| 412 | 20241205 | 120200 | 5754949950 | 30800 | 30800 | 30800 | 30750 | 622 |
| 413 | 20241205 | 120100 | 5735794850 | 30800 | 30800 | 30800 | 30750 | 177 |
| 414 | 20241205 | 120000 | 5730343850 | 30800 | 30750 | 30800 | 30750 | 1075 |
| 415 | 20241205 | 115900 | 5697284450 | 30750 | 30800 | 30800 | 30750 | 47 |
| 416 | 20241205 | 115800 | 5695838600 | 30800 | 30750 | 30800 | 30750 | 485 |
| 417 | 20241205 | 115700 | 5680900700 | 30750 | 30750 | 30750 | 30750 | 5 |
| 418 | 20241205 | 115600 | 5680746950 | 30800 | 30750 | 30800 | 30750 | 65 |
| 419 | 20241205 | 115500 | 5678745050 | 30800 | 30800 | 30800 | 30800 | 3 |
| 420 | 20241205 | 115400 | 5678652650 | 30750 | 30800 | 30800 | 30750 | 66 |
| 421 | 20241205 | 115300 | 5676619900 | 30750 | 30750 | 30750 | 30750 | 12 |
| 422 | 20241205 | 115200 | 5676250900 | 30800 | 30750 | 30800 | 30750 | 210 |
| 423 | 20241205 | 115100 | 5669792900 | 30750 | 30750 | 30800 | 30750 | 191 |
| 424 | 20241205 | 115000 | 5663919600 | 30750 | 30800 | 30800 | 30750 | 5 |
| 425 | 20241205 | 114900 | 5663765700 | 30750 | 30750 | 30750 | 30750 | 1 |
| 426 | 20241205 | 114800 | 5663734950 | 30750 | 30750 | 30800 | 30750 | 89 |
| 427 | 20241205 | 114700 | 5660997800 | 30750 | 30800 | 30800 | 30750 | 11 |
| 428 | 20241205 | 114600 | 5660659050 | 30800 | 30800 | 30800 | 30800 | 685 |
| 429 | 20241205 | 114500 | 5639561050 | 30750 | 30750 | 30800 | 30750 | 203 |
| 430 | 20241205 | 114400 | 5633317650 | 30750 | 30800 | 30800 | 30750 | 1420 |
| 431 | 20241205 | 114300 | 5589589200 | 30750 | 30750 | 30750 | 30750 | 1 |
| 432 | 20241205 | 114200 | 5589558450 | 30750 | 30800 | 30800 | 30750 | 483 |
| 433 | 20241205 | 114100 | 5574698450 | 30750 | 30800 | 30800 | 30750 | 140 |
| 434 | 20241205 | 114000 | 5570392550 | 30800 | 30750 | 30800 | 30750 | 13 |
| 435 | 20241205 | 113900 | 5569992400 | 30750 | 30800 | 30800 | 30750 | 15 |
| 436 | 20241205 | 113800 | 5569531000 | 30800 | 30750 | 30800 | 30750 | 522 |
| 437 | 20241205 | 113700 | 5553479200 | 30750 | 30800 | 30800 | 30750 | 564 |
| 438 | 20241205 | 113600 | 5536108550 | 30750 | 30800 | 30800 | 30750 | 17 |
| 439 | 20241205 | 113500 | 5535585300 | 30800 | 30800 | 30800 | 30800 | 124 |
| 440 | 20241205 | 113400 | 5531766100 | 30800 | 30800 | 30800 | 30750 | 528 |
| 441 | 20241205 | 113300 | 5515503800 | 30800 | 30800 | 30800 | 30800 | 408 |
| 442 | 20241205 | 113200 | 5502937400 | 30800 | 30800 | 30800 | 30750 | 241 |
| 443 | 20241205 | 113100 | 5495526550 | 30800 | 30800 | 30800 | 30800 | 35 |
| 444 | 20241205 | 113000 | 5494448550 | 30800 | 30750 | 30800 | 30750 | 48 |
| 445 | 20241205 | 112900 | 5492972400 | 30750 | 30800 | 30800 | 30750 | 97 |
| 446 | 20241205 | 112800 | 5489986900 | 30800 | 30800 | 30800 | 30750 | 303 |
| 447 | 20241205 | 112700 | 5480654850 | 30800 | 30750 | 30800 | 30750 | 708 |
| 448 | 20241205 | 112600 | 5458848550 | 30750 | 30800 | 30800 | 30750 | 114 |
| 449 | 20241205 | 112500 | 5455337400 | 30750 | 30750 | 30800 | 30750 | 25 |
| 450 | 20241205 | 112400 | 5454567550 | 30800 | 30800 | 30850 | 30750 | 6064 |
| 451 | 20241205 | 112300 | 5267783800 | 30800 | 30800 | 30800 | 30800 | 111 |
| 452 | 20241205 | 112200 | 5264365000 | 30800 | 30800 | 30800 | 30800 | 800 |
| 453 | 20241205 | 112100 | 5239725000 | 30800 | 30850 | 30850 | 30800 | 106 |
| 454 | 20241205 | 112000 | 5236460000 | 30850 | 30800 | 30850 | 30800 | 562 |
| 455 | 20241205 | 111900 | 5219149300 | 30800 | 30800 | 30800 | 30800 | 58 |
| 456 | 20241205 | 111800 | 5217362900 | 30800 | 30850 | 30850 | 30800 | 2483 |
| 457 | 20241205 | 111700 | 5140762400 | 30850 | 30800 | 30850 | 30800 | 44 |
| 458 | 20241205 | 111600 | 5139405100 | 30850 | 30850 | 30850 | 30800 | 106 |
| 459 | 20241205 | 111500 | 5136135050 | 30800 | 30800 | 30800 | 30800 | 1 |
| 460 | 20241205 | 111400 | 5136104250 | 30800 | 30850 | 30850 | 30800 | 2030 |
| 461 | 20241205 | 111300 | 5073478900 | 30800 | 30800 | 30800 | 30800 | 302 |
| 462 | 20241205 | 111200 | 5064177300 | 30850 | 30850 | 30850 | 30800 | 405 |
| 463 | 20241205 | 111100 | 5051698050 | 30850 | 30800 | 30850 | 30800 | 105 |
| 464 | 20241205 | 111000 | 5048458850 | 30800 | 30800 | 30800 | 30800 | 8 |
| 465 | 20241205 | 110900 | 5048212450 | 30800 | 30850 | 30850 | 30800 | 3 |
| 466 | 20241205 | 110800 | 5048119950 | 30800 | 30750 | 30800 | 30750 | 3080 |
| 467 | 20241205 | 110700 | 4953256950 | 30750 | 30750 | 30750 | 30750 | 98 |
| 468 | 20241205 | 110600 | 4950243450 | 30750 | 30750 | 30800 | 30750 | 10 |
| 469 | 20241205 | 110500 | 4949935800 | 30750 | 30750 | 30800 | 30750 | 118 |
| 470 | 20241205 | 110400 | 4946305150 | 30750 | 30800 | 30800 | 30750 | 99 |
| 471 | 20241205 | 110300 | 4943256000 | 30750 | 30800 | 30800 | 30750 | 283 |
| 472 | 20241205 | 110200 | 4934553450 | 30800 | 30700 | 30800 | 30700 | 1341 |
| 473 | 20241205 | 110100 | 4893301900 | 30750 | 30700 | 30750 | 30700 | 172 |
| 474 | 20241205 | 110000 | 4888016250 | 30700 | 30700 | 30750 | 30700 | 70 |
| 475 | 20241205 | 105900 | 4885865300 | 30700 | 30750 | 30750 | 30700 | 216 |
| 476 | 20241205 | 105800 | 4879223600 | 30700 | 30700 | 30750 | 30700 | 531 |
| 477 | 20241205 | 105700 | 4862895950 | 30750 | 30700 | 30750 | 30700 | 109 |
| 478 | 20241205 | 105600 | 4859544750 | 30750 | 30700 | 30750 | 30700 | 70 |
| 479 | 20241205 | 105500 | 4857395250 | 30700 | 30700 | 30700 | 30700 | 15 |
| 480 | 20241205 | 105400 | 4856934750 | 30700 | 30700 | 30700 | 30700 | 7 |
| 481 | 20241205 | 105300 | 4856719850 | 30750 | 30700 | 30750 | 30700 | 446 |
| 482 | 20241205 | 105200 | 4843027350 | 30700 | 30800 | 30800 | 30700 | 2602 |
| 483 | 20241205 | 105100 | 4763134750 | 30750 | 30750 | 30750 | 30700 | 52 |
| 484 | 20241205 | 105000 | 4761535800 | 30700 | 30800 | 30800 | 30700 | 1614 |
| 485 | 20241205 | 104900 | 4711904950 | 30750 | 30750 | 30750 | 30750 | 312 |
| 486 | 20241205 | 104800 | 4702310950 | 30750 | 30750 | 30800 | 30750 | 202 |
| 487 | 20241205 | 104700 | 4696089850 | 30800 | 30800 | 30800 | 30750 | 20 |
| 488 | 20241205 | 104600 | 4695474150 | 30800 | 30750 | 30800 | 30700 | 184 |
| 489 | 20241205 | 104500 | 4689813750 | 30700 | 30750 | 30750 | 30700 | 115 |
| 490 | 20241205 | 104400 | 4686278250 | 30750 | 30750 | 30750 | 30700 | 356 |
| 491 | 20241205 | 104300 | 4675342000 | 30700 | 30750 | 30750 | 30700 | 122 |
| 492 | 20241205 | 104200 | 4671590950 | 30700 | 30750 | 30750 | 30700 | 3173 |
| 493 | 20241205 | 104100 | 4574030100 | 30750 | 30800 | 30800 | 30750 | 135 |
| 494 | 20241205 | 104000 | 4569873450 | 30900 | 30900 | 30900 | 30800 | 627 |
| 495 | 20241205 | 103900 | 4550560650 | 30800 | 30900 | 30900 | 30800 | 930 |
| 496 | 20241205 | 103800 | 4521828900 | 30900 | 30800 | 30900 | 30800 | 23421 |
| 497 | 20241205 | 103700 | 3799119200 | 30800 | 30800 | 30850 | 30800 | 11 |
| 498 | 20241205 | 103600 | 3798780250 | 30800 | 30850 | 30850 | 30800 | 714 |
| 499 | 20241205 | 103500 | 3776788850 | 30800 | 30900 | 30900 | 30800 | 1844 |
| 500 | 20241205 | 103400 | 3719901400 | 30850 | 30900 | 30950 | 30850 | 2127 |
| 501 | 20241205 | 103300 | 3654177500 | 30850 | 30850 | 30850 | 30800 | 1670 |
| 502 | 20241205 | 103200 | 3602658200 | 30800 | 30850 | 30850 | 30800 | 1374 |
| 503 | 20241205 | 103100 | 3560295550 | 30800 | 30800 | 30800 | 30800 | 508 |
| 504 | 20241205 | 103000 | 3544649150 | 30800 | 30800 | 30800 | 30800 | 93 |
| 505 | 20241205 | 102900 | 3541784750 | 30850 | 30850 | 30850 | 30800 | 747 |
| 506 | 20241205 | 102800 | 3518740000 | 30850 | 30850 | 30850 | 30850 | 9 |
| 507 | 20241205 | 102700 | 3518462350 | 30850 | 30850 | 30900 | 30850 | 1128 |
| 508 | 20241205 | 102600 | 3483663350 | 30850 | 30850 | 30900 | 30850 | 56 |
| 509 | 20241205 | 102500 | 3481935700 | 30850 | 30850 | 30850 | 30850 | 185 |
| 510 | 20241205 | 102400 | 3476228450 | 30850 | 30850 | 30850 | 30850 | 155 |
| 511 | 20241205 | 102300 | 3471446700 | 30850 | 30850 | 30900 | 30850 | 231 |
| 512 | 20241205 | 102200 | 3464319800 | 30850 | 30850 | 30900 | 30850 | 13 |
| 513 | 20241205 | 102100 | 3463918600 | 30850 | 30850 | 30900 | 30850 | 408 |
| 514 | 20241205 | 102000 | 3451319850 | 30900 | 30850 | 30900 | 30850 | 454 |
| 515 | 20241205 | 101900 | 3437313800 | 30800 | 30850 | 30850 | 30800 | 84 |
| 516 | 20241205 | 101800 | 3434723000 | 30800 | 30850 | 30850 | 30800 | 125 |
| 517 | 20241205 | 101700 | 3430870250 | 30850 | 30850 | 30850 | 30800 | 52 |
| 518 | 20241205 | 101600 | 3429266250 | 30800 | 30800 | 30850 | 30800 | 26 |
| 519 | 20241205 | 101500 | 3428464900 | 30850 | 30800 | 30850 | 30800 | 143 |
| 520 | 20241205 | 101400 | 3424060000 | 30800 | 30850 | 30850 | 30800 | 76 |
| 521 | 20241205 | 101300 | 3421719100 | 30850 | 30850 | 30850 | 30750 | 180 |
| 522 | 20241205 | 101200 | 3416172600 | 30800 | 30800 | 30800 | 30800 | 116 |
| 523 | 20241205 | 101100 | 3412599800 | 30800 | 30800 | 30800 | 30750 | 199 |
| 524 | 20241205 | 101000 | 3406471700 | 30800 | 30800 | 30800 | 30800 | 149 |
| 525 | 20241205 | 100900 | 3401882500 | 30800 | 30750 | 30800 | 30750 | 145 |
| 526 | 20241205 | 100800 | 3397417500 | 30750 | 30800 | 30800 | 30750 | 107 |
| 527 | 20241205 | 100700 | 3394122150 | 30800 | 30900 | 30900 | 30700 | 2271 |
| 528 | 20241205 | 100600 | 3324326550 | 30800 | 30750 | 30800 | 30750 | 322 |
| 529 | 20241205 | 100500 | 3314409400 | 30800 | 30800 | 30800 | 30750 | 72 |
| 530 | 20241205 | 100400 | 3312192500 | 30750 | 30750 | 30800 | 30750 | 1295 |
| 531 | 20241205 | 100300 | 3272367850 | 30800 | 30800 | 30800 | 30750 | 206 |
| 532 | 20241205 | 100200 | 3266028500 | 30800 | 30800 | 30800 | 30750 | 14 |
| 533 | 20241205 | 100100 | 3265597500 | 30750 | 30900 | 30900 | 30750 | 279 |
| 534 | 20241205 | 100000 | 3257003850 | 30900 | 30800 | 30950 | 30800 | 2505 |
| 535 | 20241205 | 095900 | 3179821450 | 30800 | 30800 | 30800 | 30800 | 5 |
| 536 | 20241205 | 095800 | 3179667450 | 30800 | 30850 | 30850 | 30800 | 232 |
| 537 | 20241205 | 095700 | 3172510700 | 30850 | 30900 | 30900 | 30850 | 525 |
| 538 | 20241205 | 095600 | 3156289450 | 30900 | 30950 | 30950 | 30900 | 7 |
| 539 | 20241205 | 095500 | 3156073000 | 30900 | 30950 | 31000 | 30900 | 964 |
| 540 | 20241205 | 095400 | 3126236600 | 30850 | 30700 | 30900 | 30700 | 3133 |
| 541 | 20241205 | 095300 | 3029584450 | 30800 | 30700 | 30850 | 30700 | 771 |
| 542 | 20241205 | 095200 | 3005886500 | 30800 | 30750 | 30800 | 30700 | 999 |
| 543 | 20241205 | 095100 | 2975172200 | 30750 | 30750 | 30800 | 30700 | 1349 |
| 544 | 20241205 | 095000 | 2933713950 | 30700 | 30700 | 30800 | 30650 | 1821 |
| 545 | 20241205 | 094900 | 2877840950 | 30700 | 30700 | 30800 | 30700 | 916 |
| 546 | 20241205 | 094800 | 2849718900 | 30700 | 30750 | 30800 | 30700 | 1095 |
| 547 | 20241205 | 094700 | 2816075000 | 30750 | 30700 | 30850 | 30650 | 8355 |
| 548 | 20241205 | 094600 | 2559509750 | 30750 | 30750 | 30850 | 30700 | 5636 |
| 549 | 20241205 | 094500 | 2386261450 | 30850 | 30850 | 30850 | 30750 | 4012 |
| 550 | 20241205 | 094400 | 2262717850 | 30850 | 30850 | 30950 | 30800 | 1237 |
| 551 | 20241205 | 094300 | 2224605550 | 30850 | 30850 | 30900 | 30800 | 2459 |
| 552 | 20241205 | 094200 | 2148753800 | 30850 | 30900 | 30900 | 30850 | 2875 |
| 553 | 20241205 | 094100 | 2059941900 | 30850 | 30850 | 30950 | 30800 | 5246 |
| 554 | 20241205 | 094000 | 1898244150 | 31000 | 30900 | 31000 | 30850 | 953 |
| 555 | 20241205 | 093900 | 1868819650 | 31000 | 31000 | 31000 | 30800 | 1556 |
| 556 | 20241205 | 093800 | 1820752950 | 30950 | 31000 | 31000 | 30800 | 2094 |
| 557 | 20241205 | 093700 | 1756223250 | 31000 | 30950 | 31050 | 30800 | 2416 |
| 558 | 20241205 | 093600 | 1681694050 | 30900 | 30950 | 31000 | 30800 | 2150 |
| 559 | 20241205 | 093500 | 1615375700 | 30950 | 30900 | 30950 | 30850 | 2259 |
| 560 | 20241205 | 093400 | 1545681500 | 30850 | 31100 | 31100 | 30850 | 2036 |
| 561 | 20241205 | 093300 | 1482725350 | 31000 | 30950 | 31050 | 30900 | 695 |
| 562 | 20241205 | 093200 | 1461171600 | 31000 | 31050 | 31050 | 30950 | 1264 |
| 563 | 20241205 | 093100 | 1422000800 | 31000 | 31050 | 31050 | 31000 | 144 |
| 564 | 20241205 | 093000 | 1417536000 | 31050 | 30950 | 31050 | 30950 | 348 |
| 565 | 20241205 | 092900 | 1406750800 | 30950 | 31000 | 31050 | 30950 | 821 |
| 566 | 20241205 | 092800 | 1381291050 | 30950 | 30900 | 31000 | 30900 | 85 |
| 567 | 20241205 | 092700 | 1378661200 | 30900 | 30900 | 30950 | 30900 | 75 |
| 568 | 20241205 | 092600 | 1376340400 | 30850 | 30850 | 30950 | 30850 | 2733 |
| 569 | 20241205 | 092500 | 1291871400 | 30850 | 30850 | 30900 | 30850 | 514 |
| 570 | 20241205 | 092400 | 1276014000 | 30850 | 30800 | 30850 | 30800 | 667 |
| 571 | 20241205 | 092300 | 1255456950 | 30800 | 30800 | 30850 | 30800 | 2211 |
| 572 | 20241205 | 092200 | 1187345750 | 30800 | 30850 | 30900 | 30800 | 911 |
| 573 | 20241205 | 092100 | 1159241650 | 30900 | 30900 | 30900 | 30850 | 680 |
| 574 | 20241205 | 092000 | 1138248050 | 30850 | 30800 | 30950 | 30800 | 275 |
| 575 | 20241205 | 091900 | 1129763300 | 30850 | 30800 | 31000 | 30800 | 261 |
| 576 | 20241205 | 091800 | 1121712000 | 30800 | 30850 | 31000 | 30800 | 4410 |
| 577 | 20241205 | 091700 | 985838950 | 30850 | 30900 | 30900 | 30850 | 2135 |
| 578 | 20241205 | 091600 | 919966050 | 31100 | 30950 | 31100 | 30850 | 688 |
| 579 | 20241205 | 091500 | 898702400 | 30950 | 31050 | 31050 | 30900 | 8997 |
| 580 | 20241205 | 091400 | 619955150 | 31100 | 31100 | 31100 | 31000 | 1373 |
| 581 | 20241205 | 091300 | 577347350 | 31100 | 31200 | 31250 | 31100 | 604 |
| 582 | 20241205 | 091200 | 558545550 | 31150 | 31050 | 31150 | 31050 | 1366 |
| 583 | 20241205 | 091100 | 516016050 | 31050 | 31100 | 31150 | 31000 | 589 |
| 584 | 20241205 | 091000 | 497723800 | 31050 | 31100 | 31100 | 31000 | 290 |
| 585 | 20241205 | 090900 | 488722250 | 31100 | 31100 | 31100 | 31050 | 227 |
| 586 | 20241205 | 090800 | 481673100 | 31100 | 31050 | 31150 | 31000 | 1376 |
| 587 | 20241205 | 090700 | 438960400 | 31000 | 31000 | 31200 | 31000 | 203 |
| 588 | 20241205 | 090600 | 432655800 | 31000 | 31000 | 31050 | 31000 | 875 |
| 589 | 20241205 | 090500 | 405517950 | 31050 | 31150 | 31150 | 31000 | 3007 |
| 590 | 20241205 | 090400 | 312156950 | 31150 | 31150 | 31200 | 31150 | 163 |
| 591 | 20241205 | 090300 | 307079450 | 31150 | 31200 | 31200 | 31100 | 1410 |
| 592 | 20241205 | 090200 | 263161550 | 31150 | 31200 | 31300 | 31150 | 2328 |
| 593 | 20241205 | 090100 | 190494150 | 31200 | 31250 | 31350 | 31150 | 2964 |
| 594 | 20241205 | 090000 | 97925600 | 31300 | 31300 | 31400 | 31250 | 3090 |