34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 193200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 3 | 20241202 | 193100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20241202 | 193000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20241202 | 192900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20241202 | 192800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20241202 | 192700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20241202 | 192600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20241202 | 192500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20241202 | 192400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20241202 | 192300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20241202 | 192200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20241202 | 192100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20241202 | 192000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20241202 | 191900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20241202 | 191800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20241202 | 191700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20241202 | 191600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20241202 | 191500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20241202 | 191400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20241202 | 191300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20241202 | 191200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20241202 | 191100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20241202 | 191000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20241202 | 190900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20241202 | 190800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20241202 | 190700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20241202 | 190600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20241202 | 190500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20241202 | 190400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20241202 | 190300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20241202 | 190200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 33 | 20241202 | 190100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20241202 | 190000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20241202 | 185900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20241202 | 185800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20241202 | 185700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20241202 | 185600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20241202 | 185500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20241202 | 185400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20241202 | 185300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20241202 | 185200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20241202 | 185100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20241202 | 185000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20241202 | 184900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20241202 | 184800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20241202 | 184700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20241202 | 184600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20241202 | 184500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20241202 | 184400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20241202 | 184300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20241202 | 184200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20241202 | 184100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20241202 | 184000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20241202 | 183900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20241202 | 183800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20241202 | 183700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20241202 | 183600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20241202 | 183500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20241202 | 183400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20241202 | 183300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20241202 | 183200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 63 | 20241202 | 183100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20241202 | 183000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20241202 | 182900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20241202 | 182800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20241202 | 182700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20241202 | 182600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20241202 | 182500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20241202 | 182400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20241202 | 182300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20241202 | 182200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20241202 | 182100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20241202 | 182000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20241202 | 181900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20241202 | 181800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20241202 | 181700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20241202 | 181600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20241202 | 181500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20241202 | 181400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20241202 | 181300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20241202 | 181200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20241202 | 181100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20241202 | 181000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20241202 | 180900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20241202 | 180800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20241202 | 180700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20241202 | 180600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20241202 | 180500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20241202 | 180400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20241202 | 180300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20241202 | 180200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 93 | 20241202 | 180100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20241202 | 180000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20241202 | 175900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20241202 | 175800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20241202 | 175700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20241202 | 175600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20241202 | 175500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20241202 | 175400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20241202 | 175300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20241202 | 175200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20241202 | 175100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20241202 | 175000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20241202 | 174900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20241202 | 174800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20241202 | 174700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20241202 | 174600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20241202 | 174500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20241202 | 174400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20241202 | 174300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20241202 | 174200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20241202 | 174100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20241202 | 174000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20241202 | 173900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20241202 | 173800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20241202 | 173700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20241202 | 173600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20241202 | 173500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20241202 | 173400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20241202 | 173300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20241202 | 173200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 123 | 20241202 | 173100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20241202 | 173000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20241202 | 172900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20241202 | 172800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20241202 | 172700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20241202 | 172600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20241202 | 172500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20241202 | 172400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20241202 | 172300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20241202 | 172200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20241202 | 172100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20241202 | 172000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20241202 | 171900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20241202 | 171800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20241202 | 171700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20241202 | 171600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20241202 | 171500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20241202 | 171400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20241202 | 171300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20241202 | 171200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20241202 | 171100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20241202 | 171000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20241202 | 170900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20241202 | 170800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20241202 | 170700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20241202 | 170600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20241202 | 170500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20241202 | 170400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20241202 | 170300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20241202 | 170200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 153 | 20241202 | 170100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20241202 | 170000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20241202 | 165900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20241202 | 165800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20241202 | 165700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20241202 | 165600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20241202 | 165500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20241202 | 165400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20241202 | 165300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20241202 | 165200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20241202 | 165100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20241202 | 165000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20241202 | 164900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20241202 | 164800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20241202 | 164700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20241202 | 164600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20241202 | 164500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20241202 | 164400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20241202 | 164300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20241202 | 164200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20241202 | 164100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20241202 | 164000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20241202 | 163900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20241202 | 163800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20241202 | 163700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20241202 | 163600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20241202 | 163500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20241202 | 163400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20241202 | 163300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20241202 | 163200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 183 | 20241202 | 163100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20241202 | 163000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20241202 | 162900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20241202 | 162800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20241202 | 162700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20241202 | 162600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20241202 | 162500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20241202 | 162400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20241202 | 162300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20241202 | 162200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20241202 | 162100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20241202 | 162000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20241202 | 161900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20241202 | 161800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20241202 | 161700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20241202 | 161600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20241202 | 161500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20241202 | 161400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20241202 | 161300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20241202 | 161200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20241202 | 161100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20241202 | 161000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20241202 | 160900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20241202 | 160800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20241202 | 160700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20241202 | 160600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20241202 | 160500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20241202 | 160400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20241202 | 160300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20241202 | 160200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 213 | 20241202 | 160100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20241202 | 160000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20241202 | 155900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20241202 | 155800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20241202 | 155700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20241202 | 155600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20241202 | 155500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20241202 | 155400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20241202 | 155300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20241202 | 155200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20241202 | 155100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20241202 | 155000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20241202 | 154900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20241202 | 154800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20241202 | 154700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20241202 | 154600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20241202 | 154500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20241202 | 154400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20241202 | 154300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20241202 | 154200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20241202 | 154100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20241202 | 154000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20241202 | 153900 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20241202 | 153800 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20241202 | 153700 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20241202 | 153600 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20241202 | 153500 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20241202 | 153400 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20241202 | 153300 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20241202 | 153200 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 243 | 20241202 | 153100 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20241202 | 153000 | 26599380850 | 45850 | 45850 | 45850 | 45850 | 13810 |
| 245 | 20241202 | 152900 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20241202 | 152800 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20241202 | 152700 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20241202 | 152600 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20241202 | 152500 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20241202 | 152400 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20241202 | 152300 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20241202 | 152200 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20241202 | 152100 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20241202 | 152000 | 25966192350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20241202 | 151900 | 25966192350 | 45950 | 45950 | 46000 | 45900 | 1655 |
| 256 | 20241202 | 151800 | 25890142900 | 45850 | 45950 | 46000 | 45800 | 8221 |
| 257 | 20241202 | 151700 | 25513320350 | 46000 | 45950 | 46000 | 45900 | 254 |
| 258 | 20241202 | 151600 | 25501656750 | 45950 | 45850 | 46000 | 45850 | 1645 |
| 259 | 20241202 | 151500 | 25426063250 | 45900 | 45900 | 45950 | 45850 | 971 |
| 260 | 20241202 | 151400 | 25381496050 | 45950 | 45900 | 45950 | 45850 | 1422 |
| 261 | 20241202 | 151300 | 25316231900 | 45900 | 45950 | 45950 | 45900 | 446 |
| 262 | 20241202 | 151200 | 25295759050 | 45900 | 45950 | 46000 | 45850 | 2760 |
| 263 | 20241202 | 151100 | 25168979100 | 45950 | 46050 | 46050 | 45950 | 436 |
| 264 | 20241202 | 151000 | 25148939250 | 46000 | 46000 | 46050 | 45950 | 1715 |
| 265 | 20241202 | 150900 | 25070092900 | 46000 | 46050 | 46100 | 46000 | 1257 |
| 266 | 20241202 | 150800 | 25012202900 | 46050 | 46050 | 46100 | 46000 | 640 |
| 267 | 20241202 | 150700 | 24982722000 | 46100 | 46050 | 46150 | 46050 | 1244 |
| 268 | 20241202 | 150600 | 24925354850 | 46050 | 46000 | 46100 | 46000 | 2040 |
| 269 | 20241202 | 150500 | 24831474900 | 46000 | 46050 | 46100 | 46000 | 761 |
| 270 | 20241202 | 150400 | 24796435550 | 46100 | 46100 | 46150 | 46050 | 766 |
| 271 | 20241202 | 150300 | 24761128700 | 46150 | 46100 | 46150 | 46100 | 305 |
| 272 | 20241202 | 150200 | 24747067600 | 46150 | 46100 | 46150 | 46050 | 327 |
| 273 | 20241202 | 150100 | 24731995300 | 46050 | 46100 | 46100 | 46050 | 380 |
| 274 | 20241202 | 150000 | 24714491800 | 46050 | 46150 | 46150 | 46050 | 216 |
| 275 | 20241202 | 145900 | 24704541200 | 46150 | 46100 | 46150 | 46000 | 1287 |
| 276 | 20241202 | 145800 | 24645202750 | 46100 | 46150 | 46200 | 46100 | 820 |
| 277 | 20241202 | 145700 | 24607348650 | 46100 | 46150 | 46250 | 46100 | 785 |
| 278 | 20241202 | 145600 | 24571123050 | 46150 | 46150 | 46250 | 46150 | 833 |
| 279 | 20241202 | 145500 | 24532626500 | 46150 | 46100 | 46200 | 46100 | 1109 |
| 280 | 20241202 | 145400 | 24481477800 | 46100 | 46050 | 46100 | 46050 | 1203 |
| 281 | 20241202 | 145300 | 24426057950 | 46100 | 46000 | 46100 | 46000 | 656 |
| 282 | 20241202 | 145200 | 24395836250 | 46000 | 46150 | 46150 | 46000 | 1098 |
| 283 | 20241202 | 145100 | 24345227450 | 46150 | 46200 | 46200 | 46100 | 2057 |
| 284 | 20241202 | 145000 | 24250300050 | 46200 | 46200 | 46200 | 46150 | 765 |
| 285 | 20241202 | 144900 | 24214967550 | 46200 | 46200 | 46250 | 46150 | 526 |
| 286 | 20241202 | 144800 | 24190672750 | 46200 | 46200 | 46200 | 46100 | 1065 |
| 287 | 20241202 | 144700 | 24141494300 | 46150 | 46150 | 46200 | 45950 | 1453 |
| 288 | 20241202 | 144600 | 24074496500 | 46150 | 46100 | 46250 | 46000 | 3125 |
| 289 | 20241202 | 144500 | 23930359350 | 46100 | 46000 | 46100 | 46000 | 943 |
| 290 | 20241202 | 144400 | 23886941850 | 46000 | 46050 | 46150 | 46000 | 2287 |
| 291 | 20241202 | 144300 | 23781633750 | 46050 | 46200 | 46200 | 46050 | 3959 |
| 292 | 20241202 | 144200 | 23599004250 | 46200 | 46150 | 46250 | 46150 | 1020 |
| 293 | 20241202 | 144100 | 23551910300 | 46200 | 46200 | 46200 | 46100 | 1284 |
| 294 | 20241202 | 144000 | 23492641500 | 46150 | 46100 | 46200 | 46100 | 794 |
| 295 | 20241202 | 143900 | 23455989150 | 46150 | 46100 | 46200 | 46100 | 827 |
| 296 | 20241202 | 143800 | 23417821900 | 46100 | 46150 | 46200 | 46100 | 1503 |
| 297 | 20241202 | 143700 | 23348417950 | 46150 | 46250 | 46300 | 46150 | 2869 |
| 298 | 20241202 | 143600 | 23215785200 | 46250 | 46250 | 46300 | 46250 | 1129 |
| 299 | 20241202 | 143500 | 23163554600 | 46300 | 46300 | 46300 | 46250 | 592 |
| 300 | 20241202 | 143400 | 23136152950 | 46250 | 46300 | 46300 | 46250 | 851 |
| 301 | 20241202 | 143300 | 23096762400 | 46300 | 46250 | 46300 | 46250 | 552 |
| 302 | 20241202 | 143200 | 23071212200 | 46250 | 46250 | 46300 | 46200 | 376 |
| 303 | 20241202 | 143100 | 23053818150 | 46300 | 46250 | 46300 | 46200 | 641 |
| 304 | 20241202 | 143000 | 23024169550 | 46200 | 46350 | 46350 | 46200 | 587 |
| 305 | 20241202 | 142900 | 22997005700 | 46300 | 46300 | 46400 | 46250 | 651 |
| 306 | 20241202 | 142800 | 22966823900 | 46300 | 46250 | 46300 | 46200 | 668 |
| 307 | 20241202 | 142700 | 22935905800 | 46250 | 46250 | 46300 | 46150 | 551 |
| 308 | 20241202 | 142600 | 22910423150 | 46250 | 46200 | 46300 | 46200 | 1137 |
| 309 | 20241202 | 142500 | 22857855400 | 46250 | 46250 | 46300 | 46200 | 722 |
| 310 | 20241202 | 142400 | 22824455750 | 46250 | 46250 | 46300 | 46200 | 519 |
| 311 | 20241202 | 142300 | 22800451300 | 46300 | 46250 | 46300 | 46200 | 605 |
| 312 | 20241202 | 142200 | 22772469900 | 46250 | 46250 | 46300 | 46150 | 2026 |
| 313 | 20241202 | 142100 | 22678834100 | 46300 | 46350 | 46350 | 46250 | 639 |
| 314 | 20241202 | 142000 | 22649249250 | 46400 | 46300 | 46400 | 46250 | 781 |
| 315 | 20241202 | 141900 | 22613065600 | 46250 | 46250 | 46350 | 46250 | 1005 |
| 316 | 20241202 | 141800 | 22566528700 | 46250 | 46250 | 46300 | 46250 | 549 |
| 317 | 20241202 | 141700 | 22541115100 | 46200 | 46200 | 46300 | 46200 | 937 |
| 318 | 20241202 | 141600 | 22497809500 | 46200 | 46250 | 46300 | 46200 | 645 |
| 319 | 20241202 | 141500 | 22467976450 | 46250 | 46250 | 46300 | 46200 | 829 |
| 320 | 20241202 | 141400 | 22429629800 | 46250 | 46300 | 46350 | 46250 | 591 |
| 321 | 20241202 | 141300 | 22402270150 | 46250 | 46300 | 46300 | 46250 | 774 |
| 322 | 20241202 | 141200 | 22366439200 | 46300 | 46250 | 46350 | 46250 | 895 |
| 323 | 20241202 | 141100 | 22324992750 | 46300 | 46300 | 46400 | 46250 | 555 |
| 324 | 20241202 | 141000 | 22299264150 | 46300 | 46350 | 46400 | 46250 | 1659 |
| 325 | 20241202 | 140900 | 22222419050 | 46400 | 46400 | 46450 | 46350 | 995 |
| 326 | 20241202 | 140800 | 22176254400 | 46400 | 46400 | 46450 | 46350 | 660 |
| 327 | 20241202 | 140700 | 22145627900 | 46400 | 46400 | 46450 | 46350 | 906 |
| 328 | 20241202 | 140600 | 22103595450 | 46350 | 46350 | 46450 | 46350 | 1659 |
| 329 | 20241202 | 140500 | 22026593250 | 46400 | 46400 | 46450 | 46350 | 1056 |
| 330 | 20241202 | 140400 | 21977585950 | 46400 | 46400 | 46500 | 46400 | 828 |
| 331 | 20241202 | 140300 | 21939136000 | 46450 | 46350 | 46450 | 46350 | 419 |
| 332 | 20241202 | 140200 | 21919690900 | 46400 | 46350 | 46400 | 46300 | 684 |
| 333 | 20241202 | 140100 | 21887985200 | 46350 | 46300 | 46350 | 46250 | 578 |
| 334 | 20241202 | 140000 | 21861203750 | 46300 | 46300 | 46350 | 46250 | 1086 |
| 335 | 20241202 | 135900 | 21810922550 | 46300 | 46350 | 46400 | 46250 | 1079 |
| 336 | 20241202 | 135800 | 21760960700 | 46350 | 46350 | 46400 | 46250 | 2301 |
| 337 | 20241202 | 135700 | 21654323750 | 46350 | 46350 | 46450 | 46300 | 967 |
| 338 | 20241202 | 135600 | 21609474500 | 46350 | 46500 | 46500 | 46300 | 3793 |
| 339 | 20241202 | 135500 | 21433472300 | 46500 | 46500 | 46550 | 46450 | 623 |
| 340 | 20241202 | 135400 | 21404496700 | 46500 | 46600 | 46600 | 46450 | 1103 |
| 341 | 20241202 | 135300 | 21353175750 | 46600 | 46600 | 46650 | 46550 | 877 |
| 342 | 20241202 | 135200 | 21312298500 | 46600 | 46650 | 46650 | 46600 | 898 |
| 343 | 20241202 | 135100 | 21270443850 | 46650 | 46600 | 46650 | 46600 | 720 |
| 344 | 20241202 | 135000 | 21236868750 | 46650 | 46600 | 46650 | 46550 | 877 |
| 345 | 20241202 | 134900 | 21196003100 | 46550 | 46500 | 46600 | 46500 | 604 |
| 346 | 20241202 | 134800 | 21167885300 | 46500 | 46500 | 46650 | 46450 | 3906 |
| 347 | 20241202 | 134700 | 20985918200 | 46500 | 46500 | 46500 | 46350 | 1424 |
| 348 | 20241202 | 134600 | 20919771700 | 46500 | 46500 | 46500 | 46400 | 1213 |
| 349 | 20241202 | 134500 | 20863451300 | 46500 | 46550 | 46550 | 46450 | 685 |
| 350 | 20241202 | 134400 | 20831594600 | 46500 | 46550 | 46600 | 46500 | 963 |
| 351 | 20241202 | 134300 | 20786783150 | 46600 | 46550 | 46600 | 46550 | 702 |
| 352 | 20241202 | 134200 | 20754083600 | 46600 | 46600 | 46650 | 46550 | 1451 |
| 353 | 20241202 | 134100 | 20686455700 | 46650 | 46650 | 46650 | 46400 | 3608 |
| 354 | 20241202 | 134000 | 20518611800 | 46600 | 46650 | 46650 | 46500 | 557 |
| 355 | 20241202 | 133900 | 20492648300 | 46650 | 46600 | 46650 | 46550 | 911 |
| 356 | 20241202 | 133800 | 20450182900 | 46550 | 46600 | 46650 | 46550 | 919 |
| 357 | 20241202 | 133700 | 20407339350 | 46600 | 46650 | 46700 | 46600 | 1411 |
| 358 | 20241202 | 133600 | 20341510600 | 46700 | 46600 | 46700 | 46600 | 1090 |
| 359 | 20241202 | 133500 | 20290659200 | 46600 | 46550 | 46650 | 46550 | 525 |
| 360 | 20241202 | 133400 | 20266184350 | 46550 | 46600 | 46650 | 46550 | 1145 |
| 361 | 20241202 | 133300 | 20212815100 | 46550 | 46550 | 46600 | 46550 | 777 |
| 362 | 20241202 | 133200 | 20176622550 | 46600 | 46450 | 46600 | 46400 | 3373 |
| 363 | 20241202 | 133100 | 20019654950 | 46500 | 46450 | 46500 | 46400 | 824 |
| 364 | 20241202 | 133000 | 19981354100 | 46450 | 46400 | 46500 | 46400 | 856 |
| 365 | 20241202 | 132900 | 19941590000 | 46400 | 46400 | 46450 | 46400 | 811 |
| 366 | 20241202 | 132800 | 19903930900 | 46450 | 46400 | 46450 | 46400 | 1469 |
| 367 | 20241202 | 132700 | 19835698600 | 46400 | 46400 | 46450 | 46400 | 655 |
| 368 | 20241202 | 132600 | 19805290450 | 46400 | 46350 | 46450 | 46350 | 762 |
| 369 | 20241202 | 132500 | 19769918500 | 46400 | 46300 | 46400 | 46250 | 757 |
| 370 | 20241202 | 132400 | 19734860300 | 46350 | 46350 | 46400 | 46250 | 566 |
| 371 | 20241202 | 132300 | 19708638000 | 46350 | 46250 | 46350 | 46250 | 655 |
| 372 | 20241202 | 132200 | 19678300450 | 46300 | 46300 | 46350 | 46250 | 591 |
| 373 | 20241202 | 132100 | 19650933600 | 46250 | 46350 | 46400 | 46250 | 1490 |
| 374 | 20241202 | 132000 | 19581839550 | 46300 | 46300 | 46300 | 46200 | 727 |
| 375 | 20241202 | 131900 | 19548190700 | 46250 | 46200 | 46250 | 46200 | 1210 |
| 376 | 20241202 | 131800 | 19492243600 | 46250 | 46250 | 46250 | 46200 | 738 |
| 377 | 20241202 | 131700 | 19458118350 | 46200 | 46200 | 46250 | 46200 | 763 |
| 378 | 20241202 | 131600 | 19422841000 | 46250 | 46150 | 46250 | 46150 | 605 |
| 379 | 20241202 | 131500 | 19394878550 | 46150 | 46150 | 46250 | 46150 | 489 |
| 380 | 20241202 | 131400 | 19372291250 | 46200 | 46150 | 46250 | 46100 | 1235 |
| 381 | 20241202 | 131300 | 19315254950 | 46100 | 46100 | 46200 | 46100 | 1814 |
| 382 | 20241202 | 131200 | 19231531350 | 46100 | 46100 | 46150 | 46050 | 497 |
| 383 | 20241202 | 131100 | 19208608000 | 46100 | 46100 | 46150 | 46000 | 641 |
| 384 | 20241202 | 131000 | 19179068750 | 46100 | 46050 | 46150 | 46050 | 524 |
| 385 | 20241202 | 130900 | 19154910150 | 46100 | 46000 | 46200 | 45950 | 2810 |
| 386 | 20241202 | 130800 | 19025402450 | 45950 | 45850 | 46000 | 45850 | 5900 |
| 387 | 20241202 | 130700 | 18754458150 | 45850 | 45850 | 45900 | 45800 | 2114 |
| 388 | 20241202 | 130600 | 18657540550 | 45900 | 45800 | 45900 | 45800 | 1328 |
| 389 | 20241202 | 130500 | 18596649150 | 45850 | 45800 | 45850 | 45800 | 1609 |
| 390 | 20241202 | 130400 | 18522894500 | 45850 | 45800 | 45850 | 45750 | 927 |
| 391 | 20241202 | 130300 | 18480415450 | 45750 | 45800 | 45850 | 45750 | 733 |
| 392 | 20241202 | 130200 | 18446840650 | 45800 | 45650 | 45800 | 45550 | 978 |
| 393 | 20241202 | 130100 | 18402144800 | 45650 | 45550 | 45650 | 45500 | 1778 |
| 394 | 20241202 | 130000 | 18321124300 | 45550 | 45500 | 45600 | 45500 | 659 |
| 395 | 20241202 | 125900 | 18291103400 | 45550 | 45550 | 45550 | 45500 | 372 |
| 396 | 20241202 | 125800 | 18274171000 | 45550 | 45500 | 45550 | 45500 | 200 |
| 397 | 20241202 | 125700 | 18265070800 | 45550 | 45500 | 45550 | 45500 | 388 |
| 398 | 20241202 | 125600 | 18247414850 | 45500 | 45500 | 45550 | 45500 | 141 |
| 399 | 20241202 | 125500 | 18240996750 | 45500 | 45550 | 45550 | 45500 | 199 |
| 400 | 20241202 | 125400 | 18231937100 | 45600 | 45550 | 45600 | 45550 | 348 |
| 401 | 20241202 | 125300 | 18216081400 | 45550 | 45500 | 45600 | 45500 | 236 |
| 402 | 20241202 | 125200 | 18205333150 | 45500 | 45550 | 45600 | 45500 | 499 |
| 403 | 20241202 | 125100 | 18182606250 | 45550 | 45550 | 45600 | 45550 | 273 |
| 404 | 20241202 | 125000 | 18170170900 | 45550 | 45500 | 45550 | 45500 | 180 |
| 405 | 20241202 | 124900 | 18161979350 | 45500 | 45550 | 45600 | 45500 | 355 |
| 406 | 20241202 | 124800 | 18145818650 | 45550 | 45550 | 45600 | 45550 | 263 |
| 407 | 20241202 | 124700 | 18133838700 | 45600 | 45550 | 45600 | 45500 | 248 |
| 408 | 20241202 | 124600 | 18122545150 | 45550 | 45550 | 45600 | 45550 | 228 |
| 409 | 20241202 | 124500 | 18112159600 | 45500 | 45550 | 45550 | 45500 | 204 |
| 410 | 20241202 | 124400 | 18102876950 | 45500 | 45500 | 45550 | 45500 | 436 |
| 411 | 20241202 | 124300 | 18083038900 | 45500 | 45550 | 45550 | 45450 | 318 |
| 412 | 20241202 | 124200 | 18068575850 | 45500 | 45500 | 45550 | 45450 | 1148 |
| 413 | 20241202 | 124100 | 18016349400 | 45550 | 45550 | 45550 | 45500 | 308 |
| 414 | 20241202 | 124000 | 18002321000 | 45550 | 45600 | 45650 | 45550 | 210 |
| 415 | 20241202 | 123900 | 17992747950 | 45600 | 45500 | 45600 | 45450 | 1813 |
| 416 | 20241202 | 123800 | 17910245750 | 45500 | 45550 | 45550 | 45500 | 255 |
| 417 | 20241202 | 123700 | 17898632400 | 45600 | 45600 | 45650 | 45550 | 246 |
| 418 | 20241202 | 123600 | 17887415150 | 45600 | 45600 | 45650 | 45600 | 425 |
| 419 | 20241202 | 123500 | 17868031600 | 45600 | 45650 | 45700 | 45600 | 174 |
| 420 | 20241202 | 123400 | 17860091350 | 45700 | 45600 | 45700 | 45550 | 731 |
| 421 | 20241202 | 123300 | 17826735250 | 45600 | 45650 | 45700 | 45600 | 533 |
| 422 | 20241202 | 123200 | 17802398850 | 45700 | 45650 | 45750 | 45650 | 314 |
| 423 | 20241202 | 123100 | 17788060750 | 45800 | 45600 | 45800 | 45600 | 1243 |
| 424 | 20241202 | 123000 | 17731238450 | 45600 | 45650 | 45650 | 45600 | 163 |
| 425 | 20241202 | 122900 | 17723805400 | 45650 | 45600 | 45650 | 45600 | 282 |
| 426 | 20241202 | 122800 | 17710945600 | 45650 | 45650 | 45650 | 45600 | 630 |
| 427 | 20241202 | 122700 | 17682193550 | 45650 | 45600 | 45650 | 45600 | 601 |
| 428 | 20241202 | 122600 | 17654784800 | 45650 | 45700 | 45700 | 45600 | 336 |
| 429 | 20241202 | 122500 | 17639436050 | 45700 | 45600 | 45700 | 45600 | 1043 |
| 430 | 20241202 | 122400 | 17591833950 | 45600 | 45650 | 45650 | 45600 | 726 |
| 431 | 20241202 | 122300 | 17558699850 | 45650 | 45700 | 45700 | 45650 | 132 |
| 432 | 20241202 | 122200 | 17552670200 | 45700 | 45700 | 45750 | 45650 | 237 |
| 433 | 20241202 | 122100 | 17541843850 | 45750 | 45800 | 45800 | 45750 | 231 |
| 434 | 20241202 | 122000 | 17531275400 | 45750 | 45800 | 45800 | 45750 | 170 |
| 435 | 20241202 | 121900 | 17523494450 | 45800 | 45900 | 45950 | 45750 | 1307 |
| 436 | 20241202 | 121800 | 17463537800 | 45900 | 45800 | 45950 | 45750 | 1272 |
| 437 | 20241202 | 121700 | 17405169900 | 45850 | 45700 | 45850 | 45700 | 1003 |
| 438 | 20241202 | 121600 | 17359270250 | 45750 | 45700 | 45750 | 45700 | 340 |
| 439 | 20241202 | 121500 | 17343730750 | 45700 | 45750 | 45750 | 45700 | 110 |
| 440 | 20241202 | 121400 | 17338702250 | 45800 | 45550 | 45800 | 45550 | 2584 |
| 441 | 20241202 | 121300 | 17220622950 | 45550 | 45650 | 45650 | 45550 | 237 |
| 442 | 20241202 | 121200 | 17209818100 | 45600 | 45600 | 45600 | 45600 | 191 |
| 443 | 20241202 | 121100 | 17201108500 | 45600 | 45650 | 45650 | 45600 | 246 |
| 444 | 20241202 | 121000 | 17189890350 | 45600 | 45550 | 45700 | 45500 | 954 |
| 445 | 20241202 | 120900 | 17146341100 | 45500 | 45400 | 45550 | 45400 | 908 |
| 446 | 20241202 | 120800 | 17105012650 | 45400 | 45450 | 45500 | 45400 | 182 |
| 447 | 20241202 | 120700 | 17096740700 | 45400 | 45450 | 45500 | 45400 | 613 |
| 448 | 20241202 | 120600 | 17068883700 | 45450 | 45500 | 45500 | 45450 | 891 |
| 449 | 20241202 | 120500 | 17028387100 | 45500 | 45500 | 45550 | 45500 | 246 |
| 450 | 20241202 | 120400 | 17017192300 | 45500 | 45550 | 45550 | 45500 | 230 |
| 451 | 20241202 | 120300 | 17006727250 | 45500 | 45450 | 45550 | 45450 | 842 |
| 452 | 20241202 | 120200 | 16968417850 | 45450 | 45450 | 45450 | 45450 | 158 |
| 453 | 20241202 | 120100 | 16961236750 | 45500 | 45450 | 45500 | 45450 | 375 |
| 454 | 20241202 | 120000 | 16944192850 | 45500 | 45450 | 45500 | 45450 | 1415 |
| 455 | 20241202 | 115900 | 16879879200 | 45450 | 45450 | 45500 | 45450 | 495 |
| 456 | 20241202 | 115800 | 16857380250 | 45450 | 45450 | 45500 | 45450 | 544 |
| 457 | 20241202 | 115700 | 16832644650 | 45550 | 45500 | 45550 | 45500 | 612 |
| 458 | 20241202 | 115600 | 16804798150 | 45500 | 45500 | 45550 | 45500 | 170 |
| 459 | 20241202 | 115500 | 16797063100 | 45500 | 45500 | 45500 | 45500 | 1122 |
| 460 | 20241202 | 115400 | 16746012100 | 45500 | 45550 | 45550 | 45500 | 484 |
| 461 | 20241202 | 115300 | 16723984100 | 45500 | 45500 | 45500 | 45500 | 242 |
| 462 | 20241202 | 115200 | 16712973100 | 45500 | 45500 | 45550 | 45500 | 709 |
| 463 | 20241202 | 115100 | 16680711450 | 45500 | 45550 | 45550 | 45500 | 211 |
| 464 | 20241202 | 115000 | 16671103950 | 45550 | 45550 | 45600 | 45550 | 624 |
| 465 | 20241202 | 114900 | 16642680200 | 45550 | 45550 | 45600 | 45550 | 346 |
| 466 | 20241202 | 114800 | 16626919700 | 45600 | 45550 | 45600 | 45550 | 435 |
| 467 | 20241202 | 114700 | 16607105050 | 45550 | 45600 | 45600 | 45550 | 283 |
| 468 | 20241202 | 114600 | 16594207800 | 45600 | 45550 | 45600 | 45550 | 157 |
| 469 | 20241202 | 114500 | 16587055000 | 45550 | 45550 | 45700 | 45550 | 759 |
| 470 | 20241202 | 114400 | 16552428250 | 45550 | 45550 | 45600 | 45550 | 546 |
| 471 | 20241202 | 114300 | 16527546800 | 45550 | 45550 | 45600 | 45550 | 201 |
| 472 | 20241202 | 114200 | 16518390750 | 45550 | 45600 | 45600 | 45550 | 288 |
| 473 | 20241202 | 114100 | 16505262550 | 45600 | 45600 | 45700 | 45600 | 152 |
| 474 | 20241202 | 114000 | 16498328500 | 45600 | 45650 | 45700 | 45550 | 1008 |
| 475 | 20241202 | 113900 | 16452357050 | 45600 | 45650 | 45700 | 45600 | 267 |
| 476 | 20241202 | 113800 | 16440168900 | 45700 | 45650 | 45700 | 45650 | 291 |
| 477 | 20241202 | 113700 | 16426884350 | 45650 | 45600 | 45650 | 45550 | 867 |
| 478 | 20241202 | 113600 | 16387370700 | 45550 | 45600 | 45600 | 45550 | 920 |
| 479 | 20241202 | 113500 | 16345418750 | 45650 | 45600 | 45650 | 45600 | 423 |
| 480 | 20241202 | 113400 | 16326122700 | 45600 | 45600 | 45650 | 45600 | 222 |
| 481 | 20241202 | 113300 | 16315999350 | 45650 | 45650 | 45650 | 45600 | 281 |
| 482 | 20241202 | 113200 | 16303177650 | 45650 | 45650 | 45700 | 45650 | 309 |
| 483 | 20241202 | 113100 | 16289071750 | 45650 | 45650 | 45700 | 45650 | 133 |
| 484 | 20241202 | 113000 | 16283000250 | 45650 | 45650 | 45700 | 45650 | 475 |
| 485 | 20241202 | 112900 | 16261310400 | 45650 | 45650 | 45700 | 45650 | 241 |
| 486 | 20241202 | 112800 | 16250308700 | 45650 | 45700 | 45700 | 45650 | 158 |
| 487 | 20241202 | 112700 | 16243094500 | 45700 | 45700 | 45700 | 45650 | 834 |
| 488 | 20241202 | 112600 | 16204981400 | 45700 | 45650 | 45800 | 45650 | 1182 |
| 489 | 20241202 | 112500 | 16150916700 | 45650 | 45700 | 45700 | 45650 | 115 |
| 490 | 20241202 | 112400 | 16145665700 | 45650 | 45650 | 45700 | 45650 | 360 |
| 491 | 20241202 | 112300 | 16129231100 | 45650 | 45650 | 45700 | 45650 | 181 |
| 492 | 20241202 | 112200 | 16120968250 | 45750 | 45700 | 45750 | 45650 | 274 |
| 493 | 20241202 | 112100 | 16108446150 | 45700 | 45650 | 45700 | 45650 | 307 |
| 494 | 20241202 | 112000 | 16094425600 | 45650 | 45650 | 45700 | 45650 | 162 |
| 495 | 20241202 | 111900 | 16087030050 | 45650 | 45650 | 45700 | 45650 | 580 |
| 496 | 20241202 | 111800 | 16060546350 | 45700 | 45700 | 45750 | 45650 | 183 |
| 497 | 20241202 | 111700 | 16052189250 | 45700 | 45650 | 45700 | 45650 | 548 |
| 498 | 20241202 | 111600 | 16027158350 | 45650 | 45700 | 45750 | 45650 | 757 |
| 499 | 20241202 | 111500 | 15992565750 | 45700 | 45750 | 45800 | 45700 | 1893 |
| 500 | 20241202 | 111400 | 15905963350 | 45750 | 45800 | 45850 | 45750 | 497 |
| 501 | 20241202 | 111300 | 15883209550 | 45800 | 45650 | 45850 | 45650 | 1945 |
| 502 | 20241202 | 111200 | 15794182850 | 45700 | 45700 | 45700 | 45650 | 1099 |
| 503 | 20241202 | 111100 | 15744012150 | 45700 | 45700 | 45750 | 45700 | 849 |
| 504 | 20241202 | 111000 | 15705212650 | 45700 | 45700 | 45750 | 45700 | 444 |
| 505 | 20241202 | 110900 | 15684921650 | 45700 | 45700 | 45750 | 45700 | 547 |
| 506 | 20241202 | 110800 | 15659922350 | 45750 | 45700 | 45750 | 45700 | 841 |
| 507 | 20241202 | 110700 | 15621468050 | 45700 | 45750 | 45750 | 45650 | 1946 |
| 508 | 20241202 | 110600 | 15532532850 | 45750 | 45750 | 45750 | 45750 | 683 |
| 509 | 20241202 | 110500 | 15501285600 | 45800 | 45800 | 45800 | 45750 | 439 |
| 510 | 20241202 | 110400 | 15481193750 | 45800 | 45800 | 45850 | 45800 | 934 |
| 511 | 20241202 | 110300 | 15438400400 | 45800 | 45850 | 45850 | 45800 | 525 |
| 512 | 20241202 | 110200 | 15414350250 | 45850 | 45850 | 45900 | 45800 | 690 |
| 513 | 20241202 | 110100 | 15382720300 | 45850 | 45800 | 45900 | 45800 | 1236 |
| 514 | 20241202 | 110000 | 15326057700 | 45800 | 45800 | 45850 | 45750 | 481 |
| 515 | 20241202 | 105900 | 15304032800 | 45800 | 45800 | 45850 | 45750 | 553 |
| 516 | 20241202 | 105800 | 15278701350 | 45800 | 45900 | 45900 | 45750 | 504 |
| 517 | 20241202 | 105700 | 15255615300 | 45900 | 45850 | 45950 | 45800 | 735 |
| 518 | 20241202 | 105600 | 15221893700 | 45850 | 45800 | 45850 | 45750 | 574 |
| 519 | 20241202 | 105500 | 15195607100 | 45750 | 45850 | 45850 | 45750 | 414 |
| 520 | 20241202 | 105400 | 15176641650 | 45850 | 45800 | 45900 | 45750 | 717 |
| 521 | 20241202 | 105300 | 15143759350 | 45750 | 45900 | 45950 | 45750 | 757 |
| 522 | 20241202 | 105200 | 15109062200 | 45900 | 45900 | 45900 | 45800 | 1827 |
| 523 | 20241202 | 105100 | 15025279900 | 45900 | 45900 | 45950 | 45850 | 930 |
| 524 | 20241202 | 105000 | 14982594700 | 45900 | 45750 | 45900 | 45750 | 1003 |
| 525 | 20241202 | 104900 | 14936627150 | 45750 | 45800 | 45850 | 45700 | 777 |
| 526 | 20241202 | 104800 | 14901057100 | 45800 | 45700 | 45800 | 45650 | 676 |
| 527 | 20241202 | 104700 | 14870162050 | 45700 | 45700 | 45800 | 45650 | 1334 |
| 528 | 20241202 | 104600 | 14809201850 | 45700 | 45700 | 45750 | 45700 | 697 |
| 529 | 20241202 | 104500 | 14777347800 | 45750 | 45750 | 45800 | 45700 | 498 |
| 530 | 20241202 | 104400 | 14754574500 | 45750 | 45800 | 45800 | 45750 | 878 |
| 531 | 20241202 | 104300 | 14714381950 | 45800 | 45800 | 45900 | 45800 | 2263 |
| 532 | 20241202 | 104200 | 14610636700 | 45800 | 45900 | 45900 | 45800 | 934 |
| 533 | 20241202 | 104100 | 14567846500 | 45900 | 45850 | 45950 | 45800 | 5332 |
| 534 | 20241202 | 104000 | 14323154400 | 45800 | 45800 | 45850 | 45800 | 450 |
| 535 | 20241202 | 103900 | 14302542050 | 45800 | 45800 | 45850 | 45800 | 281 |
| 536 | 20241202 | 103800 | 14289670500 | 45800 | 45750 | 45850 | 45700 | 831 |
| 537 | 20241202 | 103700 | 14251628050 | 45800 | 45700 | 45800 | 45700 | 577 |
| 538 | 20241202 | 103600 | 14225238200 | 45700 | 45600 | 45750 | 45600 | 711 |
| 539 | 20241202 | 103500 | 14192778000 | 45600 | 45600 | 45650 | 45600 | 672 |
| 540 | 20241202 | 103400 | 14162132300 | 45600 | 45450 | 45650 | 45450 | 1370 |
| 541 | 20241202 | 103300 | 14099738750 | 45450 | 45450 | 45500 | 45450 | 363 |
| 542 | 20241202 | 103200 | 14083237500 | 45450 | 45450 | 45500 | 45450 | 758 |
| 543 | 20241202 | 103100 | 14048785750 | 45450 | 45400 | 45500 | 45400 | 731 |
| 544 | 20241202 | 103000 | 14015561050 | 45400 | 45300 | 45500 | 45300 | 1718 |
| 545 | 20241202 | 102900 | 13937572900 | 45300 | 45350 | 45400 | 45300 | 2779 |
| 546 | 20241202 | 102800 | 13811585500 | 45350 | 45350 | 45400 | 45350 | 2690 |
| 547 | 20241202 | 102700 | 13689581100 | 45350 | 45350 | 45400 | 45300 | 6090 |
| 548 | 20241202 | 102600 | 13413479600 | 45350 | 45350 | 45450 | 45300 | 4801 |
| 549 | 20241202 | 102500 | 13195612850 | 45350 | 45400 | 45450 | 45350 | 3872 |
| 550 | 20241202 | 102400 | 13019897300 | 45400 | 45500 | 45600 | 45400 | 2164 |
| 551 | 20241202 | 102300 | 12921446750 | 45450 | 45500 | 45500 | 45450 | 742 |
| 552 | 20241202 | 102200 | 12887722300 | 45450 | 45500 | 45500 | 45450 | 386 |
| 553 | 20241202 | 102100 | 12870164000 | 45500 | 45500 | 45550 | 45500 | 699 |
| 554 | 20241202 | 102000 | 12838357850 | 45500 | 45650 | 45700 | 45500 | 825 |
| 555 | 20241202 | 101900 | 12800752950 | 45650 | 45700 | 45750 | 45600 | 976 |
| 556 | 20241202 | 101800 | 12756177850 | 45700 | 45500 | 45700 | 45500 | 984 |
| 557 | 20241202 | 101700 | 12711295000 | 45550 | 45450 | 45550 | 45400 | 1174 |
| 558 | 20241202 | 101600 | 12657899750 | 45400 | 45400 | 45450 | 45400 | 2508 |
| 559 | 20241202 | 101500 | 12543982000 | 45400 | 45350 | 45450 | 45350 | 1109 |
| 560 | 20241202 | 101400 | 12493638650 | 45350 | 45300 | 45400 | 45300 | 4508 |
| 561 | 20241202 | 101300 | 12289398100 | 45300 | 45400 | 45400 | 45300 | 975 |
| 562 | 20241202 | 101200 | 12245173550 | 45400 | 45350 | 45500 | 45300 | 3636 |
| 563 | 20241202 | 101100 | 12080344850 | 45300 | 45450 | 45500 | 45300 | 6385 |
| 564 | 20241202 | 101000 | 11790605450 | 45450 | 45400 | 45500 | 45350 | 2480 |
| 565 | 20241202 | 100900 | 11677993450 | 45400 | 45400 | 45450 | 45350 | 1556 |
| 566 | 20241202 | 100800 | 11607361300 | 45400 | 45350 | 45450 | 45350 | 1577 |
| 567 | 20241202 | 100700 | 11535776000 | 45400 | 45400 | 45450 | 45350 | 3485 |
| 568 | 20241202 | 100600 | 11377525400 | 45450 | 45400 | 45450 | 45350 | 1452 |
| 569 | 20241202 | 100500 | 11311615850 | 45400 | 45450 | 45450 | 45350 | 4819 |
| 570 | 20241202 | 100400 | 11092839200 | 45400 | 45400 | 45500 | 45400 | 4180 |
| 571 | 20241202 | 100300 | 10902917950 | 45400 | 45550 | 45550 | 45400 | 9608 |
| 572 | 20241202 | 100200 | 10466101950 | 45550 | 45650 | 45700 | 45550 | 3111 |
| 573 | 20241202 | 100100 | 10324151800 | 45650 | 45800 | 45800 | 45600 | 3333 |
| 574 | 20241202 | 100000 | 10171747050 | 45800 | 45700 | 45800 | 45700 | 1262 |
| 575 | 20241202 | 095900 | 10114011850 | 45700 | 45550 | 45700 | 45550 | 2736 |
| 576 | 20241202 | 095800 | 9989217750 | 45550 | 45650 | 45650 | 45550 | 1938 |
| 577 | 20241202 | 095700 | 9900833450 | 45650 | 45650 | 45700 | 45650 | 1013 |
| 578 | 20241202 | 095600 | 9854587850 | 45700 | 45800 | 45800 | 45650 | 2052 |
| 579 | 20241202 | 095500 | 9760757750 | 45800 | 45800 | 45850 | 45700 | 1410 |
| 580 | 20241202 | 095400 | 9696200000 | 45850 | 45850 | 45950 | 45800 | 1346 |
| 581 | 20241202 | 095300 | 9634488000 | 45800 | 45800 | 45850 | 45650 | 2199 |
| 582 | 20241202 | 095200 | 9533952650 | 45800 | 45700 | 45850 | 45700 | 3028 |
| 583 | 20241202 | 095100 | 9395408050 | 45750 | 45700 | 45750 | 45700 | 1533 |
| 584 | 20241202 | 095000 | 9325313450 | 45700 | 45500 | 45750 | 45450 | 3516 |
| 585 | 20241202 | 094900 | 9165209650 | 45450 | 45450 | 45550 | 45450 | 3380 |
| 586 | 20241202 | 094800 | 9011538350 | 45400 | 45550 | 45550 | 45400 | 3713 |
| 587 | 20241202 | 094700 | 8842632750 | 45500 | 45450 | 45550 | 45400 | 2473 |
| 588 | 20241202 | 094600 | 8730205600 | 45450 | 45400 | 45550 | 45350 | 3614 |
| 589 | 20241202 | 094500 | 8566038050 | 45400 | 45750 | 45750 | 45350 | 8167 |
| 590 | 20241202 | 094400 | 8194240600 | 45750 | 45750 | 46000 | 45650 | 4824 |
| 591 | 20241202 | 094300 | 7973477850 | 45800 | 45750 | 45800 | 45600 | 5793 |
| 592 | 20241202 | 094200 | 7708835300 | 45700 | 45800 | 45850 | 45650 | 5771 |
| 593 | 20241202 | 094100 | 7444924250 | 45800 | 45850 | 46000 | 45800 | 8212 |
| 594 | 20241202 | 094000 | 7068024750 | 45850 | 45950 | 46000 | 45850 | 2990 |
| 595 | 20241202 | 093900 | 6930673900 | 45950 | 46050 | 46100 | 45950 | 9338 |
| 596 | 20241202 | 093800 | 6500880550 | 46050 | 46050 | 46150 | 46000 | 5602 |
| 597 | 20241202 | 093700 | 6242887850 | 46100 | 46150 | 46150 | 46050 | 6863 |
| 598 | 20241202 | 093600 | 5926624300 | 46150 | 46250 | 46400 | 46150 | 2789 |
| 599 | 20241202 | 093500 | 5797576950 | 46200 | 46500 | 46500 | 46000 | 13529 |
| 600 | 20241202 | 093400 | 5172612500 | 46450 | 46750 | 46800 | 46400 | 4250 |
| 601 | 20241202 | 093300 | 4974794150 | 46850 | 46850 | 46950 | 46750 | 1610 |
| 602 | 20241202 | 093200 | 4899333350 | 46850 | 46850 | 46900 | 46850 | 778 |
| 603 | 20241202 | 093100 | 4862878650 | 46850 | 46850 | 46900 | 46700 | 2211 |
| 604 | 20241202 | 093000 | 4759427550 | 46850 | 46550 | 46850 | 46450 | 5704 |
| 605 | 20241202 | 092900 | 4493868250 | 46550 | 46800 | 46850 | 46450 | 3923 |
| 606 | 20241202 | 092800 | 4311110350 | 46850 | 46950 | 46950 | 46750 | 3976 |
| 607 | 20241202 | 092700 | 4124947500 | 46900 | 47000 | 47000 | 46900 | 2831 |
| 608 | 20241202 | 092600 | 3991976050 | 47000 | 46950 | 47050 | 46950 | 1581 |
| 609 | 20241202 | 092500 | 3917682550 | 47000 | 47150 | 47150 | 46950 | 1419 |
| 610 | 20241202 | 092400 | 3850930350 | 47150 | 47100 | 47250 | 47100 | 2204 |
| 611 | 20241202 | 092300 | 3746967850 | 47050 | 47100 | 47150 | 46950 | 5204 |
| 612 | 20241202 | 092200 | 3502216350 | 47100 | 47350 | 47400 | 47100 | 5426 |
| 613 | 20241202 | 092100 | 3245763250 | 47350 | 47550 | 47600 | 47350 | 2148 |
| 614 | 20241202 | 092000 | 3143854750 | 47550 | 47550 | 47600 | 47450 | 991 |
| 615 | 20241202 | 091900 | 3096783000 | 47600 | 47400 | 47600 | 47400 | 2227 |
| 616 | 20241202 | 091800 | 2991103300 | 47450 | 47500 | 47500 | 47400 | 1570 |
| 617 | 20241202 | 091700 | 2916612250 | 47500 | 47600 | 47700 | 47500 | 2276 |
| 618 | 20241202 | 091600 | 2808381550 | 47600 | 47700 | 47700 | 47500 | 2523 |
| 619 | 20241202 | 091500 | 2688254200 | 47750 | 47900 | 47900 | 47650 | 2780 |
| 620 | 20241202 | 091400 | 2555525050 | 47900 | 48000 | 48050 | 47850 | 1868 |
| 621 | 20241202 | 091300 | 2465941450 | 48000 | 48000 | 48000 | 47900 | 2109 |
| 622 | 20241202 | 091200 | 2364730350 | 48000 | 47850 | 48000 | 47850 | 1566 |
| 623 | 20241202 | 091100 | 2289691500 | 47850 | 47850 | 47900 | 47500 | 4731 |
| 624 | 20241202 | 091000 | 2063956650 | 47850 | 47900 | 47950 | 47800 | 904 |
| 625 | 20241202 | 090900 | 2020686550 | 47900 | 47950 | 48000 | 47900 | 1481 |
| 626 | 20241202 | 090800 | 1949664400 | 47950 | 47850 | 48100 | 47850 | 5080 |
| 627 | 20241202 | 090700 | 1705868500 | 47900 | 47700 | 47900 | 47600 | 2227 |
| 628 | 20241202 | 090600 | 1599458900 | 47700 | 47800 | 47900 | 47600 | 4238 |
| 629 | 20241202 | 090500 | 1396931450 | 47850 | 47800 | 47900 | 47750 | 3721 |
| 630 | 20241202 | 090400 | 1218965850 | 47800 | 47600 | 47850 | 47600 | 3106 |
| 631 | 20241202 | 090300 | 1070633400 | 47550 | 47750 | 47800 | 47400 | 2999 |
| 632 | 20241202 | 090200 | 927866400 | 47700 | 47550 | 47750 | 47550 | 2337 |
| 633 | 20241202 | 090100 | 816478300 | 47600 | 47300 | 47600 | 47200 | 5402 |
| 634 | 20241202 | 090000 | 560485250 | 47300 | 47400 | 48000 | 47150 | 11098 |