31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 3 | 20241202 | 183300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20241202 | 183200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20241202 | 183100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20241202 | 183000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20241202 | 182900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20241202 | 182800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20241202 | 182700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20241202 | 182600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20241202 | 182500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20241202 | 182400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20241202 | 182300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20241202 | 182200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20241202 | 182100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20241202 | 182000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20241202 | 181900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20241202 | 181800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20241202 | 181700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20241202 | 181600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20241202 | 181500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20241202 | 181400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20241202 | 181300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20241202 | 181200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20241202 | 181100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20241202 | 181000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20241202 | 180900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20241202 | 180800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20241202 | 180700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20241202 | 180600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20241202 | 180500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20241202 | 180400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 33 | 20241202 | 180300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20241202 | 180200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20241202 | 180100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20241202 | 180000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20241202 | 175900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20241202 | 175800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20241202 | 175700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20241202 | 175600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20241202 | 175500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20241202 | 175400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20241202 | 175300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20241202 | 175200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20241202 | 175100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20241202 | 175000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20241202 | 174900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20241202 | 174800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20241202 | 174700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20241202 | 174600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20241202 | 174500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20241202 | 174400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20241202 | 174300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20241202 | 174200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20241202 | 174100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20241202 | 174000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20241202 | 173900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20241202 | 173800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20241202 | 173700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20241202 | 173600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20241202 | 173500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20241202 | 173400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 63 | 20241202 | 173300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20241202 | 173200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20241202 | 173100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20241202 | 173000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20241202 | 172900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20241202 | 172800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20241202 | 172700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20241202 | 172600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20241202 | 172500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20241202 | 172400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20241202 | 172300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20241202 | 172200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20241202 | 172100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20241202 | 172000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20241202 | 171900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20241202 | 171800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20241202 | 171700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20241202 | 171600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20241202 | 171500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20241202 | 171400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20241202 | 171300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20241202 | 171200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20241202 | 171100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20241202 | 171000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20241202 | 170900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20241202 | 170800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20241202 | 170700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20241202 | 170600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20241202 | 170500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20241202 | 170400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 93 | 20241202 | 170300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20241202 | 170200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20241202 | 170100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20241202 | 170000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20241202 | 165900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20241202 | 165800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20241202 | 165700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20241202 | 165600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20241202 | 165500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20241202 | 165400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20241202 | 165300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20241202 | 165200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20241202 | 165100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20241202 | 165000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20241202 | 164900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20241202 | 164800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20241202 | 164700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20241202 | 164600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20241202 | 164500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20241202 | 164400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20241202 | 164300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20241202 | 164200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20241202 | 164100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20241202 | 164000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20241202 | 163900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20241202 | 163800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20241202 | 163700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20241202 | 163600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20241202 | 163500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20241202 | 163400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 123 | 20241202 | 163300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20241202 | 163200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20241202 | 163100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20241202 | 163000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20241202 | 162900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20241202 | 162800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20241202 | 162700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20241202 | 162600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20241202 | 162500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20241202 | 162400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20241202 | 162300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20241202 | 162200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20241202 | 162100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20241202 | 162000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20241202 | 161900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20241202 | 161800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20241202 | 161700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20241202 | 161600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20241202 | 161500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20241202 | 161400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20241202 | 161300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20241202 | 161200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20241202 | 161100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20241202 | 161000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20241202 | 160900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20241202 | 160800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20241202 | 160700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20241202 | 160600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20241202 | 160500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20241202 | 160400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 153 | 20241202 | 160300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20241202 | 160200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20241202 | 160100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20241202 | 160000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20241202 | 155900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20241202 | 155800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20241202 | 155700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20241202 | 155600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20241202 | 155500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20241202 | 155400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20241202 | 155300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20241202 | 155200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20241202 | 155100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20241202 | 155000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20241202 | 154900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20241202 | 154800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20241202 | 154700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20241202 | 154600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20241202 | 154500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20241202 | 154400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20241202 | 154300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20241202 | 154200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20241202 | 154100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20241202 | 154000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20241202 | 153900 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20241202 | 153800 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20241202 | 153700 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20241202 | 153600 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20241202 | 153500 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20241202 | 153400 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 183 | 20241202 | 153300 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20241202 | 153200 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20241202 | 153100 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20241202 | 153000 | 8724461900 | 26500 | 26500 | 26500 | 26500 | 12975 |
| 187 | 20241202 | 152900 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20241202 | 152800 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20241202 | 152700 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20241202 | 152600 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20241202 | 152500 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20241202 | 152400 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20241202 | 152300 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20241202 | 152200 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20241202 | 152100 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20241202 | 152000 | 8380624400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20241202 | 151900 | 8380624400 | 26550 | 26600 | 26600 | 26500 | 1306 |
| 198 | 20241202 | 151800 | 8345999800 | 26600 | 26550 | 26600 | 26500 | 1562 |
| 199 | 20241202 | 151700 | 8304591150 | 26550 | 26500 | 26550 | 26500 | 1074 |
| 200 | 20241202 | 151600 | 8276129000 | 26550 | 26500 | 26550 | 26500 | 902 |
| 201 | 20241202 | 151500 | 8252225500 | 26500 | 26500 | 26550 | 26500 | 1538 |
| 202 | 20241202 | 151400 | 8211458000 | 26550 | 26550 | 26550 | 26500 | 1293 |
| 203 | 20241202 | 151300 | 8177163150 | 26500 | 26450 | 26550 | 26450 | 1390 |
| 204 | 20241202 | 151200 | 8140342950 | 26450 | 26500 | 26550 | 26450 | 1091 |
| 205 | 20241202 | 151100 | 8111431700 | 26500 | 26500 | 26550 | 26450 | 1105 |
| 206 | 20241202 | 151000 | 8082160900 | 26500 | 26550 | 26550 | 26450 | 1272 |
| 207 | 20241202 | 150900 | 8048462050 | 26500 | 26500 | 26550 | 26450 | 1272 |
| 208 | 20241202 | 150800 | 8014743950 | 26450 | 26500 | 26550 | 26450 | 1500 |
| 209 | 20241202 | 150700 | 7975031350 | 26450 | 26550 | 26550 | 26450 | 1009 |
| 210 | 20241202 | 150600 | 7948292350 | 26550 | 26550 | 26550 | 26500 | 991 |
| 211 | 20241202 | 150500 | 7922029800 | 26550 | 26550 | 26550 | 26500 | 985 |
| 212 | 20241202 | 150400 | 7895918450 | 26500 | 26600 | 26600 | 26500 | 1525 |
| 213 | 20241202 | 150300 | 7855412950 | 26550 | 26550 | 26600 | 26500 | 992 |
| 214 | 20241202 | 150200 | 7829091600 | 26550 | 26550 | 26600 | 26550 | 1251 |
| 215 | 20241202 | 150100 | 7795873800 | 26600 | 26550 | 26600 | 26550 | 677 |
| 216 | 20241202 | 150000 | 7777899100 | 26500 | 26550 | 26600 | 26500 | 6271 |
| 217 | 20241202 | 145900 | 7611438050 | 26550 | 26550 | 26600 | 26550 | 1055 |
| 218 | 20241202 | 145800 | 7583426250 | 26550 | 26600 | 26650 | 26550 | 1274 |
| 219 | 20241202 | 145700 | 7549549650 | 26600 | 26650 | 26650 | 26600 | 1175 |
| 220 | 20241202 | 145600 | 7518293200 | 26600 | 26650 | 26650 | 26600 | 1652 |
| 221 | 20241202 | 145500 | 7474349150 | 26600 | 26600 | 26650 | 26550 | 1645 |
| 222 | 20241202 | 145400 | 7430606300 | 26550 | 26600 | 26600 | 26550 | 1137 |
| 223 | 20241202 | 145300 | 7400401150 | 26600 | 26550 | 26600 | 26550 | 1308 |
| 224 | 20241202 | 145200 | 7365665600 | 26600 | 26550 | 26600 | 26550 | 1185 |
| 225 | 20241202 | 145100 | 7334199850 | 26550 | 26600 | 26650 | 26500 | 3476 |
| 226 | 20241202 | 145000 | 7241798150 | 26550 | 26500 | 26600 | 26500 | 1250 |
| 227 | 20241202 | 144900 | 7208639550 | 26550 | 26550 | 26600 | 26500 | 1029 |
| 228 | 20241202 | 144800 | 7181361750 | 26550 | 26550 | 26600 | 26550 | 1558 |
| 229 | 20241202 | 144700 | 7139994900 | 26550 | 26500 | 26600 | 26500 | 2600 |
| 230 | 20241202 | 144600 | 7070975050 | 26600 | 26600 | 26600 | 26500 | 1794 |
| 231 | 20241202 | 144500 | 7023365250 | 26600 | 26600 | 26600 | 26450 | 6011 |
| 232 | 20241202 | 144400 | 6863950200 | 26600 | 26600 | 26600 | 26550 | 1389 |
| 233 | 20241202 | 144300 | 6827051300 | 26600 | 26600 | 26600 | 26550 | 758 |
| 234 | 20241202 | 144200 | 6806920250 | 26550 | 26600 | 26650 | 26550 | 1821 |
| 235 | 20241202 | 144100 | 6758487350 | 26600 | 26650 | 26650 | 26600 | 939 |
| 236 | 20241202 | 144000 | 6733505200 | 26650 | 26600 | 26650 | 26600 | 1256 |
| 237 | 20241202 | 143900 | 6700092250 | 26600 | 26650 | 26650 | 26600 | 865 |
| 238 | 20241202 | 143800 | 6677081900 | 26650 | 26600 | 26650 | 26600 | 332 |
| 239 | 20241202 | 143700 | 6668248350 | 26600 | 26600 | 26650 | 26600 | 946 |
| 240 | 20241202 | 143600 | 6643084600 | 26600 | 26600 | 26650 | 26600 | 28 |
| 241 | 20241202 | 143500 | 6642339100 | 26600 | 26600 | 26650 | 26600 | 188 |
| 242 | 20241202 | 143400 | 6637335150 | 26600 | 26650 | 26650 | 26600 | 98 |
| 243 | 20241202 | 143300 | 6634724200 | 26650 | 26650 | 26650 | 26600 | 400 |
| 244 | 20241202 | 143200 | 6624080050 | 26650 | 26600 | 26650 | 26600 | 99 |
| 245 | 20241202 | 143100 | 6621444550 | 26600 | 26600 | 26650 | 26600 | 110 |
| 246 | 20241202 | 143000 | 6618516000 | 26600 | 26600 | 26650 | 26600 | 177 |
| 247 | 20241202 | 142900 | 6613807050 | 26600 | 26600 | 26650 | 26600 | 324 |
| 248 | 20241202 | 142800 | 6605186400 | 26600 | 26600 | 26650 | 26600 | 212 |
| 249 | 20241202 | 142700 | 6599547100 | 26600 | 26600 | 26650 | 26600 | 206 |
| 250 | 20241202 | 142600 | 6594066700 | 26600 | 26600 | 26650 | 26600 | 148 |
| 251 | 20241202 | 142500 | 6590125750 | 26600 | 26600 | 26650 | 26550 | 514 |
| 252 | 20241202 | 142400 | 6576452350 | 26600 | 26600 | 26650 | 26600 | 398 |
| 253 | 20241202 | 142300 | 6565863500 | 26600 | 26600 | 26650 | 26600 | 127 |
| 254 | 20241202 | 142200 | 6562483050 | 26600 | 26650 | 26650 | 26600 | 145 |
| 255 | 20241202 | 142100 | 6558623850 | 26600 | 26600 | 26650 | 26600 | 717 |
| 256 | 20241202 | 142000 | 6539549250 | 26600 | 26650 | 26650 | 26600 | 149 |
| 257 | 20241202 | 141900 | 6535582850 | 26600 | 26600 | 26650 | 26600 | 1291 |
| 258 | 20241202 | 141800 | 6501197550 | 26600 | 26600 | 26650 | 26550 | 2854 |
| 259 | 20241202 | 141700 | 6425235600 | 26550 | 26600 | 26600 | 26550 | 280 |
| 260 | 20241202 | 141600 | 6417797200 | 26550 | 26550 | 26600 | 26550 | 295 |
| 261 | 20241202 | 141500 | 6409955600 | 26600 | 26600 | 26600 | 26550 | 74 |
| 262 | 20241202 | 141400 | 6407987650 | 26600 | 26600 | 26650 | 26550 | 1419 |
| 263 | 20241202 | 141300 | 6370239200 | 26600 | 26650 | 26650 | 26600 | 348 |
| 264 | 20241202 | 141200 | 6360976400 | 26600 | 26600 | 26650 | 26550 | 2318 |
| 265 | 20241202 | 141100 | 6299281350 | 26600 | 26600 | 26600 | 26550 | 125 |
| 266 | 20241202 | 141000 | 6295960650 | 26600 | 26600 | 26600 | 26550 | 260 |
| 267 | 20241202 | 140900 | 6289046700 | 26550 | 26600 | 26600 | 26550 | 254 |
| 268 | 20241202 | 140800 | 6282299800 | 26550 | 26600 | 26600 | 26550 | 1713 |
| 269 | 20241202 | 140700 | 6236734200 | 26600 | 26600 | 26650 | 26600 | 215 |
| 270 | 20241202 | 140600 | 6231015100 | 26600 | 26600 | 26650 | 26600 | 2518 |
| 271 | 20241202 | 140500 | 6164028450 | 26600 | 26600 | 26650 | 26600 | 3128 |
| 272 | 20241202 | 140400 | 6080806250 | 26650 | 26600 | 26650 | 26600 | 892 |
| 273 | 20241202 | 140300 | 6057071450 | 26550 | 26600 | 26600 | 26550 | 253 |
| 274 | 20241202 | 140200 | 6050344550 | 26600 | 26550 | 26600 | 26550 | 2517 |
| 275 | 20241202 | 140100 | 5983401250 | 26550 | 26600 | 26600 | 26550 | 412 |
| 276 | 20241202 | 140000 | 5972453700 | 26550 | 26600 | 26600 | 26550 | 52 |
| 277 | 20241202 | 135900 | 5971071700 | 26600 | 26600 | 26600 | 26550 | 58 |
| 278 | 20241202 | 135800 | 5969529100 | 26550 | 26550 | 26600 | 26550 | 399 |
| 279 | 20241202 | 135700 | 5958933800 | 26550 | 26600 | 26600 | 26550 | 241 |
| 280 | 20241202 | 135600 | 5952526400 | 26550 | 26600 | 26600 | 26550 | 111 |
| 281 | 20241202 | 135500 | 5949574650 | 26550 | 26600 | 26600 | 26550 | 106 |
| 282 | 20241202 | 135400 | 5946755250 | 26550 | 26550 | 26600 | 26550 | 352 |
| 283 | 20241202 | 135300 | 5937408150 | 26600 | 26550 | 26600 | 26550 | 156 |
| 284 | 20241202 | 135200 | 5933262250 | 26600 | 26550 | 26600 | 26550 | 61 |
| 285 | 20241202 | 135100 | 5931639850 | 26600 | 26600 | 26600 | 26550 | 174 |
| 286 | 20241202 | 135000 | 5927012700 | 26550 | 26600 | 26600 | 26550 | 230 |
| 287 | 20241202 | 134900 | 5920903600 | 26600 | 26600 | 26600 | 26550 | 210 |
| 288 | 20241202 | 134800 | 5915318650 | 26550 | 26600 | 26600 | 26550 | 350 |
| 289 | 20241202 | 134700 | 5906009950 | 26550 | 26600 | 26600 | 26550 | 117 |
| 290 | 20241202 | 134600 | 5902897800 | 26600 | 26600 | 26600 | 26550 | 271 |
| 291 | 20241202 | 134500 | 5895701250 | 26550 | 26600 | 26600 | 26550 | 255 |
| 292 | 20241202 | 134400 | 5888923300 | 26600 | 26600 | 26600 | 26600 | 63 |
| 293 | 20241202 | 134300 | 5887247500 | 26600 | 26600 | 26600 | 26550 | 173 |
| 294 | 20241202 | 134200 | 5882646050 | 26600 | 26600 | 26600 | 26550 | 703 |
| 295 | 20241202 | 134100 | 5863959550 | 26550 | 26600 | 26600 | 26550 | 76 |
| 296 | 20241202 | 134000 | 5861938200 | 26550 | 26600 | 26600 | 26550 | 850 |
| 297 | 20241202 | 133900 | 5839368750 | 26550 | 26550 | 26600 | 26550 | 199 |
| 298 | 20241202 | 133800 | 5834077050 | 26600 | 26550 | 26600 | 26550 | 262 |
| 299 | 20241202 | 133700 | 5827119300 | 26600 | 26550 | 26600 | 26550 | 2147 |
| 300 | 20241202 | 133600 | 5770068650 | 26550 | 26550 | 26550 | 26500 | 269 |
| 301 | 20241202 | 133500 | 5762928000 | 26550 | 26550 | 26550 | 26550 | 151 |
| 302 | 20241202 | 133400 | 5758918950 | 26500 | 26600 | 26600 | 26500 | 1394 |
| 303 | 20241202 | 133300 | 5721917500 | 26600 | 26550 | 26600 | 26550 | 1453 |
| 304 | 20241202 | 133200 | 5683334550 | 26500 | 26500 | 26550 | 26500 | 1594 |
| 305 | 20241202 | 133100 | 5641083150 | 26500 | 26500 | 26500 | 26450 | 40 |
| 306 | 20241202 | 133000 | 5640023250 | 26500 | 26450 | 26500 | 26450 | 656 |
| 307 | 20241202 | 132900 | 5622650300 | 26500 | 26500 | 26500 | 26450 | 73 |
| 308 | 20241202 | 132800 | 5620718750 | 26450 | 26500 | 26500 | 26450 | 259 |
| 309 | 20241202 | 132700 | 5613868100 | 26450 | 26450 | 26500 | 26450 | 97 |
| 310 | 20241202 | 132600 | 5611301650 | 26450 | 26450 | 26500 | 26450 | 276 |
| 311 | 20241202 | 132500 | 5604001350 | 26500 | 26450 | 26500 | 26450 | 203 |
| 312 | 20241202 | 132400 | 5598631900 | 26500 | 26450 | 26500 | 26400 | 2783 |
| 313 | 20241202 | 132300 | 5525028650 | 26450 | 26500 | 26500 | 26450 | 169 |
| 314 | 20241202 | 132200 | 5520556150 | 26450 | 26500 | 26500 | 26450 | 204 |
| 315 | 20241202 | 132100 | 5515159500 | 26450 | 26500 | 26500 | 26450 | 274 |
| 316 | 20241202 | 132000 | 5507908550 | 26500 | 26500 | 26550 | 26450 | 1715 |
| 317 | 20241202 | 131900 | 5462489900 | 26500 | 26500 | 26550 | 26500 | 254 |
| 318 | 20241202 | 131800 | 5455758600 | 26550 | 26500 | 26550 | 26500 | 58 |
| 319 | 20241202 | 131700 | 5454219300 | 26500 | 26500 | 26550 | 26500 | 53 |
| 320 | 20241202 | 131600 | 5452813900 | 26550 | 26500 | 26550 | 26500 | 555 |
| 321 | 20241202 | 131500 | 5438103900 | 26550 | 26550 | 26550 | 26500 | 498 |
| 322 | 20241202 | 131400 | 5424906450 | 26550 | 26500 | 26550 | 26500 | 43 |
| 323 | 20241202 | 131300 | 5423766350 | 26500 | 26550 | 26550 | 26450 | 2785 |
| 324 | 20241202 | 131200 | 5349960850 | 26550 | 26500 | 26550 | 26500 | 37 |
| 325 | 20241202 | 131100 | 5348979750 | 26500 | 26550 | 26550 | 26500 | 335 |
| 326 | 20241202 | 131000 | 5340100650 | 26550 | 26500 | 26550 | 26500 | 5 |
| 327 | 20241202 | 130900 | 5339968100 | 26550 | 26550 | 26550 | 26550 | 106 |
| 328 | 20241202 | 130800 | 5337153800 | 26550 | 26500 | 26550 | 26500 | 59 |
| 329 | 20241202 | 130700 | 5335589800 | 26500 | 26550 | 26550 | 26500 | 243 |
| 330 | 20241202 | 130600 | 5329150200 | 26500 | 26500 | 26550 | 26500 | 3089 |
| 331 | 20241202 | 130500 | 5247290700 | 26500 | 26550 | 26550 | 26500 | 99 |
| 332 | 20241202 | 130400 | 5244666150 | 26550 | 26550 | 26550 | 26550 | 114 |
| 333 | 20241202 | 130300 | 5241639450 | 26550 | 26600 | 26600 | 26550 | 851 |
| 334 | 20241202 | 130200 | 5219044600 | 26600 | 26550 | 26600 | 26550 | 137 |
| 335 | 20241202 | 130100 | 5215402750 | 26550 | 26550 | 26550 | 26500 | 1353 |
| 336 | 20241202 | 130000 | 5179484750 | 26550 | 26500 | 26550 | 26500 | 111 |
| 337 | 20241202 | 125900 | 5176537800 | 26500 | 26550 | 26550 | 26500 | 376 |
| 338 | 20241202 | 125800 | 5166569050 | 26550 | 26550 | 26550 | 26500 | 73 |
| 339 | 20241202 | 125700 | 5164632850 | 26550 | 26550 | 26550 | 26500 | 128 |
| 340 | 20241202 | 125600 | 5161235850 | 26500 | 26500 | 26550 | 26500 | 38 |
| 341 | 20241202 | 125500 | 5160228650 | 26500 | 26550 | 26550 | 26500 | 265 |
| 342 | 20241202 | 125400 | 5153204250 | 26500 | 26500 | 26550 | 26500 | 40 |
| 343 | 20241202 | 125300 | 5152143000 | 26550 | 26550 | 26550 | 26500 | 110 |
| 344 | 20241202 | 125200 | 5149223800 | 26550 | 26500 | 26550 | 26500 | 82 |
| 345 | 20241202 | 125100 | 5147048050 | 26550 | 26550 | 26600 | 26550 | 1235 |
| 346 | 20241202 | 125000 | 5114258300 | 26600 | 26600 | 26600 | 26550 | 1106 |
| 347 | 20241202 | 124900 | 5084890650 | 26600 | 26600 | 26600 | 26550 | 73 |
| 348 | 20241202 | 124800 | 5082948950 | 26550 | 26600 | 26600 | 26550 | 61 |
| 349 | 20241202 | 124700 | 5081327050 | 26550 | 26600 | 26600 | 26550 | 261 |
| 350 | 20241202 | 124600 | 5074393000 | 26550 | 26600 | 26600 | 26550 | 912 |
| 351 | 20241202 | 124500 | 5050177850 | 26600 | 26600 | 26600 | 26550 | 99 |
| 352 | 20241202 | 124400 | 5047544650 | 26600 | 26550 | 26600 | 26550 | 328 |
| 353 | 20241202 | 124300 | 5038830900 | 26550 | 26600 | 26600 | 26550 | 105 |
| 354 | 20241202 | 124200 | 5036041450 | 26550 | 26600 | 26600 | 26550 | 66 |
| 355 | 20241202 | 124100 | 5034286050 | 26600 | 26600 | 26600 | 26600 | 23 |
| 356 | 20241202 | 124000 | 5033674250 | 26550 | 26550 | 26600 | 26550 | 380 |
| 357 | 20241202 | 123900 | 5023583100 | 26550 | 26600 | 26600 | 26550 | 88 |
| 358 | 20241202 | 123800 | 5021242450 | 26600 | 26600 | 26600 | 26550 | 118 |
| 359 | 20241202 | 123700 | 5018105150 | 26550 | 26600 | 26600 | 26550 | 840 |
| 360 | 20241202 | 123600 | 4995762450 | 26600 | 26600 | 26600 | 26550 | 345 |
| 361 | 20241202 | 123500 | 4986600750 | 26600 | 26600 | 26600 | 26550 | 253 |
| 362 | 20241202 | 123400 | 4979871050 | 26600 | 26550 | 26600 | 26550 | 78 |
| 363 | 20241202 | 123300 | 4977797550 | 26550 | 26600 | 26600 | 26550 | 59 |
| 364 | 20241202 | 123200 | 4976228850 | 26600 | 26550 | 26600 | 26550 | 253 |
| 365 | 20241202 | 123100 | 4969510650 | 26550 | 26600 | 26600 | 26550 | 101 |
| 366 | 20241202 | 123000 | 4966826250 | 26550 | 26600 | 26600 | 26550 | 48 |
| 367 | 20241202 | 122900 | 4965550050 | 26550 | 26600 | 26600 | 26550 | 30 |
| 368 | 20241202 | 122800 | 4964753050 | 26550 | 26600 | 26600 | 26550 | 576 |
| 369 | 20241202 | 122700 | 4949460150 | 26550 | 26600 | 26600 | 26550 | 96 |
| 370 | 20241202 | 122600 | 4946908800 | 26600 | 26600 | 26600 | 26600 | 14 |
| 371 | 20241202 | 122500 | 4946536400 | 26550 | 26600 | 26600 | 26550 | 38 |
| 372 | 20241202 | 122400 | 4945527300 | 26550 | 26600 | 26600 | 26550 | 2957 |
| 373 | 20241202 | 122300 | 4867016850 | 26550 | 26600 | 26600 | 26550 | 613 |
| 374 | 20241202 | 122200 | 4850738650 | 26550 | 26550 | 26600 | 26550 | 139 |
| 375 | 20241202 | 122100 | 4847048050 | 26550 | 26600 | 26600 | 26550 | 117 |
| 376 | 20241202 | 122000 | 4843936900 | 26600 | 26600 | 26600 | 26550 | 339 |
| 377 | 20241202 | 121900 | 4834931000 | 26600 | 26550 | 26600 | 26550 | 39 |
| 378 | 20241202 | 121800 | 4833895450 | 26600 | 26550 | 26600 | 26550 | 297 |
| 379 | 20241202 | 121700 | 4826005700 | 26600 | 26600 | 26600 | 26550 | 95 |
| 380 | 20241202 | 121600 | 4823479000 | 26550 | 26550 | 26600 | 26550 | 1078 |
| 381 | 20241202 | 121500 | 4794853850 | 26600 | 26600 | 26600 | 26550 | 50 |
| 382 | 20241202 | 121400 | 4793524550 | 26600 | 26600 | 26600 | 26550 | 45 |
| 383 | 20241202 | 121300 | 4792327650 | 26600 | 26550 | 26600 | 26550 | 78 |
| 384 | 20241202 | 121200 | 4790252950 | 26550 | 26550 | 26600 | 26500 | 481 |
| 385 | 20241202 | 121100 | 4777482650 | 26550 | 26550 | 26550 | 26500 | 1958 |
| 386 | 20241202 | 121000 | 4725499250 | 26500 | 26550 | 26550 | 26500 | 627 |
| 387 | 20241202 | 120900 | 4708879800 | 26500 | 26500 | 26550 | 26500 | 2264 |
| 388 | 20241202 | 120800 | 4648875850 | 26500 | 26550 | 26550 | 26500 | 490 |
| 389 | 20241202 | 120700 | 4635886200 | 26500 | 26550 | 26550 | 26500 | 66 |
| 390 | 20241202 | 120600 | 4634135050 | 26500 | 26550 | 26550 | 26500 | 130 |
| 391 | 20241202 | 120500 | 4630684900 | 26550 | 26500 | 26550 | 26500 | 254 |
| 392 | 20241202 | 120400 | 4623951850 | 26500 | 26500 | 26500 | 26450 | 1044 |
| 393 | 20241202 | 120300 | 4596285950 | 26450 | 26500 | 26500 | 26450 | 135 |
| 394 | 20241202 | 120200 | 4592714250 | 26500 | 26500 | 26500 | 26450 | 394 |
| 395 | 20241202 | 120100 | 4582291350 | 26500 | 26450 | 26500 | 26450 | 1056 |
| 396 | 20241202 | 120000 | 4554358750 | 26500 | 26500 | 26500 | 26450 | 179 |
| 397 | 20241202 | 115900 | 4549620800 | 26500 | 26550 | 26550 | 26450 | 4377 |
| 398 | 20241202 | 115800 | 4433647600 | 26550 | 26600 | 26600 | 26500 | 292 |
| 399 | 20241202 | 115700 | 4425885350 | 26600 | 26600 | 26600 | 26550 | 386 |
| 400 | 20241202 | 115600 | 4415634900 | 26600 | 26600 | 26600 | 26600 | 21 |
| 401 | 20241202 | 115500 | 4415076300 | 26550 | 26550 | 26600 | 26550 | 255 |
| 402 | 20241202 | 115400 | 4408305550 | 26550 | 26600 | 26600 | 26550 | 3549 |
| 403 | 20241202 | 115300 | 4313953050 | 26600 | 26650 | 26650 | 26600 | 276 |
| 404 | 20241202 | 115200 | 4306609800 | 26600 | 26600 | 26650 | 26600 | 83 |
| 405 | 20241202 | 115100 | 4304399350 | 26600 | 26600 | 26650 | 26600 | 221 |
| 406 | 20241202 | 115000 | 4298520400 | 26600 | 26650 | 26650 | 26600 | 72 |
| 407 | 20241202 | 114900 | 4296602100 | 26650 | 26650 | 26650 | 26600 | 358 |
| 408 | 20241202 | 114800 | 4287074350 | 26600 | 26600 | 26650 | 26600 | 58 |
| 409 | 20241202 | 114700 | 4285530750 | 26650 | 26650 | 26650 | 26600 | 177 |
| 410 | 20241202 | 114600 | 4280819600 | 26650 | 26650 | 26650 | 26600 | 95 |
| 411 | 20241202 | 114500 | 4278289500 | 26650 | 26650 | 26650 | 26600 | 466 |
| 412 | 20241202 | 114400 | 4265881850 | 26650 | 26650 | 26650 | 26600 | 101 |
| 413 | 20241202 | 114300 | 4263193650 | 26650 | 26650 | 26650 | 26600 | 185 |
| 414 | 20241202 | 114200 | 4258271750 | 26650 | 26600 | 26650 | 26600 | 191 |
| 415 | 20241202 | 114100 | 4253187900 | 26600 | 26600 | 26650 | 26600 | 268 |
| 416 | 20241202 | 114000 | 4246057800 | 26650 | 26650 | 26650 | 26600 | 380 |
| 417 | 20241202 | 113900 | 4235948150 | 26650 | 26600 | 26650 | 26600 | 188 |
| 418 | 20241202 | 113800 | 4230939800 | 26600 | 26650 | 26650 | 26600 | 129 |
| 419 | 20241202 | 113700 | 4227504350 | 26600 | 26600 | 26650 | 26600 | 255 |
| 420 | 20241202 | 113600 | 4220719500 | 26600 | 26600 | 26650 | 26600 | 91 |
| 421 | 20241202 | 113500 | 4218295850 | 26600 | 26600 | 26650 | 26600 | 195 |
| 422 | 20241202 | 113400 | 4213106400 | 26650 | 26650 | 26650 | 26600 | 226 |
| 423 | 20241202 | 113300 | 4207084850 | 26600 | 26600 | 26650 | 26600 | 345 |
| 424 | 20241202 | 113200 | 4197903200 | 26600 | 26600 | 26650 | 26600 | 110 |
| 425 | 20241202 | 113100 | 4194975800 | 26600 | 26600 | 26650 | 26600 | 40 |
| 426 | 20241202 | 113000 | 4193911350 | 26600 | 26600 | 26650 | 26600 | 562 |
| 427 | 20241202 | 112900 | 4178960350 | 26600 | 26600 | 26650 | 26600 | 56 |
| 428 | 20241202 | 112800 | 4177470300 | 26600 | 26600 | 26650 | 26600 | 253 |
| 429 | 20241202 | 112700 | 4170739050 | 26600 | 26650 | 26650 | 26600 | 1233 |
| 430 | 20241202 | 112600 | 4137899950 | 26600 | 26600 | 26650 | 26600 | 518 |
| 431 | 20241202 | 112500 | 4124119450 | 26650 | 26650 | 26650 | 26600 | 136 |
| 432 | 20241202 | 112400 | 4120495350 | 26650 | 26600 | 26650 | 26600 | 33 |
| 433 | 20241202 | 112300 | 4119616800 | 26600 | 26650 | 26650 | 26600 | 233 |
| 434 | 20241202 | 112200 | 4113411150 | 26650 | 26600 | 26650 | 26600 | 367 |
| 435 | 20241202 | 112100 | 4103648650 | 26600 | 26650 | 26650 | 26600 | 211 |
| 436 | 20241202 | 112000 | 4098033100 | 26650 | 26600 | 26650 | 26600 | 87 |
| 437 | 20241202 | 111900 | 4095716800 | 26600 | 26600 | 26650 | 26600 | 480 |
| 438 | 20241202 | 111800 | 4082948600 | 26600 | 26600 | 26650 | 26600 | 285 |
| 439 | 20241202 | 111700 | 4075366250 | 26600 | 26650 | 26650 | 26600 | 161 |
| 440 | 20241202 | 111600 | 4071079750 | 26650 | 26600 | 26650 | 26600 | 102 |
| 441 | 20241202 | 111500 | 4068366350 | 26600 | 26600 | 26650 | 26600 | 516 |
| 442 | 20241202 | 111400 | 4054636250 | 26600 | 26650 | 26650 | 26600 | 281 |
| 443 | 20241202 | 111300 | 4047158400 | 26650 | 26650 | 26650 | 26600 | 149 |
| 444 | 20241202 | 111200 | 4043189850 | 26600 | 26600 | 26650 | 26600 | 699 |
| 445 | 20241202 | 111100 | 4024593600 | 26650 | 26600 | 26650 | 26600 | 257 |
| 446 | 20241202 | 111000 | 4017747250 | 26600 | 26650 | 26700 | 26600 | 940 |
| 447 | 20241202 | 110900 | 3992722550 | 26650 | 26600 | 26700 | 26600 | 89 |
| 448 | 20241202 | 110800 | 3990350750 | 26650 | 26600 | 26650 | 26600 | 1088 |
| 449 | 20241202 | 110700 | 3961357250 | 26600 | 26600 | 26650 | 26600 | 69 |
| 450 | 20241202 | 110600 | 3959519800 | 26650 | 26600 | 26700 | 26600 | 1922 |
| 451 | 20241202 | 110500 | 3908263450 | 26600 | 26600 | 26650 | 26600 | 187 |
| 452 | 20241202 | 110400 | 3903283100 | 26600 | 26650 | 26650 | 26600 | 64 |
| 453 | 20241202 | 110300 | 3901578650 | 26600 | 26600 | 26650 | 26600 | 253 |
| 454 | 20241202 | 110200 | 3894838800 | 26650 | 26650 | 26650 | 26600 | 313 |
| 455 | 20241202 | 110100 | 3886508150 | 26600 | 26650 | 26650 | 26600 | 158 |
| 456 | 20241202 | 110000 | 3882302350 | 26650 | 26650 | 26650 | 26600 | 407 |
| 457 | 20241202 | 105900 | 3871456100 | 26650 | 26600 | 26650 | 26600 | 194 |
| 458 | 20241202 | 105800 | 3866295250 | 26600 | 26650 | 26650 | 26600 | 295 |
| 459 | 20241202 | 105700 | 3858443100 | 26650 | 26650 | 26650 | 26600 | 34 |
| 460 | 20241202 | 105600 | 3857537050 | 26650 | 26600 | 26650 | 26600 | 52 |
| 461 | 20241202 | 105500 | 3856153500 | 26650 | 26650 | 26650 | 26600 | 1603 |
| 462 | 20241202 | 105400 | 3813435100 | 26650 | 26650 | 26700 | 26650 | 291 |
| 463 | 20241202 | 105300 | 3805676450 | 26650 | 26700 | 26700 | 26650 | 172 |
| 464 | 20241202 | 105200 | 3801084350 | 26700 | 26700 | 26700 | 26650 | 62 |
| 465 | 20241202 | 105100 | 3799430000 | 26700 | 26650 | 26700 | 26650 | 4235 |
| 466 | 20241202 | 105000 | 3686364150 | 26700 | 26650 | 26700 | 26650 | 2982 |
| 467 | 20241202 | 104900 | 3606893700 | 26600 | 26600 | 26650 | 26600 | 4086 |
| 468 | 20241202 | 104800 | 3498198200 | 26550 | 26600 | 26600 | 26550 | 2657 |
| 469 | 20241202 | 104700 | 3427522250 | 26600 | 26600 | 26600 | 26550 | 268 |
| 470 | 20241202 | 104600 | 3420403050 | 26600 | 26600 | 26600 | 26550 | 86 |
| 471 | 20241202 | 104500 | 3418115550 | 26600 | 26550 | 26600 | 26550 | 72 |
| 472 | 20241202 | 104400 | 3416201650 | 26550 | 26600 | 26600 | 26550 | 219 |
| 473 | 20241202 | 104300 | 3410381550 | 26600 | 26600 | 26600 | 26550 | 267 |
| 474 | 20241202 | 104200 | 3403288200 | 26600 | 26550 | 26600 | 26550 | 545 |
| 475 | 20241202 | 104100 | 3388796050 | 26550 | 26600 | 26600 | 26550 | 111 |
| 476 | 20241202 | 104000 | 3385844450 | 26600 | 26600 | 26600 | 26550 | 47 |
| 477 | 20241202 | 103900 | 3384594700 | 26550 | 26600 | 26600 | 26550 | 307 |
| 478 | 20241202 | 103800 | 3376443150 | 26600 | 26600 | 26600 | 26600 | 28 |
| 479 | 20241202 | 103700 | 3375698350 | 26600 | 26550 | 26600 | 26550 | 143 |
| 480 | 20241202 | 103600 | 3371900200 | 26600 | 26550 | 26600 | 26550 | 176 |
| 481 | 20241202 | 103500 | 3367219700 | 26550 | 26550 | 26600 | 26550 | 1656 |
| 482 | 20241202 | 103400 | 3323202500 | 26550 | 26550 | 26550 | 26500 | 17 |
| 483 | 20241202 | 103300 | 3322751900 | 26550 | 26550 | 26550 | 26550 | 14 |
| 484 | 20241202 | 103200 | 3322380200 | 26500 | 26450 | 26500 | 26450 | 429 |
| 485 | 20241202 | 103100 | 3311012950 | 26500 | 26450 | 26500 | 26450 | 2251 |
| 486 | 20241202 | 103000 | 3251388700 | 26500 | 26500 | 26500 | 26450 | 111 |
| 487 | 20241202 | 102900 | 3248447300 | 26500 | 26500 | 26500 | 26450 | 167 |
| 488 | 20241202 | 102800 | 3244026900 | 26500 | 26550 | 26550 | 26500 | 8149 |
| 489 | 20241202 | 102700 | 3027977400 | 26500 | 26550 | 26550 | 26500 | 329 |
| 490 | 20241202 | 102600 | 3019254450 | 26550 | 26550 | 26550 | 26500 | 50 |
| 491 | 20241202 | 102500 | 3017927000 | 26550 | 26550 | 26550 | 26500 | 561 |
| 492 | 20241202 | 102400 | 3003032550 | 26550 | 26600 | 26600 | 26500 | 416 |
| 493 | 20241202 | 102300 | 2991988350 | 26550 | 26550 | 26550 | 26550 | 202 |
| 494 | 20241202 | 102200 | 2986625250 | 26550 | 26500 | 26550 | 26500 | 436 |
| 495 | 20241202 | 102100 | 2975049600 | 26550 | 26550 | 26550 | 26550 | 117 |
| 496 | 20241202 | 102000 | 2971943250 | 26550 | 26550 | 26550 | 26500 | 172 |
| 497 | 20241202 | 101900 | 2967377350 | 26500 | 26550 | 26550 | 26500 | 256 |
| 498 | 20241202 | 101800 | 2960589350 | 26500 | 26600 | 26600 | 26500 | 3519 |
| 499 | 20241202 | 101700 | 2867159500 | 26550 | 26550 | 26600 | 26550 | 614 |
| 500 | 20241202 | 101600 | 2850857300 | 26600 | 26550 | 26600 | 26550 | 452 |
| 501 | 20241202 | 101500 | 2838841650 | 26550 | 26600 | 26600 | 26550 | 2701 |
| 502 | 20241202 | 101400 | 2767124400 | 26600 | 26600 | 26600 | 26600 | 12 |
| 503 | 20241202 | 101300 | 2766805200 | 26600 | 26500 | 26600 | 26500 | 2077 |
| 504 | 20241202 | 101200 | 2711750950 | 26500 | 26450 | 26500 | 26450 | 257 |
| 505 | 20241202 | 101100 | 2704952000 | 26450 | 26450 | 26500 | 26450 | 502 |
| 506 | 20241202 | 101000 | 2691673500 | 26450 | 26500 | 26500 | 26450 | 2857 |
| 507 | 20241202 | 100900 | 2616094100 | 26500 | 26500 | 26500 | 26450 | 4356 |
| 508 | 20241202 | 100800 | 2500834700 | 26500 | 26500 | 26500 | 26450 | 350 |
| 509 | 20241202 | 100700 | 2491576100 | 26500 | 26500 | 26500 | 26500 | 32 |
| 510 | 20241202 | 100600 | 2490728100 | 26500 | 26550 | 26550 | 26500 | 2484 |
| 511 | 20241202 | 100500 | 2424902000 | 26550 | 26500 | 26550 | 26500 | 859 |
| 512 | 20241202 | 100400 | 2402134950 | 26500 | 26500 | 26550 | 26500 | 1949 |
| 513 | 20241202 | 100300 | 2350485800 | 26500 | 26550 | 26550 | 26500 | 304 |
| 514 | 20241202 | 100200 | 2342422250 | 26550 | 26500 | 26550 | 26500 | 132 |
| 515 | 20241202 | 100100 | 2338917700 | 26550 | 26550 | 26550 | 26500 | 69 |
| 516 | 20241202 | 100000 | 2337085900 | 26550 | 26550 | 26600 | 26500 | 478 |
| 517 | 20241202 | 095900 | 2324404650 | 26550 | 26550 | 26550 | 26500 | 652 |
| 518 | 20241202 | 095800 | 2307094850 | 26550 | 26550 | 26600 | 26550 | 579 |
| 519 | 20241202 | 095700 | 2291721550 | 26550 | 26550 | 26550 | 26500 | 174 |
| 520 | 20241202 | 095600 | 2287102000 | 26550 | 26550 | 26550 | 26500 | 258 |
| 521 | 20241202 | 095500 | 2280260750 | 26550 | 26550 | 26550 | 26500 | 70 |
| 522 | 20241202 | 095400 | 2278402500 | 26550 | 26550 | 26550 | 26500 | 502 |
| 523 | 20241202 | 095300 | 2265074500 | 26550 | 26550 | 26550 | 26500 | 318 |
| 524 | 20241202 | 095200 | 2256631750 | 26550 | 26550 | 26550 | 26500 | 275 |
| 525 | 20241202 | 095100 | 2249341400 | 26550 | 26550 | 26550 | 26550 | 148 |
| 526 | 20241202 | 095000 | 2245412000 | 26500 | 26500 | 26550 | 26500 | 20 |
| 527 | 20241202 | 094900 | 2244881650 | 26500 | 26500 | 26550 | 26500 | 8110 |
| 528 | 20241202 | 094800 | 2029959850 | 26500 | 26550 | 26550 | 26500 | 470 |
| 529 | 20241202 | 094700 | 2017496300 | 26550 | 26550 | 26550 | 26500 | 252 |
| 530 | 20241202 | 094600 | 2010805850 | 26500 | 26650 | 26650 | 26500 | 3648 |
| 531 | 20241202 | 094500 | 1913819850 | 26600 | 26600 | 26650 | 26600 | 292 |
| 532 | 20241202 | 094400 | 1906050100 | 26600 | 26600 | 26650 | 26600 | 259 |
| 533 | 20241202 | 094300 | 1899158500 | 26650 | 26650 | 26650 | 26650 | 16 |
| 534 | 20241202 | 094200 | 1898732100 | 26600 | 26650 | 26650 | 26600 | 81 |
| 535 | 20241202 | 094100 | 1896576300 | 26600 | 26600 | 26650 | 26600 | 100 |
| 536 | 20241202 | 094000 | 1893911400 | 26600 | 26650 | 26650 | 26600 | 204 |
| 537 | 20241202 | 093900 | 1888483350 | 26650 | 26550 | 26650 | 26550 | 4784 |
| 538 | 20241202 | 093800 | 1761409650 | 26550 | 26550 | 26550 | 26500 | 1074 |
| 539 | 20241202 | 093700 | 1732895000 | 26600 | 26550 | 26600 | 26550 | 208 |
| 540 | 20241202 | 093600 | 1727371950 | 26550 | 26550 | 26600 | 26550 | 127 |
| 541 | 20241202 | 093500 | 1724000000 | 26550 | 26600 | 26600 | 26550 | 1119 |
| 542 | 20241202 | 093400 | 1694289950 | 26600 | 26600 | 26600 | 26550 | 337 |
| 543 | 20241202 | 093300 | 1685340000 | 26550 | 26600 | 26700 | 26550 | 3341 |
| 544 | 20241202 | 093200 | 1596549700 | 26600 | 26600 | 26600 | 26550 | 372 |
| 545 | 20241202 | 093100 | 1586672600 | 26600 | 26700 | 26700 | 26550 | 2972 |
| 546 | 20241202 | 093000 | 1507601450 | 26700 | 26700 | 26700 | 26650 | 900 |
| 547 | 20241202 | 092900 | 1483571700 | 26650 | 26750 | 26750 | 26650 | 503 |
| 548 | 20241202 | 092800 | 1470146300 | 26750 | 26750 | 26750 | 26700 | 255 |
| 549 | 20241202 | 092700 | 1463326650 | 26750 | 26750 | 26750 | 26700 | 548 |
| 550 | 20241202 | 092600 | 1448687100 | 26750 | 26800 | 26800 | 26700 | 1564 |
| 551 | 20241202 | 092500 | 1406850200 | 26800 | 26800 | 26800 | 26750 | 99 |
| 552 | 20241202 | 092400 | 1404201700 | 26800 | 26750 | 26800 | 26750 | 127 |
| 553 | 20241202 | 092300 | 1400804200 | 26750 | 26750 | 26750 | 26750 | 353 |
| 554 | 20241202 | 092200 | 1391361450 | 26750 | 26800 | 26800 | 26750 | 1763 |
| 555 | 20241202 | 092100 | 1344155300 | 26800 | 26800 | 26800 | 26800 | 2016 |
| 556 | 20241202 | 092000 | 1290126500 | 26800 | 26750 | 26800 | 26750 | 2497 |
| 557 | 20241202 | 091900 | 1223229200 | 26800 | 26750 | 26800 | 26700 | 1674 |
| 558 | 20241202 | 091800 | 1178444800 | 26750 | 26700 | 26750 | 26650 | 2346 |
| 559 | 20241202 | 091700 | 1115787400 | 26700 | 26700 | 26700 | 26650 | 195 |
| 560 | 20241202 | 091600 | 1110583400 | 26700 | 26650 | 26700 | 26650 | 102 |
| 561 | 20241202 | 091500 | 1107860100 | 26700 | 26650 | 26700 | 26650 | 578 |
| 562 | 20241202 | 091400 | 1092453900 | 26650 | 26650 | 26650 | 26600 | 549 |
| 563 | 20241202 | 091300 | 1077829300 | 26650 | 26650 | 26650 | 26650 | 572 |
| 564 | 20241202 | 091200 | 1062585500 | 26650 | 26650 | 26650 | 26650 | 225 |
| 565 | 20241202 | 091100 | 1056589250 | 26600 | 26650 | 26650 | 26600 | 347 |
| 566 | 20241202 | 091000 | 1047341950 | 26650 | 26650 | 26700 | 26600 | 919 |
| 567 | 20241202 | 090900 | 1022850000 | 26650 | 26650 | 26650 | 26600 | 1749 |
| 568 | 20241202 | 090800 | 976248700 | 26700 | 26650 | 26700 | 26600 | 7955 |
| 569 | 20241202 | 090700 | 764346850 | 26650 | 26700 | 26700 | 26650 | 1730 |
| 570 | 20241202 | 090600 | 718160850 | 26700 | 26700 | 26700 | 26650 | 3833 |
| 571 | 20241202 | 090500 | 615896700 | 26650 | 26600 | 26650 | 26600 | 1362 |
| 572 | 20241202 | 090400 | 579600500 | 26650 | 26550 | 26700 | 26550 | 2529 |
| 573 | 20241202 | 090300 | 512283150 | 26550 | 26550 | 26600 | 26550 | 742 |
| 574 | 20241202 | 090200 | 492555650 | 26550 | 26650 | 26700 | 26550 | 4439 |
| 575 | 20241202 | 090100 | 374500950 | 26650 | 26650 | 26700 | 26650 | 1702 |
| 576 | 20241202 | 090000 | 329127800 | 26700 | 26500 | 26800 | 26500 | 12380 |