34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 3 | 20241202 | 192200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20241202 | 192100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20241202 | 192000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20241202 | 191900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20241202 | 191800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20241202 | 191700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20241202 | 191600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20241202 | 191500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20241202 | 191400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20241202 | 191300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20241202 | 191200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20241202 | 191100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20241202 | 191000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20241202 | 190900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20241202 | 190800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20241202 | 190700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20241202 | 190600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20241202 | 190500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20241202 | 190400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20241202 | 190300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20241202 | 190200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20241202 | 190100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20241202 | 190000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20241202 | 185900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20241202 | 185800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20241202 | 185700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20241202 | 185600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20241202 | 185500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20241202 | 185400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20241202 | 185300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 33 | 20241202 | 185200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20241202 | 185100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20241202 | 185000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20241202 | 184900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20241202 | 184800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20241202 | 184700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20241202 | 184600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20241202 | 184500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20241202 | 184400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20241202 | 184300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20241202 | 184200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20241202 | 184100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20241202 | 184000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20241202 | 183900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20241202 | 183800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20241202 | 183700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20241202 | 183600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20241202 | 183500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20241202 | 183400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20241202 | 183300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20241202 | 183200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20241202 | 183100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20241202 | 183000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20241202 | 182900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20241202 | 182800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20241202 | 182700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20241202 | 182600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20241202 | 182500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20241202 | 182400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20241202 | 182300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 63 | 20241202 | 182200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20241202 | 182100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20241202 | 182000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20241202 | 181900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20241202 | 181800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20241202 | 181700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20241202 | 181600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20241202 | 181500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20241202 | 181400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20241202 | 181300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20241202 | 181200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20241202 | 181100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20241202 | 181000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20241202 | 180900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20241202 | 180800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20241202 | 180700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20241202 | 180600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20241202 | 180500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20241202 | 180400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20241202 | 180300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20241202 | 180200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20241202 | 180100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20241202 | 180000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20241202 | 175900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20241202 | 175800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20241202 | 175700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20241202 | 175600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20241202 | 175500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20241202 | 175400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20241202 | 175300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 93 | 20241202 | 175200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20241202 | 175100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20241202 | 175000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20241202 | 174900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20241202 | 174800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20241202 | 174700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20241202 | 174600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20241202 | 174500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20241202 | 174400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20241202 | 174300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20241202 | 174200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20241202 | 174100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20241202 | 174000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20241202 | 173900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20241202 | 173800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20241202 | 173700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20241202 | 173600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20241202 | 173500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20241202 | 173400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20241202 | 173300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20241202 | 173200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20241202 | 173100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20241202 | 173000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20241202 | 172900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20241202 | 172800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20241202 | 172700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20241202 | 172600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20241202 | 172500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20241202 | 172400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20241202 | 172300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 123 | 20241202 | 172200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20241202 | 172100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20241202 | 172000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20241202 | 171900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20241202 | 171800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20241202 | 171700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20241202 | 171600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20241202 | 171500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20241202 | 171400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20241202 | 171300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20241202 | 171200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20241202 | 171100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20241202 | 171000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20241202 | 170900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20241202 | 170800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20241202 | 170700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20241202 | 170600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20241202 | 170500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20241202 | 170400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20241202 | 170300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20241202 | 170200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20241202 | 170100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20241202 | 170000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20241202 | 165900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20241202 | 165800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20241202 | 165700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20241202 | 165600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20241202 | 165500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20241202 | 165400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20241202 | 165300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 153 | 20241202 | 165200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20241202 | 165100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20241202 | 165000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20241202 | 164900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20241202 | 164800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20241202 | 164700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20241202 | 164600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20241202 | 164500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20241202 | 164400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20241202 | 164300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20241202 | 164200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20241202 | 164100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20241202 | 164000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20241202 | 163900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20241202 | 163800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20241202 | 163700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20241202 | 163600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20241202 | 163500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20241202 | 163400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20241202 | 163300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20241202 | 163200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20241202 | 163100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20241202 | 163000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20241202 | 162900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20241202 | 162800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20241202 | 162700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20241202 | 162600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20241202 | 162500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20241202 | 162400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20241202 | 162300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 183 | 20241202 | 162200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20241202 | 162100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20241202 | 162000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20241202 | 161900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20241202 | 161800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20241202 | 161700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20241202 | 161600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20241202 | 161500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20241202 | 161400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20241202 | 161300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20241202 | 161200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20241202 | 161100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20241202 | 161000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20241202 | 160900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20241202 | 160800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20241202 | 160700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20241202 | 160600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20241202 | 160500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20241202 | 160400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20241202 | 160300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20241202 | 160200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20241202 | 160100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20241202 | 160000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20241202 | 155900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20241202 | 155800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20241202 | 155700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20241202 | 155600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20241202 | 155500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20241202 | 155400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20241202 | 155300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 213 | 20241202 | 155200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20241202 | 155100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20241202 | 155000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20241202 | 154900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20241202 | 154800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20241202 | 154700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20241202 | 154600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20241202 | 154500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20241202 | 154400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20241202 | 154300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20241202 | 154200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20241202 | 154100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20241202 | 154000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20241202 | 153900 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20241202 | 153800 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20241202 | 153700 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20241202 | 153600 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20241202 | 153500 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20241202 | 153400 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20241202 | 153300 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20241202 | 153200 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20241202 | 153100 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20241202 | 153000 | 17843000950 | 26000 | 26000 | 26000 | 26000 | 24330 |
| 236 | 20241202 | 152900 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20241202 | 152800 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20241202 | 152700 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20241202 | 152600 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20241202 | 152500 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20241202 | 152400 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20241202 | 152300 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 243 | 20241202 | 152200 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20241202 | 152100 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20241202 | 152000 | 17210420950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 246 | 20241202 | 151900 | 17210420950 | 26050 | 26000 | 26050 | 25950 | 3679 |
| 247 | 20241202 | 151800 | 17114829400 | 26000 | 25950 | 26050 | 25950 | 2352 |
| 248 | 20241202 | 151700 | 17053678200 | 26000 | 25900 | 26000 | 25850 | 8196 |
| 249 | 20241202 | 151600 | 16841199750 | 25900 | 25850 | 25950 | 25850 | 4022 |
| 250 | 20241202 | 151500 | 16737036250 | 25850 | 25900 | 26000 | 25850 | 9152 |
| 251 | 20241202 | 151400 | 16499975700 | 25900 | 25950 | 26000 | 25900 | 2443 |
| 252 | 20241202 | 151300 | 16436578800 | 26000 | 25950 | 26000 | 25950 | 2025 |
| 253 | 20241202 | 151200 | 16383975300 | 25950 | 25950 | 26000 | 25900 | 5245 |
| 254 | 20241202 | 151100 | 16247891850 | 25950 | 26000 | 26000 | 25900 | 3126 |
| 255 | 20241202 | 151000 | 16166770800 | 26000 | 25950 | 26100 | 25950 | 6984 |
| 256 | 20241202 | 150900 | 15985203150 | 25950 | 26050 | 26100 | 25950 | 8207 |
| 257 | 20241202 | 150800 | 15771697400 | 26100 | 26050 | 26150 | 26000 | 3739 |
| 258 | 20241202 | 150700 | 15674256600 | 26050 | 26000 | 26100 | 25950 | 6448 |
| 259 | 20241202 | 150600 | 15506520200 | 26000 | 25950 | 26050 | 25950 | 3835 |
| 260 | 20241202 | 150500 | 15406790500 | 25950 | 25900 | 26050 | 25850 | 10666 |
| 261 | 20241202 | 150400 | 15130103600 | 25900 | 26000 | 26100 | 25850 | 17252 |
| 262 | 20241202 | 150300 | 14681979100 | 26050 | 26450 | 26450 | 25950 | 32910 |
| 263 | 20241202 | 150200 | 13818252600 | 26450 | 26450 | 26550 | 26450 | 2229 |
| 264 | 20241202 | 150100 | 13759264700 | 26450 | 26450 | 26500 | 26400 | 2155 |
| 265 | 20241202 | 150000 | 13702234600 | 26450 | 26450 | 26500 | 26450 | 1086 |
| 266 | 20241202 | 145900 | 13673508350 | 26450 | 26500 | 26500 | 26400 | 6734 |
| 267 | 20241202 | 145800 | 13495311750 | 26500 | 26500 | 26550 | 26500 | 2062 |
| 268 | 20241202 | 145700 | 13440654900 | 26500 | 26500 | 26550 | 26500 | 1647 |
| 269 | 20241202 | 145600 | 13396988550 | 26500 | 26500 | 26550 | 26500 | 1501 |
| 270 | 20241202 | 145500 | 13357188100 | 26500 | 26500 | 26600 | 26500 | 1553 |
| 271 | 20241202 | 145400 | 13316019800 | 26550 | 26600 | 26600 | 26500 | 1710 |
| 272 | 20241202 | 145300 | 13270618450 | 26600 | 26600 | 26600 | 26550 | 943 |
| 273 | 20241202 | 145200 | 13245567250 | 26600 | 26600 | 26600 | 26550 | 1417 |
| 274 | 20241202 | 145100 | 13207918750 | 26600 | 26600 | 26650 | 26550 | 933 |
| 275 | 20241202 | 145000 | 13183114850 | 26600 | 26650 | 26650 | 26550 | 1798 |
| 276 | 20241202 | 144900 | 13135269850 | 26650 | 26500 | 26700 | 26500 | 8368 |
| 277 | 20241202 | 144800 | 12912802900 | 26550 | 26550 | 26550 | 26500 | 9707 |
| 278 | 20241202 | 144700 | 12655551650 | 26550 | 26500 | 26550 | 26500 | 2423 |
| 279 | 20241202 | 144600 | 12591279850 | 26550 | 26600 | 26600 | 26500 | 4334 |
| 280 | 20241202 | 144500 | 12476211800 | 26600 | 26600 | 26650 | 26550 | 7355 |
| 281 | 20241202 | 144400 | 12280630400 | 26600 | 26650 | 26650 | 26600 | 1755 |
| 282 | 20241202 | 144300 | 12233931800 | 26650 | 26650 | 26700 | 26600 | 2076 |
| 283 | 20241202 | 144200 | 12178620100 | 26650 | 26700 | 26700 | 26650 | 3193 |
| 284 | 20241202 | 144100 | 12093426900 | 26650 | 26650 | 26700 | 26650 | 2535 |
| 285 | 20241202 | 144000 | 12025856300 | 26650 | 26650 | 26700 | 26650 | 1384 |
| 286 | 20241202 | 143900 | 11988970050 | 26650 | 26650 | 26700 | 26650 | 3341 |
| 287 | 20241202 | 143800 | 11899828150 | 26650 | 26700 | 26750 | 26650 | 2880 |
| 288 | 20241202 | 143700 | 11822970950 | 26750 | 26700 | 26750 | 26650 | 3191 |
| 289 | 20241202 | 143600 | 11737789200 | 26650 | 26700 | 26750 | 26650 | 2929 |
| 290 | 20241202 | 143500 | 11659587250 | 26700 | 26700 | 26750 | 26700 | 1328 |
| 291 | 20241202 | 143400 | 11624121150 | 26700 | 26700 | 26750 | 26700 | 1919 |
| 292 | 20241202 | 143300 | 11572858900 | 26750 | 26750 | 26800 | 26700 | 1216 |
| 293 | 20241202 | 143200 | 11540365750 | 26750 | 26800 | 26800 | 26750 | 942 |
| 294 | 20241202 | 143100 | 11515159850 | 26750 | 26750 | 26800 | 26750 | 810 |
| 295 | 20241202 | 143000 | 11493476000 | 26800 | 26800 | 26800 | 26750 | 1054 |
| 296 | 20241202 | 142900 | 11465273100 | 26750 | 26800 | 26800 | 26700 | 1180 |
| 297 | 20241202 | 142800 | 11433701000 | 26750 | 26750 | 26800 | 26700 | 1109 |
| 298 | 20241202 | 142700 | 11404041300 | 26750 | 26750 | 26800 | 26750 | 2401 |
| 299 | 20241202 | 142600 | 11339812100 | 26750 | 26750 | 26800 | 26700 | 2341 |
| 300 | 20241202 | 142500 | 11277202700 | 26800 | 26850 | 26900 | 26750 | 4491 |
| 301 | 20241202 | 142400 | 11156811800 | 26850 | 26900 | 26900 | 26850 | 676 |
| 302 | 20241202 | 142300 | 11138649650 | 26900 | 26950 | 26950 | 26900 | 414 |
| 303 | 20241202 | 142200 | 11127507500 | 26950 | 26900 | 26950 | 26900 | 644 |
| 304 | 20241202 | 142100 | 11110178050 | 26950 | 26950 | 26950 | 26900 | 874 |
| 305 | 20241202 | 142000 | 11086637600 | 27000 | 26900 | 27000 | 26900 | 835 |
| 306 | 20241202 | 141900 | 11064144350 | 26900 | 26900 | 26950 | 26900 | 664 |
| 307 | 20241202 | 141800 | 11046277050 | 26900 | 26900 | 26950 | 26900 | 482 |
| 308 | 20241202 | 141700 | 11033307650 | 26900 | 26900 | 26950 | 26900 | 608 |
| 309 | 20241202 | 141600 | 11016932250 | 26950 | 26900 | 26950 | 26900 | 681 |
| 310 | 20241202 | 141500 | 10998602000 | 26900 | 26950 | 26950 | 26900 | 393 |
| 311 | 20241202 | 141400 | 10988020600 | 26950 | 27000 | 27000 | 26900 | 683 |
| 312 | 20241202 | 141300 | 10969611950 | 27000 | 26900 | 27000 | 26900 | 355 |
| 313 | 20241202 | 141200 | 10960040000 | 26950 | 26900 | 26950 | 26900 | 257 |
| 314 | 20241202 | 141100 | 10953124800 | 26900 | 27000 | 27000 | 26900 | 1716 |
| 315 | 20241202 | 141000 | 10906864750 | 26950 | 26950 | 27000 | 26950 | 645 |
| 316 | 20241202 | 140900 | 10889473600 | 26950 | 27000 | 27000 | 26950 | 421 |
| 317 | 20241202 | 140800 | 10878126400 | 27000 | 27000 | 27000 | 26950 | 220 |
| 318 | 20241202 | 140700 | 10872196750 | 27000 | 27100 | 27100 | 26950 | 205 |
| 319 | 20241202 | 140600 | 10866661300 | 27000 | 27000 | 27050 | 26950 | 427 |
| 320 | 20241202 | 140500 | 10855133450 | 27050 | 27050 | 27050 | 27000 | 347 |
| 321 | 20241202 | 140400 | 10845752800 | 27000 | 27100 | 27100 | 27000 | 1655 |
| 322 | 20241202 | 140300 | 10801026750 | 27050 | 27100 | 27100 | 27050 | 554 |
| 323 | 20241202 | 140200 | 10786025050 | 27050 | 27050 | 27100 | 27050 | 307 |
| 324 | 20241202 | 140100 | 10777715950 | 27050 | 27100 | 27100 | 27050 | 291 |
| 325 | 20241202 | 140000 | 10769834400 | 27050 | 27000 | 27100 | 26950 | 2758 |
| 326 | 20241202 | 135900 | 10695316750 | 26950 | 27000 | 27000 | 26950 | 847 |
| 327 | 20241202 | 135800 | 10672488250 | 26950 | 26950 | 27000 | 26950 | 474 |
| 328 | 20241202 | 135700 | 10659707300 | 26950 | 27050 | 27050 | 26950 | 911 |
| 329 | 20241202 | 135600 | 10635112450 | 27050 | 27100 | 27100 | 27000 | 1144 |
| 330 | 20241202 | 135500 | 10604167650 | 27100 | 27100 | 27150 | 27100 | 792 |
| 331 | 20241202 | 135400 | 10582699000 | 27150 | 27150 | 27150 | 27100 | 431 |
| 332 | 20241202 | 135300 | 10571011200 | 27150 | 27100 | 27150 | 27100 | 194 |
| 333 | 20241202 | 135200 | 10565751150 | 27100 | 27100 | 27150 | 27100 | 980 |
| 334 | 20241202 | 135100 | 10539170500 | 27050 | 27100 | 27100 | 27000 | 2406 |
| 335 | 20241202 | 135000 | 10473982350 | 27100 | 27000 | 27100 | 27000 | 740 |
| 336 | 20241202 | 134900 | 10453973000 | 27050 | 27050 | 27050 | 27000 | 249 |
| 337 | 20241202 | 134800 | 10447242350 | 27050 | 27050 | 27100 | 27050 | 1001 |
| 338 | 20241202 | 134700 | 10420128850 | 27050 | 27050 | 27100 | 27050 | 610 |
| 339 | 20241202 | 134600 | 10403624800 | 27050 | 27100 | 27100 | 27000 | 747 |
| 340 | 20241202 | 134500 | 10383398500 | 27100 | 27150 | 27150 | 27100 | 2152 |
| 341 | 20241202 | 134400 | 10325061050 | 27100 | 27150 | 27150 | 27100 | 850 |
| 342 | 20241202 | 134300 | 10301993700 | 27200 | 27200 | 27200 | 27150 | 1204 |
| 343 | 20241202 | 134200 | 10269287850 | 27200 | 27150 | 27200 | 27100 | 1000 |
| 344 | 20241202 | 134100 | 10242136500 | 27100 | 27150 | 27200 | 27100 | 374 |
| 345 | 20241202 | 134000 | 10231988950 | 27150 | 27100 | 27200 | 27100 | 1327 |
| 346 | 20241202 | 133900 | 10195956200 | 27150 | 27100 | 27150 | 27100 | 321 |
| 347 | 20241202 | 133800 | 10187255250 | 27150 | 27100 | 27150 | 27100 | 134 |
| 348 | 20241202 | 133700 | 10183621950 | 27100 | 27100 | 27150 | 27100 | 397 |
| 349 | 20241202 | 133600 | 10172844550 | 27100 | 27100 | 27150 | 27050 | 2978 |
| 350 | 20241202 | 133500 | 10092049350 | 27100 | 27000 | 27150 | 27000 | 991 |
| 351 | 20241202 | 133400 | 10065207850 | 27050 | 27050 | 27100 | 27000 | 370 |
| 352 | 20241202 | 133300 | 10055196800 | 27050 | 27050 | 27100 | 27050 | 3594 |
| 353 | 20241202 | 133200 | 9957851100 | 27050 | 26900 | 27050 | 26900 | 1561 |
| 354 | 20241202 | 133100 | 9915745500 | 26950 | 27000 | 27000 | 26900 | 545 |
| 355 | 20241202 | 133000 | 9901072000 | 26950 | 26950 | 26950 | 26900 | 193 |
| 356 | 20241202 | 132900 | 9895871200 | 26950 | 26850 | 26950 | 26750 | 2210 |
| 357 | 20241202 | 132800 | 9836459500 | 26850 | 26850 | 26900 | 26800 | 455 |
| 358 | 20241202 | 132700 | 9824249650 | 26850 | 26850 | 26850 | 26750 | 553 |
| 359 | 20241202 | 132600 | 9809418150 | 26850 | 26750 | 26850 | 26750 | 707 |
| 360 | 20241202 | 132500 | 9790483600 | 26750 | 26750 | 26800 | 26750 | 203 |
| 361 | 20241202 | 132400 | 9785049150 | 26750 | 26750 | 26800 | 26700 | 2181 |
| 362 | 20241202 | 132300 | 9726713250 | 26750 | 26800 | 26800 | 26750 | 242 |
| 363 | 20241202 | 132200 | 9720233400 | 26750 | 26800 | 26800 | 26750 | 421 |
| 364 | 20241202 | 132100 | 9708961500 | 26750 | 26800 | 26800 | 26750 | 1117 |
| 365 | 20241202 | 132000 | 9679051500 | 26800 | 26800 | 26800 | 26750 | 1830 |
| 366 | 20241202 | 131900 | 9630021950 | 26750 | 26750 | 26800 | 26750 | 1111 |
| 367 | 20241202 | 131800 | 9600291750 | 26800 | 26750 | 26800 | 26750 | 280 |
| 368 | 20241202 | 131700 | 9592800050 | 26750 | 26800 | 26850 | 26750 | 245 |
| 369 | 20241202 | 131600 | 9586233250 | 26750 | 26750 | 26850 | 26750 | 649 |
| 370 | 20241202 | 131500 | 9568851900 | 26750 | 26800 | 26800 | 26750 | 273 |
| 371 | 20241202 | 131400 | 9561548850 | 26750 | 26750 | 26800 | 26750 | 718 |
| 372 | 20241202 | 131300 | 9542326050 | 26800 | 26800 | 26850 | 26750 | 269 |
| 373 | 20241202 | 131200 | 9535115600 | 26800 | 26800 | 26800 | 26750 | 560 |
| 374 | 20241202 | 131100 | 9520117500 | 26750 | 26800 | 26800 | 26750 | 959 |
| 375 | 20241202 | 131000 | 9494461400 | 26800 | 26800 | 26800 | 26750 | 637 |
| 376 | 20241202 | 130900 | 9477402750 | 26800 | 26750 | 26800 | 26750 | 706 |
| 377 | 20241202 | 130800 | 9458505600 | 26800 | 26750 | 26800 | 26750 | 728 |
| 378 | 20241202 | 130700 | 9439027750 | 26800 | 26800 | 26800 | 26750 | 430 |
| 379 | 20241202 | 130600 | 9427513750 | 26800 | 26800 | 26800 | 26750 | 328 |
| 380 | 20241202 | 130500 | 9418731750 | 26750 | 26750 | 26800 | 26750 | 324 |
| 381 | 20241202 | 130400 | 9410059850 | 26800 | 26750 | 26800 | 26700 | 340 |
| 382 | 20241202 | 130300 | 9400965850 | 26700 | 26750 | 26750 | 26700 | 774 |
| 383 | 20241202 | 130200 | 9380270050 | 26750 | 26800 | 26800 | 26750 | 1772 |
| 384 | 20241202 | 130100 | 9332867100 | 26800 | 26800 | 26800 | 26750 | 679 |
| 385 | 20241202 | 130000 | 9314692200 | 26800 | 26850 | 26850 | 26750 | 255 |
| 386 | 20241202 | 125900 | 9307860650 | 26750 | 26750 | 26850 | 26750 | 651 |
| 387 | 20241202 | 125800 | 9290431150 | 26800 | 26800 | 26850 | 26750 | 314 |
| 388 | 20241202 | 125700 | 9282026000 | 26800 | 26800 | 26800 | 26750 | 443 |
| 389 | 20241202 | 125600 | 9270167700 | 26800 | 26800 | 26850 | 26750 | 450 |
| 390 | 20241202 | 125500 | 9258109050 | 26800 | 26800 | 26800 | 26800 | 337 |
| 391 | 20241202 | 125400 | 9249077450 | 26850 | 26800 | 26850 | 26800 | 381 |
| 392 | 20241202 | 125300 | 9238860850 | 26800 | 26850 | 26850 | 26800 | 272 |
| 393 | 20241202 | 125200 | 9231570250 | 26800 | 26800 | 26800 | 26750 | 250 |
| 394 | 20241202 | 125100 | 9224873550 | 26800 | 26800 | 26800 | 26750 | 457 |
| 395 | 20241202 | 125000 | 9212641800 | 26800 | 26800 | 26850 | 26750 | 336 |
| 396 | 20241202 | 124900 | 9203641400 | 26800 | 26700 | 26800 | 26700 | 947 |
| 397 | 20241202 | 124800 | 9178308050 | 26700 | 26700 | 26750 | 26700 | 483 |
| 398 | 20241202 | 124700 | 9165407250 | 26750 | 26700 | 26750 | 26700 | 691 |
| 399 | 20241202 | 124600 | 9146954000 | 26750 | 26700 | 26750 | 26700 | 2184 |
| 400 | 20241202 | 124500 | 9088579550 | 26750 | 26750 | 26750 | 26700 | 569 |
| 401 | 20241202 | 124400 | 9073373750 | 26750 | 26750 | 26750 | 26700 | 663 |
| 402 | 20241202 | 124300 | 9055641000 | 26750 | 26750 | 26800 | 26700 | 463 |
| 403 | 20241202 | 124200 | 9043263100 | 26750 | 26750 | 26750 | 26700 | 441 |
| 404 | 20241202 | 124100 | 9031480950 | 26750 | 26700 | 26750 | 26650 | 1796 |
| 405 | 20241202 | 124000 | 8983537850 | 26700 | 26750 | 26750 | 26650 | 5375 |
| 406 | 20241202 | 123900 | 8840033450 | 26700 | 26800 | 26800 | 26700 | 2473 |
| 407 | 20241202 | 123800 | 8773891000 | 26750 | 26750 | 26800 | 26750 | 596 |
| 408 | 20241202 | 123700 | 8757938500 | 26800 | 26800 | 26850 | 26750 | 366 |
| 409 | 20241202 | 123600 | 8748139700 | 26800 | 26750 | 26850 | 26750 | 809 |
| 410 | 20241202 | 123500 | 8726455650 | 26800 | 26750 | 26800 | 26750 | 2595 |
| 411 | 20241202 | 123400 | 8656998750 | 26800 | 26800 | 26850 | 26800 | 893 |
| 412 | 20241202 | 123300 | 8633064450 | 26800 | 26800 | 26850 | 26800 | 727 |
| 413 | 20241202 | 123200 | 8613576150 | 26800 | 26850 | 26850 | 26800 | 506 |
| 414 | 20241202 | 123100 | 8600009350 | 26900 | 26850 | 26900 | 26800 | 902 |
| 415 | 20241202 | 123000 | 8575793600 | 26850 | 26900 | 26900 | 26850 | 250 |
| 416 | 20241202 | 122900 | 8569075700 | 26900 | 26800 | 26900 | 26750 | 803 |
| 417 | 20241202 | 122800 | 8547533750 | 26850 | 26850 | 26850 | 26750 | 7053 |
| 418 | 20241202 | 122700 | 8358526200 | 26850 | 26850 | 26900 | 26850 | 1221 |
| 419 | 20241202 | 122600 | 8325732200 | 26850 | 26850 | 26900 | 26850 | 879 |
| 420 | 20241202 | 122500 | 8302129850 | 26850 | 26900 | 26900 | 26850 | 1928 |
| 421 | 20241202 | 122400 | 8250356050 | 26850 | 26850 | 26900 | 26850 | 921 |
| 422 | 20241202 | 122300 | 8225624000 | 26850 | 26900 | 26900 | 26850 | 992 |
| 423 | 20241202 | 122200 | 8198986300 | 26900 | 26850 | 26900 | 26850 | 168 |
| 424 | 20241202 | 122100 | 8194474100 | 26850 | 26900 | 26950 | 26850 | 4691 |
| 425 | 20241202 | 122000 | 8068325850 | 26900 | 27000 | 27000 | 26900 | 664 |
| 426 | 20241202 | 121900 | 8050443000 | 27000 | 26950 | 27000 | 26950 | 253 |
| 427 | 20241202 | 121800 | 8043622850 | 26950 | 26950 | 27000 | 26950 | 946 |
| 428 | 20241202 | 121700 | 8018111900 | 26950 | 27000 | 27000 | 26950 | 223 |
| 429 | 20241202 | 121600 | 8012098900 | 27000 | 27000 | 27000 | 26950 | 173 |
| 430 | 20241202 | 121500 | 8007433800 | 26950 | 27000 | 27000 | 26950 | 407 |
| 431 | 20241202 | 121400 | 7996459150 | 26950 | 27000 | 27000 | 26950 | 72 |
| 432 | 20241202 | 121300 | 7994516400 | 27000 | 27000 | 27000 | 26950 | 374 |
| 433 | 20241202 | 121200 | 7984435900 | 27000 | 27000 | 27000 | 26950 | 1692 |
| 434 | 20241202 | 121100 | 7938759150 | 26950 | 27000 | 27000 | 26950 | 443 |
| 435 | 20241202 | 121000 | 7926816300 | 27000 | 27050 | 27050 | 26950 | 582 |
| 436 | 20241202 | 120900 | 7911093800 | 27050 | 27000 | 27050 | 26950 | 1561 |
| 437 | 20241202 | 120800 | 7869002850 | 27000 | 27000 | 27050 | 26950 | 2096 |
| 438 | 20241202 | 120700 | 7812419800 | 27000 | 26950 | 27000 | 26950 | 1480 |
| 439 | 20241202 | 120600 | 7772533100 | 27000 | 27000 | 27000 | 26950 | 1451 |
| 440 | 20241202 | 120500 | 7733370400 | 27000 | 27050 | 27050 | 27000 | 1667 |
| 441 | 20241202 | 120400 | 7688345700 | 27050 | 27000 | 27050 | 27000 | 537 |
| 442 | 20241202 | 120300 | 7673843900 | 27050 | 27050 | 27100 | 27000 | 259 |
| 443 | 20241202 | 120200 | 7666841050 | 27050 | 27050 | 27100 | 27000 | 157 |
| 444 | 20241202 | 120100 | 7662598850 | 27050 | 27100 | 27100 | 27000 | 474 |
| 445 | 20241202 | 120000 | 7649793900 | 27100 | 27050 | 27100 | 27000 | 560 |
| 446 | 20241202 | 115900 | 7634636450 | 27000 | 27050 | 27050 | 27000 | 407 |
| 447 | 20241202 | 115800 | 7623642550 | 27000 | 27100 | 27100 | 27000 | 380 |
| 448 | 20241202 | 115700 | 7613361050 | 27050 | 27050 | 27100 | 27050 | 1143 |
| 449 | 20241202 | 115600 | 7582428050 | 27000 | 27050 | 27050 | 27000 | 458 |
| 450 | 20241202 | 115500 | 7570058550 | 27050 | 27000 | 27100 | 27000 | 310 |
| 451 | 20241202 | 115400 | 7561664400 | 27000 | 27100 | 27100 | 27000 | 417 |
| 452 | 20241202 | 115300 | 7550397800 | 27150 | 27050 | 27150 | 27000 | 662 |
| 453 | 20241202 | 115200 | 7532467950 | 27100 | 27050 | 27100 | 27000 | 237 |
| 454 | 20241202 | 115100 | 7526060150 | 27100 | 27150 | 27150 | 27050 | 576 |
| 455 | 20241202 | 115000 | 7510451000 | 27150 | 27050 | 27150 | 27050 | 330 |
| 456 | 20241202 | 114900 | 7501520850 | 27050 | 27100 | 27100 | 27050 | 427 |
| 457 | 20241202 | 114800 | 7489968100 | 27050 | 27100 | 27150 | 27050 | 476 |
| 458 | 20241202 | 114700 | 7477059250 | 27100 | 27100 | 27100 | 27050 | 396 |
| 459 | 20241202 | 114600 | 7466343050 | 27100 | 27150 | 27200 | 27000 | 557 |
| 460 | 20241202 | 114500 | 7451251350 | 27150 | 27150 | 27150 | 27000 | 529 |
| 461 | 20241202 | 114400 | 7436929150 | 27150 | 27100 | 27150 | 27100 | 446 |
| 462 | 20241202 | 114300 | 7424825700 | 27100 | 27150 | 27150 | 27100 | 904 |
| 463 | 20241202 | 114200 | 7400291000 | 27150 | 27200 | 27200 | 27150 | 1777 |
| 464 | 20241202 | 114100 | 7351967150 | 27150 | 27150 | 27150 | 27050 | 1307 |
| 465 | 20241202 | 114000 | 7316496350 | 27100 | 27050 | 27100 | 27050 | 301 |
| 466 | 20241202 | 113900 | 7308349300 | 27100 | 27150 | 27150 | 27050 | 432 |
| 467 | 20241202 | 113800 | 7296634800 | 27100 | 27050 | 27100 | 27050 | 1539 |
| 468 | 20241202 | 113700 | 7254948400 | 27050 | 27000 | 27050 | 27000 | 685 |
| 469 | 20241202 | 113600 | 7236437350 | 27000 | 27000 | 27050 | 27000 | 388 |
| 470 | 20241202 | 113500 | 7225960850 | 27000 | 27050 | 27050 | 27000 | 646 |
| 471 | 20241202 | 113400 | 7208502600 | 27050 | 27000 | 27100 | 27000 | 242 |
| 472 | 20241202 | 113300 | 7201962900 | 27050 | 27050 | 27100 | 27000 | 1013 |
| 473 | 20241202 | 113200 | 7174586950 | 27050 | 27000 | 27050 | 27000 | 1857 |
| 474 | 20241202 | 113100 | 7124442900 | 27050 | 27050 | 27100 | 27050 | 211 |
| 475 | 20241202 | 113000 | 7118735100 | 27100 | 27050 | 27100 | 27000 | 775 |
| 476 | 20241202 | 112900 | 7097776150 | 27050 | 27050 | 27050 | 27000 | 256 |
| 477 | 20241202 | 112800 | 7090860200 | 27000 | 27050 | 27150 | 27000 | 386 |
| 478 | 20241202 | 112700 | 7080407400 | 27050 | 27100 | 27150 | 27050 | 195 |
| 479 | 20241202 | 112600 | 7075129350 | 27100 | 27050 | 27100 | 27000 | 563 |
| 480 | 20241202 | 112500 | 7059898700 | 27000 | 27050 | 27050 | 27000 | 436 |
| 481 | 20241202 | 112400 | 7048120600 | 27000 | 27050 | 27150 | 27000 | 385 |
| 482 | 20241202 | 112300 | 7037694800 | 27050 | 27050 | 27100 | 27000 | 430 |
| 483 | 20241202 | 112200 | 7026072200 | 27050 | 27050 | 27050 | 27000 | 282 |
| 484 | 20241202 | 112100 | 7018449200 | 27100 | 27100 | 27100 | 27000 | 515 |
| 485 | 20241202 | 112000 | 7004512200 | 27050 | 27000 | 27100 | 27000 | 515 |
| 486 | 20241202 | 111900 | 6990585050 | 27000 | 27050 | 27050 | 27000 | 545 |
| 487 | 20241202 | 111800 | 6975853500 | 27000 | 27100 | 27100 | 27000 | 476 |
| 488 | 20241202 | 111700 | 6962991550 | 27100 | 27050 | 27100 | 27000 | 527 |
| 489 | 20241202 | 111600 | 6948737500 | 27000 | 27000 | 27050 | 27000 | 330 |
| 490 | 20241202 | 111500 | 6939825400 | 27050 | 27050 | 27100 | 27000 | 384 |
| 491 | 20241202 | 111400 | 6929438500 | 27000 | 27000 | 27050 | 27000 | 611 |
| 492 | 20241202 | 111300 | 6912937100 | 27000 | 27050 | 27050 | 27000 | 114 |
| 493 | 20241202 | 111200 | 6909858150 | 27000 | 27050 | 27100 | 27000 | 747 |
| 494 | 20241202 | 111100 | 6889662050 | 27050 | 27050 | 27100 | 27000 | 631 |
| 495 | 20241202 | 111000 | 6872607150 | 27050 | 27050 | 27050 | 27000 | 313 |
| 496 | 20241202 | 110900 | 6864143100 | 27000 | 27050 | 27050 | 27000 | 433 |
| 497 | 20241202 | 110800 | 6852451450 | 27050 | 27000 | 27100 | 27000 | 637 |
| 498 | 20241202 | 110700 | 6835223050 | 27000 | 27050 | 27100 | 27000 | 824 |
| 499 | 20241202 | 110600 | 6812960500 | 27050 | 27100 | 27150 | 27000 | 627 |
| 500 | 20241202 | 110500 | 6795994200 | 27050 | 27050 | 27150 | 27050 | 1242 |
| 501 | 20241202 | 110400 | 6762381700 | 27050 | 27100 | 27100 | 27050 | 180 |
| 502 | 20241202 | 110300 | 6757510150 | 27100 | 27050 | 27200 | 27050 | 656 |
| 503 | 20241202 | 110200 | 6739743000 | 27050 | 27150 | 27150 | 27050 | 253 |
| 504 | 20241202 | 110100 | 6732888650 | 27100 | 27200 | 27200 | 27100 | 1085 |
| 505 | 20241202 | 110000 | 6703448600 | 27100 | 27200 | 27200 | 27100 | 522 |
| 506 | 20241202 | 105900 | 6689277750 | 27200 | 27150 | 27250 | 27150 | 552 |
| 507 | 20241202 | 105800 | 6674264350 | 27200 | 27150 | 27200 | 27150 | 223 |
| 508 | 20241202 | 105700 | 6668209850 | 27150 | 27200 | 27250 | 27150 | 580 |
| 509 | 20241202 | 105600 | 6652444500 | 27150 | 27250 | 27250 | 27150 | 261 |
| 510 | 20241202 | 105500 | 6645351900 | 27200 | 27200 | 27250 | 27200 | 518 |
| 511 | 20241202 | 105400 | 6631253400 | 27250 | 27250 | 27250 | 27200 | 550 |
| 512 | 20241202 | 105300 | 6616278300 | 27250 | 27250 | 27300 | 27250 | 91 |
| 513 | 20241202 | 105200 | 6613798500 | 27250 | 27150 | 27300 | 27150 | 574 |
| 514 | 20241202 | 105100 | 6598173200 | 27250 | 27200 | 27250 | 27150 | 404 |
| 515 | 20241202 | 105000 | 6587184000 | 27200 | 27200 | 27250 | 27150 | 655 |
| 516 | 20241202 | 104900 | 6569375850 | 27150 | 27250 | 27250 | 27150 | 302 |
| 517 | 20241202 | 104800 | 6561165600 | 27250 | 27200 | 27250 | 27200 | 536 |
| 518 | 20241202 | 104700 | 6546568200 | 27150 | 27200 | 27200 | 27150 | 853 |
| 519 | 20241202 | 104600 | 6523404250 | 27200 | 27200 | 27250 | 27150 | 143 |
| 520 | 20241202 | 104500 | 6519517000 | 27200 | 27150 | 27200 | 27150 | 519 |
| 521 | 20241202 | 104400 | 6505413100 | 27250 | 27250 | 27250 | 27150 | 309 |
| 522 | 20241202 | 104300 | 6497006700 | 27200 | 27250 | 27250 | 27200 | 589 |
| 523 | 20241202 | 104200 | 6480969450 | 27250 | 27300 | 27300 | 27200 | 437 |
| 524 | 20241202 | 104100 | 6469078750 | 27300 | 27250 | 27300 | 27250 | 459 |
| 525 | 20241202 | 104000 | 6456558050 | 27250 | 27250 | 27300 | 27200 | 376 |
| 526 | 20241202 | 103900 | 6446318700 | 27250 | 27300 | 27300 | 27200 | 2528 |
| 527 | 20241202 | 103800 | 6377492500 | 27200 | 27300 | 27300 | 27200 | 1776 |
| 528 | 20241202 | 103700 | 6329021450 | 27350 | 27250 | 27350 | 27250 | 2865 |
| 529 | 20241202 | 103600 | 6250790000 | 27250 | 27300 | 27300 | 27200 | 684 |
| 530 | 20241202 | 103500 | 6232145150 | 27300 | 27250 | 27300 | 27200 | 2637 |
| 531 | 20241202 | 103400 | 6160255450 | 27200 | 27150 | 27200 | 27100 | 672 |
| 532 | 20241202 | 103300 | 6141991550 | 27200 | 27200 | 27200 | 27150 | 341 |
| 533 | 20241202 | 103200 | 6132724000 | 27200 | 27200 | 27200 | 27100 | 757 |
| 534 | 20241202 | 103100 | 6112135400 | 27150 | 27200 | 27200 | 27100 | 344 |
| 535 | 20241202 | 103000 | 6102795750 | 27200 | 27200 | 27200 | 27100 | 1086 |
| 536 | 20241202 | 102900 | 6073278500 | 27200 | 27150 | 27250 | 27050 | 3790 |
| 537 | 20241202 | 102800 | 5970214750 | 27150 | 27000 | 27150 | 27000 | 1619 |
| 538 | 20241202 | 102700 | 5926366200 | 27000 | 27000 | 27050 | 26950 | 647 |
| 539 | 20241202 | 102600 | 5908910400 | 26950 | 27000 | 27000 | 26950 | 1869 |
| 540 | 20241202 | 102500 | 5858527300 | 27000 | 27050 | 27050 | 27000 | 1653 |
| 541 | 20241202 | 102400 | 5813881750 | 27000 | 27000 | 27050 | 27000 | 443 |
| 542 | 20241202 | 102300 | 5801920250 | 27000 | 27050 | 27100 | 27000 | 384 |
| 543 | 20241202 | 102200 | 5791533700 | 27000 | 27050 | 27050 | 27000 | 378 |
| 544 | 20241202 | 102100 | 5781322300 | 27050 | 27050 | 27100 | 27000 | 736 |
| 545 | 20241202 | 102000 | 5761418650 | 27000 | 27100 | 27100 | 27000 | 134 |
| 546 | 20241202 | 101900 | 5757796450 | 27100 | 27050 | 27100 | 27000 | 437 |
| 547 | 20241202 | 101800 | 5745964550 | 27100 | 27050 | 27100 | 27050 | 927 |
| 548 | 20241202 | 101700 | 5720874150 | 27100 | 27050 | 27100 | 27050 | 169 |
| 549 | 20241202 | 101600 | 5716300850 | 27050 | 27050 | 27100 | 27050 | 1075 |
| 550 | 20241202 | 101500 | 5687209450 | 27050 | 27100 | 27100 | 27050 | 222 |
| 551 | 20241202 | 101400 | 5681200350 | 27100 | 27150 | 27150 | 27100 | 1049 |
| 552 | 20241202 | 101300 | 5652752600 | 27100 | 27150 | 27150 | 27100 | 217 |
| 553 | 20241202 | 101200 | 5646871100 | 27100 | 27150 | 27150 | 27100 | 731 |
| 554 | 20241202 | 101100 | 5627039750 | 27150 | 27100 | 27150 | 27050 | 527 |
| 555 | 20241202 | 101000 | 5612762250 | 27100 | 27000 | 27100 | 27000 | 885 |
| 556 | 20241202 | 100900 | 5588820650 | 27000 | 27050 | 27100 | 26950 | 864 |
| 557 | 20241202 | 100800 | 5565480700 | 27050 | 27000 | 27050 | 26950 | 5175 |
| 558 | 20241202 | 100700 | 5425986550 | 27000 | 27000 | 27050 | 26950 | 2151 |
| 559 | 20241202 | 100600 | 5367893950 | 27050 | 27000 | 27050 | 27000 | 815 |
| 560 | 20241202 | 100500 | 5345879700 | 27000 | 27050 | 27050 | 27000 | 1248 |
| 561 | 20241202 | 100400 | 5312138850 | 27100 | 27100 | 27100 | 27050 | 306 |
| 562 | 20241202 | 100300 | 5303857950 | 27100 | 27150 | 27150 | 27050 | 415 |
| 563 | 20241202 | 100200 | 5292598200 | 27150 | 27150 | 27150 | 27050 | 438 |
| 564 | 20241202 | 100100 | 5280735850 | 27100 | 27150 | 27150 | 27100 | 342 |
| 565 | 20241202 | 100000 | 5271461650 | 27150 | 27100 | 27200 | 27050 | 2158 |
| 566 | 20241202 | 095900 | 5212845250 | 27150 | 27100 | 27150 | 27000 | 1408 |
| 567 | 20241202 | 095800 | 5174699900 | 27050 | 27050 | 27100 | 27000 | 1139 |
| 568 | 20241202 | 095700 | 5143902550 | 27050 | 27000 | 27050 | 27000 | 683 |
| 569 | 20241202 | 095600 | 5125459450 | 27050 | 27150 | 27150 | 27000 | 2797 |
| 570 | 20241202 | 095500 | 5049826600 | 27150 | 27150 | 27150 | 27100 | 1074 |
| 571 | 20241202 | 095400 | 5020711400 | 27100 | 27150 | 27200 | 27100 | 733 |
| 572 | 20241202 | 095300 | 5000814000 | 27100 | 27200 | 27200 | 27100 | 783 |
| 573 | 20241202 | 095200 | 4979558050 | 27200 | 27100 | 27200 | 27050 | 1429 |
| 574 | 20241202 | 095100 | 4940789450 | 27100 | 27000 | 27100 | 26900 | 5668 |
| 575 | 20241202 | 095000 | 4787768150 | 27000 | 26950 | 27000 | 26950 | 507 |
| 576 | 20241202 | 094900 | 4774092550 | 26950 | 26900 | 27000 | 26900 | 1551 |
| 577 | 20241202 | 094800 | 4732353950 | 26900 | 26850 | 26900 | 26850 | 934 |
| 578 | 20241202 | 094700 | 4707252450 | 26900 | 26850 | 26900 | 26850 | 954 |
| 579 | 20241202 | 094600 | 4681603400 | 26850 | 26850 | 26900 | 26850 | 1614 |
| 580 | 20241202 | 094500 | 4638262950 | 26900 | 26950 | 27000 | 26900 | 2833 |
| 581 | 20241202 | 094400 | 4562017050 | 26950 | 26900 | 26950 | 26850 | 829 |
| 582 | 20241202 | 094300 | 4539708800 | 26900 | 26850 | 26950 | 26850 | 924 |
| 583 | 20241202 | 094200 | 4514869450 | 26850 | 26900 | 26950 | 26850 | 2299 |
| 584 | 20241202 | 094100 | 4453037200 | 26950 | 26900 | 27000 | 26850 | 2942 |
| 585 | 20241202 | 094000 | 4373765850 | 26900 | 26950 | 26950 | 26850 | 2201 |
| 586 | 20241202 | 093900 | 4314539150 | 26900 | 26850 | 26950 | 26800 | 4325 |
| 587 | 20241202 | 093800 | 4198320450 | 26850 | 27000 | 27000 | 26850 | 4884 |
| 588 | 20241202 | 093700 | 4066935800 | 27000 | 27100 | 27150 | 26950 | 20820 |
| 589 | 20241202 | 093600 | 3504719000 | 27100 | 27200 | 27200 | 27050 | 10712 |
| 590 | 20241202 | 093500 | 3214051250 | 27150 | 27200 | 27200 | 27150 | 991 |
| 591 | 20241202 | 093400 | 3187129250 | 27200 | 27250 | 27300 | 27150 | 854 |
| 592 | 20241202 | 093300 | 3163895400 | 27250 | 27300 | 27300 | 27200 | 686 |
| 593 | 20241202 | 093200 | 3145220050 | 27300 | 27200 | 27300 | 27150 | 1866 |
| 594 | 20241202 | 093100 | 3094442150 | 27200 | 27200 | 27250 | 27150 | 1203 |
| 595 | 20241202 | 093000 | 3061745800 | 27200 | 27300 | 27350 | 27200 | 834 |
| 596 | 20241202 | 092900 | 3039051550 | 27350 | 27250 | 27350 | 27150 | 1565 |
| 597 | 20241202 | 092800 | 2996392950 | 27150 | 27300 | 27300 | 27150 | 7371 |
| 598 | 20241202 | 092700 | 2795982650 | 27300 | 27300 | 27350 | 27250 | 2786 |
| 599 | 20241202 | 092600 | 2720044150 | 27300 | 27300 | 27350 | 27300 | 1500 |
| 600 | 20241202 | 092500 | 2679093500 | 27350 | 27350 | 27350 | 27300 | 452 |
| 601 | 20241202 | 092400 | 2666748900 | 27350 | 27300 | 27350 | 27250 | 974 |
| 602 | 20241202 | 092300 | 2640165250 | 27300 | 27350 | 27350 | 27250 | 2502 |
| 603 | 20241202 | 092200 | 2571855950 | 27350 | 27300 | 27350 | 27250 | 1880 |
| 604 | 20241202 | 092100 | 2520513950 | 27300 | 27300 | 27300 | 27250 | 583 |
| 605 | 20241202 | 092000 | 2504608350 | 27300 | 27200 | 27300 | 27200 | 2314 |
| 606 | 20241202 | 091900 | 2441561650 | 27250 | 27250 | 27300 | 27200 | 4761 |
| 607 | 20241202 | 091800 | 2311768550 | 27200 | 27300 | 27350 | 27200 | 3727 |
| 608 | 20241202 | 091700 | 2210180600 | 27250 | 27300 | 27350 | 27250 | 3156 |
| 609 | 20241202 | 091600 | 2124102300 | 27250 | 27400 | 27400 | 27250 | 2985 |
| 610 | 20241202 | 091500 | 2042568400 | 27400 | 27450 | 27450 | 27300 | 1405 |
| 611 | 20241202 | 091400 | 2004127150 | 27300 | 27450 | 27500 | 27300 | 3213 |
| 612 | 20241202 | 091300 | 1916095950 | 27450 | 27450 | 27600 | 27400 | 1035 |
| 613 | 20241202 | 091200 | 1887633600 | 27400 | 27350 | 27400 | 27250 | 1642 |
| 614 | 20241202 | 091100 | 1842745700 | 27400 | 27300 | 27450 | 27200 | 6428 |
| 615 | 20241202 | 091000 | 1667184100 | 27300 | 27350 | 27350 | 27250 | 4023 |
| 616 | 20241202 | 090900 | 1557454650 | 27350 | 27400 | 27450 | 27300 | 6497 |
| 617 | 20241202 | 090800 | 1379831550 | 27400 | 27600 | 27600 | 27350 | 6087 |
| 618 | 20241202 | 090700 | 1212413600 | 27600 | 27650 | 27650 | 27500 | 6244 |
| 619 | 20241202 | 090600 | 1040240450 | 27550 | 27750 | 27850 | 27550 | 7348 |
| 620 | 20241202 | 090500 | 837004100 | 27850 | 27850 | 27900 | 27800 | 2326 |
| 621 | 20241202 | 090400 | 772273200 | 27900 | 27850 | 27900 | 27800 | 1696 |
| 622 | 20241202 | 090300 | 725058250 | 27900 | 27900 | 27950 | 27800 | 1873 |
| 623 | 20241202 | 090200 | 672857600 | 27850 | 27950 | 28000 | 27850 | 5012 |
| 624 | 20241202 | 090100 | 532906750 | 28000 | 28150 | 28150 | 28000 | 5271 |
| 625 | 20241202 | 090000 | 385220400 | 28050 | 28000 | 28250 | 27950 | 13596 |