33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 3 | 20241202 | 192400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20241202 | 192300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20241202 | 192200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20241202 | 192100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20241202 | 192000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20241202 | 191900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20241202 | 191800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20241202 | 191700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20241202 | 191600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20241202 | 191500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20241202 | 191400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20241202 | 191300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20241202 | 191200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20241202 | 191100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20241202 | 191000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20241202 | 190900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20241202 | 190800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20241202 | 190700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20241202 | 190600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20241202 | 190500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20241202 | 190400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20241202 | 190300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20241202 | 190200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20241202 | 190100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20241202 | 190000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20241202 | 185900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20241202 | 185800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20241202 | 185700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20241202 | 185600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20241202 | 185500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 33 | 20241202 | 185400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20241202 | 185300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20241202 | 185200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20241202 | 185100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20241202 | 185000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20241202 | 184900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20241202 | 184800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20241202 | 184700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20241202 | 184600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20241202 | 184500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20241202 | 184400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20241202 | 184300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20241202 | 184200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20241202 | 184100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20241202 | 184000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20241202 | 183900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20241202 | 183800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20241202 | 183700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20241202 | 183600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20241202 | 183500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20241202 | 183400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20241202 | 183300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20241202 | 183200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20241202 | 183100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20241202 | 183000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20241202 | 182900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20241202 | 182800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20241202 | 182700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20241202 | 182600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20241202 | 182500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 63 | 20241202 | 182400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20241202 | 182300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20241202 | 182200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20241202 | 182100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20241202 | 182000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20241202 | 181900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20241202 | 181800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20241202 | 181700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20241202 | 181600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20241202 | 181500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20241202 | 181400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20241202 | 181300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20241202 | 181200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20241202 | 181100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20241202 | 181000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20241202 | 180900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20241202 | 180800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20241202 | 180700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20241202 | 180600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20241202 | 180500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20241202 | 180400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20241202 | 180300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20241202 | 180200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20241202 | 180100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20241202 | 180000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20241202 | 175900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20241202 | 175800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20241202 | 175700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20241202 | 175600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20241202 | 175500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 93 | 20241202 | 175400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20241202 | 175300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20241202 | 175200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20241202 | 175100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20241202 | 175000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20241202 | 174900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20241202 | 174800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20241202 | 174700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20241202 | 174600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20241202 | 174500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20241202 | 174400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20241202 | 174300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20241202 | 174200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20241202 | 174100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20241202 | 174000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20241202 | 173900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20241202 | 173800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20241202 | 173700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20241202 | 173600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20241202 | 173500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20241202 | 173400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20241202 | 173300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20241202 | 173200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20241202 | 173100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20241202 | 173000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20241202 | 172900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20241202 | 172800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20241202 | 172700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20241202 | 172600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20241202 | 172500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 123 | 20241202 | 172400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20241202 | 172300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20241202 | 172200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20241202 | 172100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20241202 | 172000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20241202 | 171900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20241202 | 171800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20241202 | 171700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20241202 | 171600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20241202 | 171500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20241202 | 171400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20241202 | 171300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20241202 | 171200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20241202 | 171100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20241202 | 171000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20241202 | 170900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20241202 | 170800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20241202 | 170700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20241202 | 170600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20241202 | 170500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20241202 | 170400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20241202 | 170300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20241202 | 170200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20241202 | 170100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20241202 | 170000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20241202 | 165900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20241202 | 165800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20241202 | 165700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20241202 | 165600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20241202 | 165500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 153 | 20241202 | 165400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20241202 | 165300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20241202 | 165200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20241202 | 165100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20241202 | 165000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20241202 | 164900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20241202 | 164800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20241202 | 164700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20241202 | 164600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20241202 | 164500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20241202 | 164400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20241202 | 164300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20241202 | 164200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20241202 | 164100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20241202 | 164000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20241202 | 163900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20241202 | 163800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20241202 | 163700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20241202 | 163600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20241202 | 163500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20241202 | 163400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20241202 | 163300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20241202 | 163200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20241202 | 163100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20241202 | 163000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20241202 | 162900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20241202 | 162800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20241202 | 162700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20241202 | 162600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20241202 | 162500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 183 | 20241202 | 162400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20241202 | 162300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20241202 | 162200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20241202 | 162100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20241202 | 162000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20241202 | 161900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20241202 | 161800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20241202 | 161700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20241202 | 161600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20241202 | 161500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20241202 | 161400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20241202 | 161300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20241202 | 161200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20241202 | 161100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20241202 | 161000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20241202 | 160900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20241202 | 160800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20241202 | 160700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20241202 | 160600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20241202 | 160500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20241202 | 160400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20241202 | 160300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20241202 | 160200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20241202 | 160100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20241202 | 160000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20241202 | 155900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20241202 | 155800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20241202 | 155700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20241202 | 155600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20241202 | 155500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 213 | 20241202 | 155400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20241202 | 155300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20241202 | 155200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20241202 | 155100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20241202 | 155000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20241202 | 154900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20241202 | 154800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20241202 | 154700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20241202 | 154600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20241202 | 154500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20241202 | 154400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20241202 | 154300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20241202 | 154200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20241202 | 154100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20241202 | 154000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20241202 | 153900 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20241202 | 153800 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20241202 | 153700 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20241202 | 153600 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20241202 | 153500 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20241202 | 153400 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20241202 | 153300 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20241202 | 153200 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20241202 | 153100 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20241202 | 153000 | 3885022050 | 23350 | 23350 | 23350 | 23350 | 3908 |
| 238 | 20241202 | 152900 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20241202 | 152800 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20241202 | 152700 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20241202 | 152600 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20241202 | 152500 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 243 | 20241202 | 152400 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20241202 | 152300 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20241202 | 152200 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20241202 | 152100 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20241202 | 152000 | 3793770250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20241202 | 151900 | 3793770250 | 23400 | 23350 | 23400 | 23350 | 552 |
| 249 | 20241202 | 151800 | 3780877450 | 23350 | 23400 | 23400 | 23300 | 1554 |
| 250 | 20241202 | 151700 | 3744602050 | 23350 | 23350 | 23400 | 23350 | 227 |
| 251 | 20241202 | 151600 | 3739294050 | 23350 | 23350 | 23400 | 23350 | 159 |
| 252 | 20241202 | 151500 | 3735579850 | 23350 | 23350 | 23400 | 23350 | 332 |
| 253 | 20241202 | 151400 | 3727826550 | 23400 | 23350 | 23400 | 23350 | 525 |
| 254 | 20241202 | 151300 | 3715562550 | 23350 | 23350 | 23400 | 23350 | 281 |
| 255 | 20241202 | 151200 | 3709001000 | 23350 | 23400 | 23400 | 23350 | 301 |
| 256 | 20241202 | 151100 | 3701966600 | 23400 | 23400 | 23400 | 23400 | 196 |
| 257 | 20241202 | 151000 | 3697380200 | 23400 | 23350 | 23400 | 23350 | 53 |
| 258 | 20241202 | 150900 | 3696140050 | 23400 | 23350 | 23400 | 23350 | 428 |
| 259 | 20241202 | 150800 | 3686144850 | 23350 | 23400 | 23450 | 23350 | 896 |
| 260 | 20241202 | 150700 | 3665180100 | 23450 | 23450 | 23450 | 23400 | 158 |
| 261 | 20241202 | 150600 | 3661479750 | 23450 | 23450 | 23450 | 23450 | 22 |
| 262 | 20241202 | 150500 | 3660963850 | 23450 | 23400 | 23450 | 23400 | 1361 |
| 263 | 20241202 | 150400 | 3629062900 | 23400 | 23400 | 23400 | 23400 | 21 |
| 264 | 20241202 | 150300 | 3628571500 | 23350 | 23350 | 23400 | 23250 | 124 |
| 265 | 20241202 | 150200 | 3625681100 | 23350 | 23300 | 23350 | 23300 | 118 |
| 266 | 20241202 | 150100 | 3622930800 | 23250 | 23350 | 23400 | 23250 | 1245 |
| 267 | 20241202 | 150000 | 3593918900 | 23350 | 23350 | 23400 | 23350 | 541 |
| 268 | 20241202 | 145900 | 3581285650 | 23350 | 23400 | 23400 | 23350 | 56 |
| 269 | 20241202 | 145800 | 3579977100 | 23400 | 23400 | 23400 | 23350 | 232 |
| 270 | 20241202 | 145700 | 3574549300 | 23400 | 23450 | 23500 | 23400 | 62 |
| 271 | 20241202 | 145600 | 3573094700 | 23450 | 23450 | 23450 | 23450 | 229 |
| 272 | 20241202 | 145500 | 3567724650 | 23450 | 23450 | 23450 | 23400 | 133 |
| 273 | 20241202 | 145400 | 3564611050 | 23450 | 23450 | 23500 | 23450 | 316 |
| 274 | 20241202 | 145300 | 3557199950 | 23450 | 23450 | 23500 | 23450 | 57 |
| 275 | 20241202 | 145200 | 3555863100 | 23450 | 23500 | 23500 | 23400 | 323 |
| 276 | 20241202 | 145100 | 3548291800 | 23500 | 23450 | 23500 | 23450 | 607 |
| 277 | 20241202 | 145000 | 3534057500 | 23400 | 23450 | 23450 | 23400 | 25 |
| 278 | 20241202 | 144900 | 3533472300 | 23450 | 23450 | 23450 | 23400 | 610 |
| 279 | 20241202 | 144800 | 3519184950 | 23450 | 23450 | 23450 | 23400 | 103 |
| 280 | 20241202 | 144700 | 3516771600 | 23450 | 23450 | 23450 | 23450 | 1 |
| 281 | 20241202 | 144600 | 3516748150 | 23450 | 23450 | 23450 | 23350 | 195 |
| 282 | 20241202 | 144500 | 3512175600 | 23450 | 23450 | 23450 | 23350 | 159 |
| 283 | 20241202 | 144400 | 3508455700 | 23450 | 23350 | 23450 | 23350 | 11 |
| 284 | 20241202 | 144300 | 3508197850 | 23450 | 23450 | 23450 | 23450 | 18 |
| 285 | 20241202 | 144200 | 3507775750 | 23450 | 23450 | 23450 | 23400 | 109 |
| 286 | 20241202 | 144100 | 3505220200 | 23350 | 23450 | 23450 | 23350 | 178 |
| 287 | 20241202 | 144000 | 3501047800 | 23450 | 23450 | 23450 | 23450 | 8 |
| 288 | 20241202 | 143900 | 3500860200 | 23450 | 23450 | 23450 | 23450 | 43 |
| 289 | 20241202 | 143800 | 3499851850 | 23450 | 23400 | 23450 | 23400 | 58 |
| 290 | 20241202 | 143700 | 3498494250 | 23400 | 23400 | 23450 | 23400 | 204 |
| 291 | 20241202 | 143600 | 3493720500 | 23450 | 23450 | 23450 | 23400 | 30 |
| 292 | 20241202 | 143500 | 3493017350 | 23450 | 23450 | 23450 | 23450 | 40 |
| 293 | 20241202 | 143400 | 3492079350 | 23450 | 23450 | 23450 | 23450 | 27 |
| 294 | 20241202 | 143300 | 3491446200 | 23450 | 23450 | 23450 | 23450 | 40 |
| 295 | 20241202 | 143200 | 3490508200 | 23450 | 23450 | 23450 | 23400 | 597 |
| 296 | 20241202 | 143100 | 3476536800 | 23450 | 23450 | 23450 | 23450 | 23 |
| 297 | 20241202 | 143000 | 3475997450 | 23450 | 23450 | 23450 | 23450 | 48 |
| 298 | 20241202 | 142900 | 3474871850 | 23450 | 23450 | 23450 | 23450 | 221 |
| 299 | 20241202 | 142800 | 3469689400 | 23450 | 23450 | 23450 | 23400 | 84 |
| 300 | 20241202 | 142700 | 3467721800 | 23450 | 23450 | 23450 | 23450 | 22 |
| 301 | 20241202 | 142600 | 3467205900 | 23400 | 23450 | 23450 | 23400 | 361 |
| 302 | 20241202 | 142500 | 3458756500 | 23450 | 23450 | 23450 | 23450 | 42 |
| 303 | 20241202 | 142400 | 3457771600 | 23450 | 23500 | 23500 | 23450 | 177 |
| 304 | 20241202 | 142300 | 3453620550 | 23500 | 23450 | 23500 | 23450 | 51 |
| 305 | 20241202 | 142200 | 3452422800 | 23450 | 23500 | 23500 | 23450 | 110 |
| 306 | 20241202 | 142100 | 3449842900 | 23500 | 23500 | 23500 | 23500 | 42 |
| 307 | 20241202 | 142000 | 3448855900 | 23500 | 23500 | 23500 | 23450 | 140 |
| 308 | 20241202 | 141900 | 3445570900 | 23500 | 23500 | 23500 | 23500 | 22 |
| 309 | 20241202 | 141800 | 3445053900 | 23450 | 23450 | 23450 | 23450 | 276 |
| 310 | 20241202 | 141700 | 3438581700 | 23450 | 23450 | 23450 | 23450 | 50 |
| 311 | 20241202 | 141600 | 3437409200 | 23450 | 23400 | 23450 | 23400 | 481 |
| 312 | 20241202 | 141500 | 3426149650 | 23450 | 23450 | 23450 | 23450 | 4 |
| 313 | 20241202 | 141400 | 3426055850 | 23450 | 23450 | 23450 | 23450 | 49 |
| 314 | 20241202 | 141300 | 3424906800 | 23450 | 23450 | 23450 | 23450 | 4 |
| 315 | 20241202 | 141200 | 3424813000 | 23450 | 23450 | 23450 | 23450 | 22 |
| 316 | 20241202 | 141100 | 3424297100 | 23400 | 23450 | 23450 | 23400 | 325 |
| 317 | 20241202 | 141000 | 3416690800 | 23400 | 23400 | 23400 | 23400 | 5 |
| 318 | 20241202 | 140900 | 3416573800 | 23450 | 23450 | 23450 | 23450 | 9 |
| 319 | 20241202 | 140800 | 3416362750 | 23400 | 23400 | 23400 | 23400 | 34 |
| 320 | 20241202 | 140700 | 3415567150 | 23400 | 23400 | 23400 | 23400 | 8 |
| 321 | 20241202 | 140600 | 3415379950 | 23400 | 23400 | 23400 | 23400 | 608 |
| 322 | 20241202 | 140500 | 3401152750 | 23400 | 23400 | 23400 | 23400 | 15 |
| 323 | 20241202 | 140400 | 3400801750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 324 | 20241202 | 140300 | 3400801750 | 23400 | 23350 | 23400 | 23350 | 13 |
| 325 | 20241202 | 140200 | 3400497750 | 23350 | 23350 | 23350 | 23350 | 12 |
| 326 | 20241202 | 140100 | 3400217550 | 23350 | 23350 | 23400 | 23350 | 74 |
| 327 | 20241202 | 140000 | 3398489200 | 23350 | 23350 | 23350 | 23350 | 55 |
| 328 | 20241202 | 135900 | 3397204950 | 23400 | 23400 | 23400 | 23350 | 27 |
| 329 | 20241202 | 135800 | 3396573450 | 23400 | 23400 | 23400 | 23400 | 4 |
| 330 | 20241202 | 135700 | 3396479850 | 23300 | 23450 | 23450 | 23300 | 49 |
| 331 | 20241202 | 135600 | 3395337550 | 23300 | 23450 | 23550 | 23300 | 3593 |
| 332 | 20241202 | 135500 | 3311419600 | 23500 | 23550 | 23550 | 23500 | 54 |
| 333 | 20241202 | 135400 | 3310150350 | 23550 | 23500 | 23550 | 23500 | 533 |
| 334 | 20241202 | 135300 | 3297618400 | 23500 | 23500 | 23500 | 23500 | 4 |
| 335 | 20241202 | 135200 | 3297524400 | 23500 | 23500 | 23500 | 23500 | 727 |
| 336 | 20241202 | 135100 | 3280439900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 337 | 20241202 | 135000 | 3280439900 | 23550 | 23450 | 23550 | 23450 | 12 |
| 338 | 20241202 | 134900 | 3280157900 | 23500 | 23500 | 23500 | 23500 | 92 |
| 339 | 20241202 | 134800 | 3277995900 | 23500 | 23500 | 23500 | 23500 | 148 |
| 340 | 20241202 | 134700 | 3274517900 | 23500 | 23500 | 23500 | 23500 | 119 |
| 341 | 20241202 | 134600 | 3271721400 | 23500 | 23450 | 23500 | 23450 | 28 |
| 342 | 20241202 | 134500 | 3271064450 | 23500 | 23600 | 23600 | 23500 | 250 |
| 343 | 20241202 | 134400 | 3265188050 | 23500 | 23500 | 23600 | 23500 | 35 |
| 344 | 20241202 | 134300 | 3264365150 | 23550 | 23600 | 23600 | 23550 | 278 |
| 345 | 20241202 | 134200 | 3257818000 | 23600 | 23600 | 23600 | 23600 | 6 |
| 346 | 20241202 | 134100 | 3257676400 | 23600 | 23550 | 23600 | 23550 | 6 |
| 347 | 20241202 | 134000 | 3257534900 | 23550 | 23550 | 23600 | 23550 | 103 |
| 348 | 20241202 | 133900 | 3255109050 | 23550 | 23600 | 23600 | 23550 | 170 |
| 349 | 20241202 | 133800 | 3251105400 | 23600 | 23600 | 23600 | 23600 | 6 |
| 350 | 20241202 | 133700 | 3250963800 | 23600 | 23600 | 23600 | 23600 | 64 |
| 351 | 20241202 | 133600 | 3249453400 | 23600 | 23600 | 23600 | 23600 | 4 |
| 352 | 20241202 | 133500 | 3249359000 | 23600 | 23550 | 23600 | 23550 | 35 |
| 353 | 20241202 | 133400 | 3248533600 | 23550 | 23550 | 23600 | 23550 | 78 |
| 354 | 20241202 | 133300 | 3246695600 | 23600 | 23500 | 23600 | 23500 | 472 |
| 355 | 20241202 | 133200 | 3235578250 | 23500 | 23500 | 23500 | 23350 | 761 |
| 356 | 20241202 | 133100 | 3217761400 | 23500 | 23500 | 23500 | 23500 | 28 |
| 357 | 20241202 | 133000 | 3217103400 | 23500 | 23450 | 23500 | 23450 | 25 |
| 358 | 20241202 | 132900 | 3216515950 | 23450 | 23350 | 23450 | 23350 | 1117 |
| 359 | 20241202 | 132800 | 3190371050 | 23350 | 23400 | 23400 | 23200 | 357 |
| 360 | 20241202 | 132700 | 3182054100 | 23400 | 23400 | 23400 | 23250 | 814 |
| 361 | 20241202 | 132600 | 3163096700 | 23300 | 23300 | 23350 | 23300 | 570 |
| 362 | 20241202 | 132500 | 3149814800 | 23300 | 23300 | 23300 | 23300 | 69 |
| 363 | 20241202 | 132400 | 3148207100 | 23300 | 23350 | 23350 | 23250 | 100 |
| 364 | 20241202 | 132300 | 3145877350 | 23250 | 23300 | 23350 | 23250 | 592 |
| 365 | 20241202 | 132200 | 3132068850 | 23350 | 23350 | 23350 | 23300 | 64 |
| 366 | 20241202 | 132100 | 3130575400 | 23350 | 23350 | 23350 | 23300 | 303 |
| 367 | 20241202 | 132000 | 3123501300 | 23350 | 23350 | 23350 | 23350 | 22 |
| 368 | 20241202 | 131900 | 3122987600 | 23300 | 23250 | 23350 | 23250 | 252 |
| 369 | 20241202 | 131800 | 3117114600 | 23250 | 23250 | 23350 | 23250 | 63 |
| 370 | 20241202 | 131700 | 3115648050 | 23250 | 23250 | 23350 | 23150 | 3547 |
| 371 | 20241202 | 131600 | 3033340550 | 23250 | 23250 | 23250 | 23250 | 152 |
| 372 | 20241202 | 131500 | 3029806550 | 23250 | 23250 | 23300 | 23250 | 608 |
| 373 | 20241202 | 131400 | 3015670050 | 23250 | 23250 | 23250 | 23250 | 41 |
| 374 | 20241202 | 131300 | 3014716800 | 23300 | 23300 | 23300 | 23300 | 32 |
| 375 | 20241202 | 131200 | 3013971200 | 23250 | 23300 | 23300 | 23250 | 44 |
| 376 | 20241202 | 131100 | 3012947300 | 23300 | 23300 | 23300 | 23300 | 28 |
| 377 | 20241202 | 131000 | 3012294900 | 23300 | 23300 | 23350 | 23300 | 162 |
| 378 | 20241202 | 130900 | 3008516300 | 23350 | 23350 | 23350 | 23350 | 18 |
| 379 | 20241202 | 130800 | 3008096000 | 23300 | 23300 | 23300 | 23300 | 32 |
| 380 | 20241202 | 130700 | 3007350400 | 23350 | 23300 | 23350 | 23300 | 29 |
| 381 | 20241202 | 130600 | 3006673800 | 23350 | 23350 | 23350 | 23350 | 36 |
| 382 | 20241202 | 130500 | 3005833200 | 23350 | 23350 | 23350 | 23350 | 247 |
| 383 | 20241202 | 130400 | 3000065750 | 23350 | 23350 | 23350 | 23250 | 693 |
| 384 | 20241202 | 130300 | 2983936250 | 23300 | 23350 | 23350 | 23300 | 21 |
| 385 | 20241202 | 130200 | 2983446050 | 23300 | 23350 | 23350 | 23300 | 262 |
| 386 | 20241202 | 130100 | 2977341200 | 23350 | 23350 | 23350 | 23350 | 19 |
| 387 | 20241202 | 130000 | 2976897550 | 23350 | 23350 | 23350 | 23350 | 117 |
| 388 | 20241202 | 125900 | 2974165600 | 23350 | 23400 | 23400 | 23350 | 62 |
| 389 | 20241202 | 125800 | 2972717000 | 23400 | 23350 | 23400 | 23350 | 20 |
| 390 | 20241202 | 125700 | 2972249100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 391 | 20241202 | 125600 | 2972249100 | 23350 | 23350 | 23400 | 23350 | 1301 |
| 392 | 20241202 | 125500 | 2941869850 | 23350 | 23300 | 23350 | 23300 | 27 |
| 393 | 20241202 | 125400 | 2941239750 | 23350 | 23350 | 23350 | 23350 | 58 |
| 394 | 20241202 | 125300 | 2939885450 | 23350 | 23350 | 23350 | 23350 | 262 |
| 395 | 20241202 | 125200 | 2933767750 | 23300 | 23300 | 23300 | 23300 | 1 |
| 396 | 20241202 | 125100 | 2933744450 | 23300 | 23300 | 23350 | 23300 | 42 |
| 397 | 20241202 | 125000 | 2932764550 | 23300 | 23250 | 23350 | 23250 | 79 |
| 398 | 20241202 | 124900 | 2930925450 | 23350 | 23350 | 23350 | 23250 | 73 |
| 399 | 20241202 | 124800 | 2929225800 | 23200 | 23250 | 23250 | 23200 | 834 |
| 400 | 20241202 | 124700 | 2909835500 | 23200 | 23250 | 23250 | 23200 | 150 |
| 401 | 20241202 | 124600 | 2906352600 | 23250 | 23250 | 23350 | 23250 | 773 |
| 402 | 20241202 | 124500 | 2888378550 | 23350 | 23400 | 23400 | 23350 | 22 |
| 403 | 20241202 | 124400 | 2887864650 | 23400 | 23250 | 23400 | 23250 | 25 |
| 404 | 20241202 | 124300 | 2887279950 | 23350 | 23350 | 23350 | 23350 | 118 |
| 405 | 20241202 | 124200 | 2884524650 | 23350 | 23350 | 23350 | 23350 | 18 |
| 406 | 20241202 | 124100 | 2884104350 | 23250 | 23350 | 23350 | 23250 | 23 |
| 407 | 20241202 | 124000 | 2883567750 | 23350 | 23300 | 23350 | 23300 | 741 |
| 408 | 20241202 | 123900 | 2866301300 | 23450 | 23350 | 23450 | 23350 | 669 |
| 409 | 20241202 | 123800 | 2850642850 | 23400 | 23350 | 23400 | 23350 | 30 |
| 410 | 20241202 | 123700 | 2849941450 | 23350 | 23400 | 23400 | 23350 | 46 |
| 411 | 20241202 | 123600 | 2848866450 | 23350 | 23350 | 23350 | 23350 | 102 |
| 412 | 20241202 | 123500 | 2846484750 | 23300 | 23400 | 23400 | 23300 | 31 |
| 413 | 20241202 | 123400 | 2845760650 | 23400 | 23350 | 23400 | 23300 | 29 |
| 414 | 20241202 | 123300 | 2845082650 | 23400 | 23400 | 23400 | 23400 | 120 |
| 415 | 20241202 | 123200 | 2842274650 | 23400 | 23400 | 23400 | 23400 | 5 |
| 416 | 20241202 | 123100 | 2842157650 | 23400 | 23400 | 23400 | 23400 | 16 |
| 417 | 20241202 | 123000 | 2841783250 | 23400 | 23450 | 23450 | 23400 | 41 |
| 418 | 20241202 | 122900 | 2840822950 | 23350 | 23350 | 23350 | 23350 | 520 |
| 419 | 20241202 | 122800 | 2828680950 | 23350 | 23350 | 23350 | 23350 | 21 |
| 420 | 20241202 | 122700 | 2828190600 | 23450 | 23450 | 23450 | 23450 | 20 |
| 421 | 20241202 | 122600 | 2827721600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 422 | 20241202 | 122500 | 2827721600 | 23450 | 23450 | 23450 | 23450 | 18 |
| 423 | 20241202 | 122400 | 2827299500 | 23400 | 23350 | 23400 | 23350 | 491 |
| 424 | 20241202 | 122300 | 2815813400 | 23400 | 23400 | 23400 | 23400 | 4 |
| 425 | 20241202 | 122200 | 2815719800 | 23400 | 23400 | 23400 | 23400 | 18 |
| 426 | 20241202 | 122100 | 2815298600 | 23350 | 23350 | 23350 | 23350 | 2 |
| 427 | 20241202 | 122000 | 2815251900 | 23300 | 23350 | 23350 | 23300 | 111 |
| 428 | 20241202 | 121900 | 2812660100 | 23350 | 23350 | 23350 | 23350 | 13 |
| 429 | 20241202 | 121800 | 2812356550 | 23350 | 23300 | 23350 | 23300 | 23 |
| 430 | 20241202 | 121700 | 2811819750 | 23350 | 23300 | 23350 | 23300 | 18 |
| 431 | 20241202 | 121600 | 2811399900 | 23350 | 23350 | 23350 | 23350 | 88 |
| 432 | 20241202 | 121500 | 2809345100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 433 | 20241202 | 121400 | 2809345100 | 23300 | 23350 | 23350 | 23300 | 105 |
| 434 | 20241202 | 121300 | 2806898350 | 23350 | 23300 | 23350 | 23300 | 128 |
| 435 | 20241202 | 121200 | 2803915050 | 23300 | 23350 | 23350 | 23300 | 108 |
| 436 | 20241202 | 121100 | 2801397750 | 23350 | 23300 | 23350 | 23300 | 79 |
| 437 | 20241202 | 121000 | 2799553350 | 23300 | 23300 | 23300 | 23300 | 1 |
| 438 | 20241202 | 120900 | 2799530050 | 23300 | 23300 | 23300 | 23300 | 10 |
| 439 | 20241202 | 120800 | 2799297050 | 23300 | 23300 | 23300 | 23300 | 20 |
| 440 | 20241202 | 120700 | 2798831050 | 23300 | 23300 | 23300 | 23300 | 28 |
| 441 | 20241202 | 120600 | 2798178650 | 23300 | 23350 | 23350 | 23300 | 1487 |
| 442 | 20241202 | 120500 | 2763530900 | 23350 | 23450 | 23450 | 23350 | 1760 |
| 443 | 20241202 | 120400 | 2722375900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 444 | 20241202 | 120300 | 2722375900 | 23450 | 23450 | 23450 | 23450 | 11 |
| 445 | 20241202 | 120200 | 2722117950 | 23450 | 23450 | 23450 | 23450 | 2 |
| 446 | 20241202 | 120100 | 2722071050 | 23450 | 23450 | 23450 | 23450 | 22 |
| 447 | 20241202 | 120000 | 2721555150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 448 | 20241202 | 115900 | 2721555150 | 23450 | 23450 | 23450 | 23450 | 40 |
| 449 | 20241202 | 115800 | 2720617150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 450 | 20241202 | 115700 | 2720617150 | 23500 | 23500 | 23500 | 23500 | 19 |
| 451 | 20241202 | 115600 | 2720170650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 452 | 20241202 | 115500 | 2720170650 | 23400 | 23400 | 23400 | 23400 | 1 |
| 453 | 20241202 | 115400 | 2720147250 | 23450 | 23500 | 23500 | 23450 | 182 |
| 454 | 20241202 | 115300 | 2715879200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 455 | 20241202 | 115200 | 2715879200 | 23500 | 23500 | 23500 | 23500 | 36 |
| 456 | 20241202 | 115100 | 2715033200 | 23500 | 23550 | 23550 | 23500 | 25 |
| 457 | 20241202 | 115000 | 2714445200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 458 | 20241202 | 114900 | 2714445200 | 23600 | 23550 | 23600 | 23550 | 141 |
| 459 | 20241202 | 114800 | 2711117650 | 23600 | 23600 | 23600 | 23600 | 1 |
| 460 | 20241202 | 114700 | 2711094050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 461 | 20241202 | 114600 | 2711094050 | 23550 | 23550 | 23600 | 23550 | 551 |
| 462 | 20241202 | 114500 | 2698092550 | 23600 | 23500 | 23600 | 23450 | 49 |
| 463 | 20241202 | 114400 | 2696940650 | 23500 | 23550 | 23550 | 23500 | 81 |
| 464 | 20241202 | 114300 | 2695036250 | 23550 | 23550 | 23550 | 23550 | 37 |
| 465 | 20241202 | 114200 | 2694164900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 466 | 20241202 | 114100 | 2694164900 | 23550 | 23500 | 23550 | 23500 | 365 |
| 467 | 20241202 | 114000 | 2685585050 | 23500 | 23500 | 23500 | 23500 | 20 |
| 468 | 20241202 | 113900 | 2685115050 | 23500 | 23500 | 23500 | 23500 | 70 |
| 469 | 20241202 | 113800 | 2683470050 | 23500 | 23450 | 23500 | 23450 | 36 |
| 470 | 20241202 | 113700 | 2682624300 | 23450 | 23450 | 23450 | 23450 | 54 |
| 471 | 20241202 | 113600 | 2681358000 | 23400 | 23450 | 23450 | 23400 | 7 |
| 472 | 20241202 | 113500 | 2681194150 | 23450 | 23450 | 23450 | 23450 | 20 |
| 473 | 20241202 | 113400 | 2680725150 | 23450 | 23450 | 23450 | 23450 | 80 |
| 474 | 20241202 | 113300 | 2678849150 | 23450 | 23450 | 23450 | 23450 | 569 |
| 475 | 20241202 | 113200 | 2665506100 | 23450 | 23450 | 23450 | 23450 | 4 |
| 476 | 20241202 | 113100 | 2665412300 | 23400 | 23400 | 23400 | 23400 | 62 |
| 477 | 20241202 | 113000 | 2663961500 | 23400 | 23350 | 23400 | 23350 | 78 |
| 478 | 20241202 | 112900 | 2662137550 | 23300 | 23300 | 23300 | 23300 | 14 |
| 479 | 20241202 | 112800 | 2661811350 | 23350 | 23350 | 23350 | 23350 | 5 |
| 480 | 20241202 | 112700 | 2661694600 | 23300 | 23300 | 23300 | 23300 | 149 |
| 481 | 20241202 | 112600 | 2658222900 | 23350 | 23350 | 23350 | 23350 | 12 |
| 482 | 20241202 | 112500 | 2657942700 | 23350 | 23350 | 23350 | 23350 | 2 |
| 483 | 20241202 | 112400 | 2657896000 | 23350 | 23350 | 23350 | 23350 | 1 |
| 484 | 20241202 | 112300 | 2657872650 | 23350 | 23350 | 23350 | 23350 | 100 |
| 485 | 20241202 | 112200 | 2655537650 | 23300 | 23350 | 23350 | 23300 | 117 |
| 486 | 20241202 | 112100 | 2652811400 | 23350 | 23300 | 23350 | 23300 | 110 |
| 487 | 20241202 | 112000 | 2650247950 | 23300 | 23300 | 23300 | 23300 | 11 |
| 488 | 20241202 | 111900 | 2649991650 | 23300 | 23350 | 23350 | 23300 | 503 |
| 489 | 20241202 | 111800 | 2638261750 | 23350 | 23350 | 23350 | 23350 | 184 |
| 490 | 20241202 | 111700 | 2633965350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 491 | 20241202 | 111600 | 2633965350 | 23350 | 23400 | 23400 | 23350 | 61 |
| 492 | 20241202 | 111500 | 2632539000 | 23400 | 23400 | 23400 | 23400 | 22 |
| 493 | 20241202 | 111400 | 2632024200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 494 | 20241202 | 111300 | 2632024200 | 23400 | 23400 | 23400 | 23350 | 17 |
| 495 | 20241202 | 111200 | 2631626700 | 23400 | 23400 | 23400 | 23400 | 1 |
| 496 | 20241202 | 111100 | 2631603300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 497 | 20241202 | 111000 | 2631603300 | 23450 | 23450 | 23450 | 23350 | 899 |
| 498 | 20241202 | 110900 | 2610566500 | 23450 | 23450 | 23450 | 23450 | 97 |
| 499 | 20241202 | 110800 | 2608291850 | 23400 | 23400 | 23400 | 23400 | 20 |
| 500 | 20241202 | 110700 | 2607823850 | 23450 | 23450 | 23450 | 23450 | 100 |
| 501 | 20241202 | 110600 | 2605478850 | 23450 | 23450 | 23500 | 23400 | 203 |
| 502 | 20241202 | 110500 | 2600726800 | 23400 | 23400 | 23500 | 23400 | 147 |
| 503 | 20241202 | 110400 | 2597286450 | 23500 | 23500 | 23500 | 23500 | 2 |
| 504 | 20241202 | 110300 | 2597239450 | 23400 | 23400 | 23400 | 23400 | 374 |
| 505 | 20241202 | 110200 | 2588487850 | 23400 | 23450 | 23450 | 23400 | 326 |
| 506 | 20241202 | 110100 | 2580843300 | 23500 | 23500 | 23500 | 23450 | 86 |
| 507 | 20241202 | 110000 | 2578823900 | 23500 | 23500 | 23500 | 23500 | 17 |
| 508 | 20241202 | 105900 | 2578424400 | 23450 | 23550 | 23550 | 23450 | 450 |
| 509 | 20241202 | 105800 | 2567845800 | 23550 | 23550 | 23550 | 23550 | 90 |
| 510 | 20241202 | 105700 | 2565726300 | 23550 | 23600 | 23600 | 23550 | 160 |
| 511 | 20241202 | 105600 | 2561950550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 512 | 20241202 | 105500 | 2561950550 | 23500 | 23550 | 23550 | 23500 | 1037 |
| 513 | 20241202 | 105400 | 2537557750 | 23600 | 23600 | 23600 | 23600 | 203 |
| 514 | 20241202 | 105300 | 2532766950 | 23550 | 23500 | 23550 | 23500 | 589 |
| 515 | 20241202 | 105200 | 2518896550 | 23500 | 23550 | 23550 | 23500 | 310 |
| 516 | 20241202 | 105100 | 2511598450 | 23550 | 23500 | 23550 | 23500 | 634 |
| 517 | 20241202 | 105000 | 2496697050 | 23500 | 23500 | 23500 | 23500 | 18 |
| 518 | 20241202 | 104900 | 2496274050 | 23450 | 23500 | 23500 | 23450 | 44 |
| 519 | 20241202 | 104800 | 2495240400 | 23450 | 23450 | 23500 | 23450 | 226 |
| 520 | 20241202 | 104700 | 2489939350 | 23450 | 23400 | 23450 | 23400 | 354 |
| 521 | 20241202 | 104600 | 2481638400 | 23400 | 23400 | 23450 | 23400 | 72 |
| 522 | 20241202 | 104500 | 2479953250 | 23400 | 23400 | 23400 | 23400 | 103 |
| 523 | 20241202 | 104400 | 2477543050 | 23400 | 23400 | 23400 | 23400 | 105 |
| 524 | 20241202 | 104300 | 2475086050 | 23400 | 23350 | 23400 | 23350 | 20 |
| 525 | 20241202 | 104200 | 2474618100 | 23350 | 23350 | 23350 | 23350 | 75 |
| 526 | 20241202 | 104100 | 2472866850 | 23450 | 23450 | 23450 | 23450 | 88 |
| 527 | 20241202 | 104000 | 2470803250 | 23450 | 23400 | 23450 | 23350 | 56 |
| 528 | 20241202 | 103900 | 2469492450 | 23450 | 23450 | 23450 | 23450 | 16 |
| 529 | 20241202 | 103800 | 2469117250 | 23450 | 23450 | 23450 | 23450 | 19 |
| 530 | 20241202 | 103700 | 2468671700 | 23400 | 23450 | 23500 | 23400 | 657 |
| 531 | 20241202 | 103600 | 2453256950 | 23400 | 23400 | 23400 | 23350 | 394 |
| 532 | 20241202 | 103500 | 2444038400 | 23400 | 23400 | 23400 | 23350 | 25 |
| 533 | 20241202 | 103400 | 2443453550 | 23400 | 23400 | 23400 | 23400 | 19 |
| 534 | 20241202 | 103300 | 2443008950 | 23400 | 23400 | 23400 | 23350 | 159 |
| 535 | 20241202 | 103200 | 2439292300 | 23400 | 23400 | 23400 | 23400 | 243 |
| 536 | 20241202 | 103100 | 2433606100 | 23400 | 23300 | 23400 | 23300 | 718 |
| 537 | 20241202 | 103000 | 2416838150 | 23350 | 23250 | 23350 | 23250 | 232 |
| 538 | 20241202 | 102900 | 2411432300 | 23300 | 23250 | 23300 | 23250 | 68 |
| 539 | 20241202 | 102800 | 2409849550 | 23300 | 23200 | 23300 | 23200 | 118 |
| 540 | 20241202 | 102700 | 2407110150 | 23200 | 23200 | 23250 | 23200 | 879 |
| 541 | 20241202 | 102600 | 2386702200 | 23200 | 23200 | 23200 | 23200 | 131 |
| 542 | 20241202 | 102500 | 2383663000 | 23250 | 23200 | 23250 | 23200 | 296 |
| 543 | 20241202 | 102400 | 2376794950 | 23200 | 23250 | 23250 | 23200 | 691 |
| 544 | 20241202 | 102300 | 2360746550 | 23250 | 23300 | 23300 | 23250 | 554 |
| 545 | 20241202 | 102200 | 2347844650 | 23250 | 23250 | 23250 | 23250 | 185 |
| 546 | 20241202 | 102100 | 2343543400 | 23250 | 23200 | 23250 | 23200 | 79 |
| 547 | 20241202 | 102000 | 2341707250 | 23200 | 23200 | 23200 | 23200 | 574 |
| 548 | 20241202 | 101900 | 2328390450 | 23200 | 23100 | 23200 | 23100 | 42 |
| 549 | 20241202 | 101800 | 2327418150 | 23100 | 23150 | 23150 | 23050 | 637 |
| 550 | 20241202 | 101700 | 2312703550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 551 | 20241202 | 101600 | 2312703550 | 23150 | 23150 | 23150 | 23150 | 230 |
| 552 | 20241202 | 101500 | 2307379050 | 23150 | 23050 | 23150 | 23050 | 356 |
| 553 | 20241202 | 101400 | 2299155200 | 23050 | 23100 | 23100 | 23050 | 20 |
| 554 | 20241202 | 101300 | 2298693700 | 23050 | 23000 | 23050 | 23000 | 118 |
| 555 | 20241202 | 101200 | 2295978250 | 23000 | 23050 | 23050 | 23000 | 413 |
| 556 | 20241202 | 101100 | 2286461050 | 23050 | 23050 | 23050 | 23000 | 321 |
| 557 | 20241202 | 101000 | 2279068600 | 23050 | 23100 | 23100 | 23050 | 784 |
| 558 | 20241202 | 100900 | 2260987350 | 23100 | 23100 | 23100 | 23050 | 510 |
| 559 | 20241202 | 100800 | 2249208100 | 23100 | 23100 | 23100 | 23100 | 189 |
| 560 | 20241202 | 100700 | 2244842200 | 23050 | 23050 | 23050 | 23000 | 103 |
| 561 | 20241202 | 100600 | 2242468800 | 23000 | 23000 | 23050 | 23000 | 811 |
| 562 | 20241202 | 100500 | 2223809050 | 23000 | 23050 | 23050 | 23000 | 2606 |
| 563 | 20241202 | 100400 | 2163854900 | 23100 | 23100 | 23100 | 23050 | 24 |
| 564 | 20241202 | 100300 | 2163300650 | 23100 | 23050 | 23100 | 23050 | 639 |
| 565 | 20241202 | 100200 | 2148571400 | 23050 | 23100 | 23150 | 23050 | 274 |
| 566 | 20241202 | 100100 | 2142246100 | 23100 | 23100 | 23100 | 23100 | 321 |
| 567 | 20241202 | 100000 | 2134831000 | 23100 | 23100 | 23150 | 23000 | 3014 |
| 568 | 20241202 | 095900 | 2065367950 | 23100 | 23100 | 23100 | 23050 | 1169 |
| 569 | 20241202 | 095800 | 2038406400 | 23100 | 23200 | 23200 | 23050 | 1954 |
| 570 | 20241202 | 095700 | 1993275000 | 23200 | 23300 | 23300 | 23200 | 1211 |
| 571 | 20241202 | 095600 | 1965143850 | 23300 | 23300 | 23300 | 23250 | 149 |
| 572 | 20241202 | 095500 | 1961675150 | 23300 | 23250 | 23300 | 23250 | 388 |
| 573 | 20241202 | 095400 | 1952654100 | 23250 | 23250 | 23250 | 23250 | 120 |
| 574 | 20241202 | 095300 | 1949864100 | 23250 | 23250 | 23300 | 23200 | 71 |
| 575 | 20241202 | 095200 | 1948212450 | 23250 | 23200 | 23250 | 23100 | 564 |
| 576 | 20241202 | 095100 | 1935139450 | 23250 | 23200 | 23250 | 23200 | 272 |
| 577 | 20241202 | 095000 | 1928827900 | 23250 | 23250 | 23250 | 23150 | 65 |
| 578 | 20241202 | 094900 | 1927321600 | 23150 | 23250 | 23300 | 23100 | 1215 |
| 579 | 20241202 | 094800 | 1899192550 | 23250 | 23150 | 23300 | 23100 | 2348 |
| 580 | 20241202 | 094700 | 1844807750 | 23200 | 23250 | 23300 | 23200 | 1410 |
| 581 | 20241202 | 094600 | 1812053100 | 23300 | 23250 | 23300 | 23250 | 247 |
| 582 | 20241202 | 094500 | 1806299300 | 23250 | 23400 | 23400 | 23250 | 860 |
| 583 | 20241202 | 094400 | 1786251050 | 23400 | 23450 | 23450 | 23400 | 11 |
| 584 | 20241202 | 094300 | 1785993350 | 23450 | 23300 | 23450 | 23300 | 74 |
| 585 | 20241202 | 094200 | 1784267350 | 23450 | 23600 | 23600 | 23300 | 3030 |
| 586 | 20241202 | 094100 | 1713485100 | 23600 | 23500 | 23600 | 23450 | 114 |
| 587 | 20241202 | 094000 | 1710805550 | 23500 | 23550 | 23650 | 23500 | 444 |
| 588 | 20241202 | 093900 | 1700350600 | 23550 | 23450 | 23650 | 23450 | 14 |
| 589 | 20241202 | 093800 | 1700020700 | 23650 | 23650 | 23700 | 23450 | 2037 |
| 590 | 20241202 | 093700 | 1652218400 | 23650 | 23550 | 23700 | 23450 | 1821 |
| 591 | 20241202 | 093600 | 1609287300 | 23550 | 23650 | 23650 | 23550 | 574 |
| 592 | 20241202 | 093500 | 1595740750 | 23650 | 23500 | 23650 | 23450 | 260 |
| 593 | 20241202 | 093400 | 1589629950 | 23550 | 23800 | 23800 | 23500 | 4905 |
| 594 | 20241202 | 093300 | 1473998500 | 23650 | 23600 | 23700 | 23550 | 1009 |
| 595 | 20241202 | 093200 | 1450113050 | 23500 | 23650 | 23750 | 23500 | 1207 |
| 596 | 20241202 | 093100 | 1421653350 | 23600 | 23300 | 23700 | 23300 | 5367 |
| 597 | 20241202 | 093000 | 1295049550 | 23300 | 23950 | 23950 | 22550 | 10456 |
| 598 | 20241202 | 092900 | 1050665100 | 23950 | 23900 | 23950 | 23850 | 569 |
| 599 | 20241202 | 092800 | 1037065950 | 23850 | 24050 | 24050 | 23850 | 622 |
| 600 | 20241202 | 092700 | 1022190450 | 24000 | 24000 | 24050 | 23950 | 258 |
| 601 | 20241202 | 092600 | 1015998450 | 24050 | 24150 | 24150 | 23950 | 984 |
| 602 | 20241202 | 092500 | 992369450 | 24100 | 24050 | 24200 | 24050 | 1016 |
| 603 | 20241202 | 092400 | 967915600 | 24050 | 24050 | 24150 | 24050 | 293 |
| 604 | 20241202 | 092300 | 960859250 | 24100 | 24150 | 24150 | 24000 | 430 |
| 605 | 20241202 | 092200 | 950516900 | 24050 | 24000 | 24150 | 24000 | 34 |
| 606 | 20241202 | 092100 | 949699200 | 24000 | 24000 | 24000 | 23900 | 926 |
| 607 | 20241202 | 092000 | 927514750 | 23900 | 24000 | 24000 | 23900 | 803 |
| 608 | 20241202 | 091900 | 908289500 | 24050 | 24050 | 24050 | 24000 | 130 |
| 609 | 20241202 | 091800 | 905168850 | 24050 | 23950 | 24050 | 23950 | 1922 |
| 610 | 20241202 | 091700 | 859104100 | 23950 | 23950 | 23950 | 23900 | 248 |
| 611 | 20241202 | 091600 | 853174400 | 23950 | 24050 | 24100 | 23950 | 691 |
| 612 | 20241202 | 091500 | 836575750 | 24050 | 24050 | 24100 | 24000 | 1589 |
| 613 | 20241202 | 091400 | 798386850 | 24050 | 24050 | 24100 | 24050 | 605 |
| 614 | 20241202 | 091300 | 783815400 | 24050 | 24100 | 24200 | 24050 | 459 |
| 615 | 20241202 | 091200 | 772750250 | 24100 | 24200 | 24200 | 24050 | 376 |
| 616 | 20241202 | 091100 | 763688600 | 24200 | 24200 | 24200 | 24150 | 123 |
| 617 | 20241202 | 091000 | 760712050 | 24100 | 24300 | 24350 | 24100 | 2593 |
| 618 | 20241202 | 090900 | 698050450 | 24300 | 24350 | 24350 | 24250 | 1715 |
| 619 | 20241202 | 090800 | 656325800 | 24350 | 24450 | 24550 | 24300 | 4252 |
| 620 | 20241202 | 090700 | 552567400 | 24450 | 24450 | 24550 | 24400 | 2967 |
| 621 | 20241202 | 090600 | 480027350 | 24400 | 24150 | 24400 | 24150 | 2552 |
| 622 | 20241202 | 090500 | 418027500 | 24150 | 24300 | 24400 | 24150 | 1032 |
| 623 | 20241202 | 090400 | 393054100 | 24250 | 24250 | 24350 | 24200 | 7064 |
| 624 | 20241202 | 090300 | 221309350 | 24200 | 24150 | 24300 | 24100 | 873 |
| 625 | 20241202 | 090200 | 200179650 | 24150 | 24200 | 24250 | 24050 | 1268 |
| 626 | 20241202 | 090100 | 169552800 | 24100 | 24100 | 24150 | 24050 | 362 |
| 627 | 20241202 | 090000 | 160830550 | 24200 | 24200 | 24300 | 24150 | 6637 |