33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 3 | 20241204 | 190100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20241204 | 190000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20241204 | 185900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20241204 | 185800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20241204 | 185700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20241204 | 185600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20241204 | 185500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20241204 | 185400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20241204 | 185300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20241204 | 185200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20241204 | 185100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20241204 | 185000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20241204 | 184900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20241204 | 184800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20241204 | 184700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20241204 | 184600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20241204 | 184500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20241204 | 184400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20241204 | 184300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20241204 | 184200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20241204 | 184100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20241204 | 184000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20241204 | 183900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20241204 | 183800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20241204 | 183700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20241204 | 183600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20241204 | 183500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20241204 | 183400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20241204 | 183300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20241204 | 183200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 33 | 20241204 | 183100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20241204 | 183000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20241204 | 182900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20241204 | 182800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20241204 | 182700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20241204 | 182600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20241204 | 182500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20241204 | 182400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20241204 | 182300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20241204 | 182200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20241204 | 182100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20241204 | 182000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20241204 | 181900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20241204 | 181800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20241204 | 181700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20241204 | 181600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20241204 | 181500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20241204 | 181400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20241204 | 181300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20241204 | 181200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20241204 | 181100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20241204 | 181000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20241204 | 180900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20241204 | 180800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20241204 | 180700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20241204 | 180600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20241204 | 180500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20241204 | 180400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20241204 | 180300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20241204 | 180200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 63 | 20241204 | 180100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20241204 | 180000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20241204 | 175900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20241204 | 175800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20241204 | 175700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20241204 | 175600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20241204 | 175500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20241204 | 175400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20241204 | 175300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20241204 | 175200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20241204 | 175100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20241204 | 175000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20241204 | 174900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20241204 | 174800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20241204 | 174700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20241204 | 174600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20241204 | 174500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20241204 | 174400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20241204 | 174300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20241204 | 174200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20241204 | 174100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20241204 | 174000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20241204 | 173900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20241204 | 173800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20241204 | 173700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20241204 | 173600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20241204 | 173500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20241204 | 173400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20241204 | 173300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20241204 | 173200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 93 | 20241204 | 173100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20241204 | 173000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20241204 | 172900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20241204 | 172800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20241204 | 172700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20241204 | 172600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20241204 | 172500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20241204 | 172400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20241204 | 172300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20241204 | 172200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20241204 | 172100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20241204 | 172000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20241204 | 171900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20241204 | 171800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20241204 | 171700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20241204 | 171600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20241204 | 171500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20241204 | 171400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20241204 | 171300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20241204 | 171200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20241204 | 171100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20241204 | 171000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20241204 | 170900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20241204 | 170800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20241204 | 170700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20241204 | 170600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20241204 | 170500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20241204 | 170400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20241204 | 170300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20241204 | 170200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 123 | 20241204 | 170100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20241204 | 170000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20241204 | 165900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20241204 | 165800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20241204 | 165700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20241204 | 165600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20241204 | 165500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20241204 | 165400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20241204 | 165300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20241204 | 165200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20241204 | 165100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20241204 | 165000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20241204 | 164900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20241204 | 164800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20241204 | 164700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20241204 | 164600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20241204 | 164500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20241204 | 164400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20241204 | 164300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20241204 | 164200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20241204 | 164100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20241204 | 164000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20241204 | 163900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20241204 | 163800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20241204 | 163700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20241204 | 163600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20241204 | 163500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20241204 | 163400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20241204 | 163300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20241204 | 163200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 153 | 20241204 | 163100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20241204 | 163000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20241204 | 162900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20241204 | 162800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20241204 | 162700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20241204 | 162600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20241204 | 162500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20241204 | 162400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20241204 | 162300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20241204 | 162200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20241204 | 162100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20241204 | 162000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20241204 | 161900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20241204 | 161800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20241204 | 161700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20241204 | 161600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20241204 | 161500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20241204 | 161400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20241204 | 161300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20241204 | 161200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20241204 | 161100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20241204 | 161000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20241204 | 160900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20241204 | 160800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20241204 | 160700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20241204 | 160600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20241204 | 160500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20241204 | 160400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20241204 | 160300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20241204 | 160200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 183 | 20241204 | 160100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20241204 | 160000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20241204 | 155900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20241204 | 155800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20241204 | 155700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20241204 | 155600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20241204 | 155500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20241204 | 155400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20241204 | 155300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20241204 | 155200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20241204 | 155100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20241204 | 155000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20241204 | 154900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20241204 | 154800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20241204 | 154700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20241204 | 154600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20241204 | 154500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20241204 | 154400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20241204 | 154300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20241204 | 154200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 203 | 20241204 | 154100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 204 | 20241204 | 154000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 205 | 20241204 | 153900 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 206 | 20241204 | 153800 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 207 | 20241204 | 153700 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 208 | 20241204 | 153600 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 209 | 20241204 | 153500 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 210 | 20241204 | 153400 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 211 | 20241204 | 153300 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 212 | 20241204 | 153200 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 213 | 20241204 | 153100 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 214 | 20241204 | 153000 | 28330195150 | 48950 | 48950 | 48950 | 48950 | 37749 |
| 215 | 20241204 | 152900 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20241204 | 152800 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20241204 | 152700 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20241204 | 152600 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20241204 | 152500 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20241204 | 152400 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20241204 | 152300 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20241204 | 152200 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20241204 | 152100 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20241204 | 152000 | 26482381600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20241204 | 151900 | 26482381600 | 49100 | 49000 | 49150 | 49000 | 747 |
| 226 | 20241204 | 151800 | 26445714700 | 49050 | 49050 | 49150 | 49000 | 2250 |
| 227 | 20241204 | 151700 | 26335329500 | 49000 | 49050 | 49100 | 48950 | 3114 |
| 228 | 20241204 | 151600 | 26182634050 | 49000 | 48950 | 49050 | 48950 | 2983 |
| 229 | 20241204 | 151500 | 26036479600 | 49000 | 49000 | 49000 | 48950 | 1689 |
| 230 | 20241204 | 151400 | 25953747650 | 49000 | 48850 | 49000 | 48850 | 2086 |
| 231 | 20241204 | 151300 | 25851675300 | 48900 | 48900 | 48900 | 48850 | 1064 |
| 232 | 20241204 | 151200 | 25799664350 | 48900 | 48950 | 48950 | 48900 | 2278 |
| 233 | 20241204 | 151100 | 25688245200 | 48900 | 48950 | 48950 | 48900 | 1546 |
| 234 | 20241204 | 151000 | 25612621750 | 48900 | 48950 | 48950 | 48900 | 1488 |
| 235 | 20241204 | 150900 | 25539837500 | 48950 | 48900 | 48950 | 48850 | 3075 |
| 236 | 20241204 | 150800 | 25389456400 | 48900 | 48850 | 48900 | 48800 | 1122 |
| 237 | 20241204 | 150700 | 25334632350 | 48800 | 48800 | 48850 | 48800 | 694 |
| 238 | 20241204 | 150600 | 25300742450 | 48850 | 48850 | 48850 | 48800 | 1749 |
| 239 | 20241204 | 150500 | 25215313000 | 48900 | 48900 | 48900 | 48850 | 489 |
| 240 | 20241204 | 150400 | 25191418450 | 48850 | 48900 | 48900 | 48850 | 447 |
| 241 | 20241204 | 150300 | 25169575750 | 48900 | 48850 | 48900 | 48800 | 1021 |
| 242 | 20241204 | 150200 | 25119693850 | 48850 | 48800 | 48850 | 48800 | 672 |
| 243 | 20241204 | 150100 | 25086878150 | 48850 | 48850 | 48850 | 48800 | 2168 |
| 244 | 20241204 | 150000 | 24980989050 | 48800 | 48750 | 48800 | 48750 | 1480 |
| 245 | 20241204 | 145900 | 24908773400 | 48750 | 48700 | 48800 | 48700 | 2048 |
| 246 | 20241204 | 145800 | 24808923850 | 48700 | 48750 | 48750 | 48700 | 564 |
| 247 | 20241204 | 145700 | 24781450450 | 48700 | 48750 | 48750 | 48700 | 752 |
| 248 | 20241204 | 145600 | 24744821800 | 48800 | 48750 | 48800 | 48700 | 950 |
| 249 | 20241204 | 145500 | 24698506800 | 48800 | 48750 | 48800 | 48750 | 776 |
| 250 | 20241204 | 145400 | 24660664050 | 48750 | 48750 | 48800 | 48750 | 502 |
| 251 | 20241204 | 145300 | 24636183500 | 48750 | 48750 | 48800 | 48750 | 448 |
| 252 | 20241204 | 145200 | 24614340300 | 48750 | 48700 | 48800 | 48700 | 1285 |
| 253 | 20241204 | 145100 | 24551698950 | 48700 | 48800 | 48800 | 48700 | 2609 |
| 254 | 20241204 | 145000 | 24424428500 | 48800 | 48850 | 48850 | 48800 | 601 |
| 255 | 20241204 | 144900 | 24395097850 | 48850 | 48800 | 48850 | 48750 | 1371 |
| 256 | 20241204 | 144800 | 24328241900 | 48800 | 48800 | 48800 | 48750 | 458 |
| 257 | 20241204 | 144700 | 24305904700 | 48800 | 48750 | 48800 | 48750 | 902 |
| 258 | 20241204 | 144600 | 24261900350 | 48800 | 48800 | 48850 | 48750 | 1197 |
| 259 | 20241204 | 144500 | 24203488500 | 48800 | 48800 | 48850 | 48750 | 1664 |
| 260 | 20241204 | 144400 | 24122296650 | 48800 | 48750 | 48800 | 48750 | 536 |
| 261 | 20241204 | 144300 | 24096152850 | 48750 | 48750 | 48800 | 48750 | 1067 |
| 262 | 20241204 | 144200 | 24044093350 | 48750 | 48750 | 48800 | 48750 | 831 |
| 263 | 20241204 | 144100 | 24003554300 | 48800 | 48750 | 48800 | 48750 | 1436 |
| 264 | 20241204 | 144000 | 23933495300 | 48750 | 48750 | 48800 | 48750 | 577 |
| 265 | 20241204 | 143900 | 23905354650 | 48750 | 48700 | 48750 | 48650 | 3612 |
| 266 | 20241204 | 143800 | 23729425800 | 48700 | 48700 | 48700 | 48650 | 727 |
| 267 | 20241204 | 143700 | 23694028400 | 48700 | 48650 | 48700 | 48650 | 420 |
| 268 | 20241204 | 143600 | 23673591050 | 48700 | 48650 | 48700 | 48650 | 450 |
| 269 | 20241204 | 143500 | 23651685500 | 48700 | 48650 | 48700 | 48650 | 441 |
| 270 | 20241204 | 143400 | 23630221500 | 48700 | 48650 | 48700 | 48600 | 1471 |
| 271 | 20241204 | 143300 | 23558660950 | 48650 | 48650 | 48650 | 48600 | 541 |
| 272 | 20241204 | 143200 | 23532363450 | 48650 | 48650 | 48650 | 48600 | 628 |
| 273 | 20241204 | 143100 | 23501831250 | 48650 | 48600 | 48700 | 48600 | 622 |
| 274 | 20241204 | 143000 | 23471577850 | 48650 | 48700 | 48700 | 48600 | 2146 |
| 275 | 20241204 | 142900 | 23367194000 | 48700 | 48600 | 48700 | 48600 | 1588 |
| 276 | 20241204 | 142800 | 23289936500 | 48650 | 48650 | 48650 | 48600 | 1625 |
| 277 | 20241204 | 142700 | 23210897750 | 48650 | 48600 | 48650 | 48550 | 1483 |
| 278 | 20241204 | 142600 | 23138817300 | 48550 | 48550 | 48600 | 48500 | 1912 |
| 279 | 20241204 | 142500 | 23045973700 | 48550 | 48500 | 48550 | 48450 | 1106 |
| 280 | 20241204 | 142400 | 22992339400 | 48500 | 48500 | 48500 | 48450 | 413 |
| 281 | 20241204 | 142300 | 22972321450 | 48500 | 48500 | 48500 | 48450 | 1217 |
| 282 | 20241204 | 142200 | 22913353900 | 48500 | 48500 | 48500 | 48450 | 758 |
| 283 | 20241204 | 142100 | 22876623450 | 48500 | 48500 | 48500 | 48450 | 660 |
| 284 | 20241204 | 142000 | 22844626500 | 48450 | 48400 | 48500 | 48350 | 1986 |
| 285 | 20241204 | 141900 | 22748397550 | 48400 | 48400 | 48400 | 48350 | 490 |
| 286 | 20241204 | 141800 | 22724691600 | 48350 | 48250 | 48350 | 48200 | 2777 |
| 287 | 20241204 | 141700 | 22590626700 | 48200 | 48200 | 48250 | 48200 | 1949 |
| 288 | 20241204 | 141600 | 22496680900 | 48200 | 48200 | 48250 | 48150 | 4928 |
| 289 | 20241204 | 141500 | 22259186600 | 48200 | 48200 | 48250 | 48200 | 2358 |
| 290 | 20241204 | 141400 | 22145526950 | 48200 | 48200 | 48250 | 48200 | 351 |
| 291 | 20241204 | 141300 | 22128606600 | 48250 | 48250 | 48250 | 48200 | 649 |
| 292 | 20241204 | 141200 | 22097309800 | 48200 | 48250 | 48250 | 48200 | 329 |
| 293 | 20241204 | 141100 | 22081448650 | 48250 | 48200 | 48250 | 48200 | 385 |
| 294 | 20241204 | 141000 | 22062890250 | 48250 | 48300 | 48350 | 48250 | 5575 |
| 295 | 20241204 | 140900 | 21793817600 | 48300 | 48250 | 48350 | 48250 | 2098 |
| 296 | 20241204 | 140800 | 21692566300 | 48300 | 48300 | 48350 | 48250 | 927 |
| 297 | 20241204 | 140700 | 21647796900 | 48300 | 48350 | 48350 | 48300 | 442 |
| 298 | 20241204 | 140600 | 21626447750 | 48300 | 48300 | 48350 | 48300 | 3168 |
| 299 | 20241204 | 140500 | 21473429500 | 48350 | 48300 | 48350 | 48300 | 149 |
| 300 | 20241204 | 140400 | 21466230500 | 48350 | 48350 | 48350 | 48250 | 3467 |
| 301 | 20241204 | 140300 | 21298777150 | 48300 | 48350 | 48400 | 48300 | 2708 |
| 302 | 20241204 | 140200 | 21167843400 | 48350 | 48350 | 48400 | 48350 | 953 |
| 303 | 20241204 | 140100 | 21121742300 | 48400 | 48350 | 48400 | 48350 | 510 |
| 304 | 20241204 | 140000 | 21097073100 | 48400 | 48350 | 48400 | 48350 | 409 |
| 305 | 20241204 | 135900 | 21077292400 | 48400 | 48400 | 48400 | 48350 | 251 |
| 306 | 20241204 | 135800 | 21065152950 | 48400 | 48400 | 48400 | 48350 | 3407 |
| 307 | 20241204 | 135700 | 20900303800 | 48400 | 48450 | 48450 | 48350 | 456 |
| 308 | 20241204 | 135600 | 20878241250 | 48350 | 48300 | 48450 | 48300 | 1339 |
| 309 | 20241204 | 135500 | 20813471850 | 48350 | 48300 | 48350 | 48300 | 433 |
| 310 | 20241204 | 135400 | 20792551400 | 48350 | 48250 | 48350 | 48250 | 3863 |
| 311 | 20241204 | 135300 | 20605966800 | 48250 | 48250 | 48300 | 48250 | 342 |
| 312 | 20241204 | 135200 | 20589463850 | 48250 | 48250 | 48300 | 48250 | 991 |
| 313 | 20241204 | 135100 | 20541634800 | 48300 | 48250 | 48300 | 48250 | 3669 |
| 314 | 20241204 | 135000 | 20364511600 | 48250 | 48300 | 48300 | 48250 | 1483 |
| 315 | 20241204 | 134900 | 20292904900 | 48300 | 48250 | 48300 | 48250 | 421 |
| 316 | 20241204 | 134800 | 20272587950 | 48300 | 48250 | 48300 | 48250 | 732 |
| 317 | 20241204 | 134700 | 20237256600 | 48300 | 48250 | 48300 | 48250 | 4783 |
| 318 | 20241204 | 134600 | 20006427000 | 48300 | 48250 | 48300 | 48250 | 2111 |
| 319 | 20241204 | 134500 | 19904568700 | 48250 | 48250 | 48300 | 48250 | 689 |
| 320 | 20241204 | 134400 | 19871320350 | 48250 | 48250 | 48300 | 48250 | 281 |
| 321 | 20241204 | 134300 | 19857761850 | 48250 | 48300 | 48300 | 48250 | 574 |
| 322 | 20241204 | 134200 | 19830063950 | 48250 | 48300 | 48300 | 48250 | 391 |
| 323 | 20241204 | 134100 | 19811194300 | 48250 | 48300 | 48350 | 48250 | 830 |
| 324 | 20241204 | 134000 | 19771116950 | 48300 | 48300 | 48350 | 48250 | 6979 |
| 325 | 20241204 | 133900 | 19434034750 | 48350 | 48300 | 48350 | 48300 | 361 |
| 326 | 20241204 | 133800 | 19416593200 | 48350 | 48350 | 48350 | 48300 | 541 |
| 327 | 20241204 | 133700 | 19390452850 | 48350 | 48350 | 48350 | 48300 | 495 |
| 328 | 20241204 | 133600 | 19366532100 | 48300 | 48350 | 48350 | 48300 | 381 |
| 329 | 20241204 | 133500 | 19348125900 | 48350 | 48350 | 48350 | 48300 | 410 |
| 330 | 20241204 | 133400 | 19328319350 | 48300 | 48300 | 48350 | 48300 | 393 |
| 331 | 20241204 | 133300 | 19309331400 | 48350 | 48300 | 48350 | 48300 | 274 |
| 332 | 20241204 | 133200 | 19296094100 | 48300 | 48300 | 48350 | 48300 | 257 |
| 333 | 20241204 | 133100 | 19283677650 | 48300 | 48300 | 48350 | 48300 | 727 |
| 334 | 20241204 | 133000 | 19248556000 | 48300 | 48400 | 48400 | 48300 | 1337 |
| 335 | 20241204 | 132900 | 19183914650 | 48400 | 48350 | 48400 | 48350 | 1988 |
| 336 | 20241204 | 132800 | 19087793100 | 48350 | 48400 | 48400 | 48350 | 388 |
| 337 | 20241204 | 132700 | 19069026650 | 48350 | 48350 | 48400 | 48350 | 690 |
| 338 | 20241204 | 132600 | 19035650400 | 48400 | 48350 | 48400 | 48350 | 560 |
| 339 | 20241204 | 132500 | 19008556000 | 48350 | 48400 | 48450 | 48350 | 2068 |
| 340 | 20241204 | 132400 | 18908473900 | 48450 | 48400 | 48450 | 48400 | 219 |
| 341 | 20241204 | 132300 | 18897869950 | 48400 | 48400 | 48500 | 48400 | 1179 |
| 342 | 20241204 | 132200 | 18840761700 | 48450 | 48400 | 48450 | 48400 | 736 |
| 343 | 20241204 | 132100 | 18805130900 | 48400 | 48450 | 48450 | 48400 | 407 |
| 344 | 20241204 | 132000 | 18785422550 | 48400 | 48400 | 48450 | 48400 | 331 |
| 345 | 20241204 | 131900 | 18769400800 | 48450 | 48450 | 48450 | 48400 | 551 |
| 346 | 20241204 | 131800 | 18742722800 | 48500 | 48500 | 48500 | 48450 | 1309 |
| 347 | 20241204 | 131700 | 18679296950 | 48450 | 48450 | 48500 | 48450 | 346 |
| 348 | 20241204 | 131600 | 18662527700 | 48450 | 48450 | 48500 | 48450 | 490 |
| 349 | 20241204 | 131500 | 18638784450 | 48500 | 48500 | 48500 | 48450 | 259 |
| 350 | 20241204 | 131400 | 18626232800 | 48500 | 48500 | 48500 | 48450 | 417 |
| 351 | 20241204 | 131300 | 18606024350 | 48500 | 48450 | 48500 | 48450 | 331 |
| 352 | 20241204 | 131200 | 18589984850 | 48450 | 48450 | 48500 | 48450 | 270 |
| 353 | 20241204 | 131100 | 18576899600 | 48500 | 48450 | 48500 | 48450 | 561 |
| 354 | 20241204 | 131000 | 18549706850 | 48500 | 48450 | 48500 | 48400 | 726 |
| 355 | 20241204 | 130900 | 18514526400 | 48400 | 48450 | 48500 | 48400 | 2631 |
| 356 | 20241204 | 130800 | 18387071000 | 48450 | 48500 | 48500 | 48450 | 338 |
| 357 | 20241204 | 130700 | 18370688850 | 48450 | 48500 | 48550 | 48450 | 414 |
| 358 | 20241204 | 130600 | 18350612850 | 48500 | 48500 | 48550 | 48500 | 293 |
| 359 | 20241204 | 130500 | 18336398550 | 48500 | 48600 | 48600 | 48500 | 3624 |
| 360 | 20241204 | 130400 | 18160450150 | 48600 | 48550 | 48600 | 48550 | 238 |
| 361 | 20241204 | 130300 | 18148891750 | 48550 | 48550 | 48600 | 48500 | 747 |
| 362 | 20241204 | 130200 | 18112632150 | 48500 | 48500 | 48550 | 48500 | 235 |
| 363 | 20241204 | 130100 | 18101232300 | 48550 | 48550 | 48550 | 48500 | 969 |
| 364 | 20241204 | 130000 | 18054189900 | 48500 | 48500 | 48550 | 48450 | 776 |
| 365 | 20241204 | 125900 | 18016558400 | 48450 | 48500 | 48500 | 48450 | 269 |
| 366 | 20241204 | 125800 | 18003519150 | 48450 | 48550 | 48550 | 48450 | 395 |
| 367 | 20241204 | 125700 | 17984362050 | 48550 | 48500 | 48550 | 48500 | 209 |
| 368 | 20241204 | 125600 | 17974223900 | 48550 | 48500 | 48600 | 48450 | 1186 |
| 369 | 20241204 | 125500 | 17916731650 | 48500 | 48500 | 48600 | 48500 | 2985 |
| 370 | 20241204 | 125400 | 17771809800 | 48550 | 48550 | 48550 | 48500 | 502 |
| 371 | 20241204 | 125300 | 17747451500 | 48550 | 48550 | 48550 | 48500 | 279 |
| 372 | 20241204 | 125200 | 17733918550 | 48550 | 48550 | 48600 | 48500 | 508 |
| 373 | 20241204 | 125100 | 17709261750 | 48550 | 48550 | 48600 | 48500 | 791 |
| 374 | 20241204 | 125000 | 17670863100 | 48500 | 48550 | 48600 | 48500 | 914 |
| 375 | 20241204 | 124900 | 17626506950 | 48550 | 48500 | 48550 | 48500 | 283 |
| 376 | 20241204 | 124800 | 17612776200 | 48450 | 48400 | 48550 | 48400 | 580 |
| 377 | 20241204 | 124700 | 17584658750 | 48400 | 48450 | 48500 | 48400 | 543 |
| 378 | 20241204 | 124600 | 17558354500 | 48500 | 48450 | 48550 | 48450 | 248 |
| 379 | 20241204 | 124500 | 17546335100 | 48600 | 48450 | 48600 | 48400 | 1919 |
| 380 | 20241204 | 124400 | 17453248800 | 48450 | 48400 | 48450 | 48400 | 311 |
| 381 | 20241204 | 124300 | 17438191150 | 48400 | 48400 | 48450 | 48400 | 203 |
| 382 | 20241204 | 124200 | 17428365500 | 48400 | 48450 | 48450 | 48400 | 590 |
| 383 | 20241204 | 124100 | 17399803550 | 48450 | 48400 | 48450 | 48400 | 218 |
| 384 | 20241204 | 124000 | 17389250700 | 48450 | 48450 | 48450 | 48400 | 194 |
| 385 | 20241204 | 123900 | 17379856950 | 48450 | 48400 | 48450 | 48400 | 152 |
| 386 | 20241204 | 123800 | 17372498750 | 48450 | 48400 | 48450 | 48400 | 905 |
| 387 | 20241204 | 123700 | 17328663300 | 48400 | 48400 | 48450 | 48400 | 242 |
| 388 | 20241204 | 123600 | 17316949900 | 48450 | 48400 | 48450 | 48400 | 287 |
| 389 | 20241204 | 123500 | 17303057250 | 48450 | 48450 | 48450 | 48400 | 260 |
| 390 | 20241204 | 123400 | 17290468050 | 48400 | 48400 | 48450 | 48400 | 232 |
| 391 | 20241204 | 123300 | 17279238200 | 48400 | 48400 | 48450 | 48400 | 291 |
| 392 | 20241204 | 123200 | 17265151850 | 48400 | 48450 | 48450 | 48400 | 328 |
| 393 | 20241204 | 123100 | 17249275250 | 48400 | 48450 | 48450 | 48400 | 232 |
| 394 | 20241204 | 123000 | 17238042700 | 48450 | 48400 | 48450 | 48400 | 175 |
| 395 | 20241204 | 122900 | 17229569900 | 48400 | 48450 | 48450 | 48400 | 283 |
| 396 | 20241204 | 122800 | 17215868200 | 48400 | 48400 | 48450 | 48400 | 311 |
| 397 | 20241204 | 122700 | 17200812000 | 48450 | 48450 | 48450 | 48400 | 376 |
| 398 | 20241204 | 122600 | 17182610850 | 48450 | 48400 | 48450 | 48350 | 235 |
| 399 | 20241204 | 122500 | 17171240700 | 48400 | 48400 | 48450 | 48400 | 289 |
| 400 | 20241204 | 122400 | 17157252000 | 48450 | 48400 | 48450 | 48350 | 1247 |
| 401 | 20241204 | 122300 | 17096951900 | 48400 | 48450 | 48450 | 48350 | 2661 |
| 402 | 20241204 | 122200 | 16968213550 | 48400 | 48500 | 48550 | 48400 | 18789 |
| 403 | 20241204 | 122100 | 16057237350 | 48550 | 48500 | 48550 | 48500 | 412 |
| 404 | 20241204 | 122000 | 16037243900 | 48550 | 48500 | 48600 | 48500 | 1381 |
| 405 | 20241204 | 121900 | 15970201400 | 48550 | 48500 | 48600 | 48500 | 385 |
| 406 | 20241204 | 121800 | 15951515100 | 48500 | 48600 | 48600 | 48500 | 3158 |
| 407 | 20241204 | 121700 | 15798161300 | 48600 | 48550 | 48600 | 48550 | 376 |
| 408 | 20241204 | 121600 | 15779893800 | 48550 | 48500 | 48600 | 48500 | 639 |
| 409 | 20241204 | 121500 | 15748876900 | 48550 | 48550 | 48550 | 48500 | 759 |
| 410 | 20241204 | 121400 | 15712032250 | 48500 | 48600 | 48600 | 48500 | 1456 |
| 411 | 20241204 | 121300 | 15641347700 | 48550 | 48550 | 48650 | 48500 | 1571 |
| 412 | 20241204 | 121200 | 15565032200 | 48500 | 48500 | 48550 | 48500 | 403 |
| 413 | 20241204 | 121100 | 15545470350 | 48550 | 48550 | 48550 | 48500 | 228 |
| 414 | 20241204 | 121000 | 15534408850 | 48550 | 48550 | 48550 | 48500 | 284 |
| 415 | 20241204 | 120900 | 15520629250 | 48500 | 48450 | 48550 | 48450 | 244 |
| 416 | 20241204 | 120800 | 15508797650 | 48500 | 48500 | 48500 | 48450 | 1192 |
| 417 | 20241204 | 120700 | 15450993750 | 48450 | 48500 | 48500 | 48450 | 344 |
| 418 | 20241204 | 120600 | 15434322500 | 48450 | 48450 | 48500 | 48450 | 535 |
| 419 | 20241204 | 120500 | 15408398200 | 48500 | 48500 | 48500 | 48450 | 287 |
| 420 | 20241204 | 120400 | 15394491050 | 48450 | 48450 | 48500 | 48450 | 293 |
| 421 | 20241204 | 120300 | 15380292200 | 48450 | 48500 | 48500 | 48450 | 352 |
| 422 | 20241204 | 120200 | 15363225050 | 48450 | 48400 | 48500 | 48400 | 797 |
| 423 | 20241204 | 120100 | 15324613950 | 48450 | 48450 | 48450 | 48400 | 92 |
| 424 | 20241204 | 120000 | 15320159800 | 48400 | 48450 | 48450 | 48400 | 811 |
| 425 | 20241204 | 115900 | 15280878300 | 48400 | 48450 | 48450 | 48400 | 314 |
| 426 | 20241204 | 115800 | 15265679350 | 48400 | 48450 | 48450 | 48400 | 57 |
| 427 | 20241204 | 115700 | 15262918150 | 48400 | 48450 | 48450 | 48400 | 332 |
| 428 | 20241204 | 115600 | 15246840500 | 48450 | 48400 | 48450 | 48400 | 244 |
| 429 | 20241204 | 115500 | 15235027800 | 48450 | 48450 | 48450 | 48400 | 105 |
| 430 | 20241204 | 115400 | 15229945150 | 48450 | 48450 | 48450 | 48400 | 251 |
| 431 | 20241204 | 115300 | 15217791500 | 48450 | 48450 | 48450 | 48350 | 268 |
| 432 | 20241204 | 115200 | 15204820750 | 48350 | 48400 | 48400 | 48350 | 410 |
| 433 | 20241204 | 115100 | 15184977000 | 48400 | 48400 | 48450 | 48350 | 718 |
| 434 | 20241204 | 115000 | 15150228750 | 48450 | 48450 | 48450 | 48350 | 172 |
| 435 | 20241204 | 114900 | 15141903900 | 48400 | 48350 | 48400 | 48350 | 631 |
| 436 | 20241204 | 114800 | 15111372100 | 48400 | 48350 | 48400 | 48350 | 243 |
| 437 | 20241204 | 114700 | 15099619350 | 48400 | 48350 | 48400 | 48350 | 64 |
| 438 | 20241204 | 114600 | 15096522000 | 48350 | 48400 | 48400 | 48300 | 2402 |
| 439 | 20241204 | 114500 | 14980388450 | 48350 | 48300 | 48350 | 48300 | 2058 |
| 440 | 20241204 | 114400 | 14880894200 | 48350 | 48400 | 48400 | 48300 | 2642 |
| 441 | 20241204 | 114300 | 14753156450 | 48400 | 48450 | 48450 | 48350 | 3215 |
| 442 | 20241204 | 114200 | 14597601700 | 48450 | 48400 | 48450 | 48400 | 377 |
| 443 | 20241204 | 114100 | 14579345100 | 48450 | 48450 | 48450 | 48400 | 371 |
| 444 | 20241204 | 114000 | 14561375000 | 48450 | 48450 | 48450 | 48400 | 320 |
| 445 | 20241204 | 113900 | 14545884450 | 48450 | 48400 | 48450 | 48400 | 401 |
| 446 | 20241204 | 113800 | 14526466600 | 48400 | 48400 | 48450 | 48400 | 258 |
| 447 | 20241204 | 113700 | 14513974750 | 48450 | 48450 | 48450 | 48400 | 235 |
| 448 | 20241204 | 113600 | 14502593100 | 48400 | 48450 | 48450 | 48400 | 135 |
| 449 | 20241204 | 113500 | 14496056550 | 48450 | 48400 | 48450 | 48400 | 222 |
| 450 | 20241204 | 113400 | 14485308050 | 48450 | 48450 | 48450 | 48400 | 369 |
| 451 | 20241204 | 113300 | 14467436850 | 48400 | 48400 | 48450 | 48400 | 232 |
| 452 | 20241204 | 113200 | 14456200300 | 48450 | 48400 | 48500 | 48400 | 193 |
| 453 | 20241204 | 113100 | 14446852150 | 48400 | 48400 | 48450 | 48400 | 523 |
| 454 | 20241204 | 113000 | 14421523200 | 48400 | 48400 | 48450 | 48400 | 429 |
| 455 | 20241204 | 112900 | 14400752150 | 48400 | 48400 | 48400 | 48350 | 331 |
| 456 | 20241204 | 112800 | 14384738900 | 48400 | 48400 | 48400 | 48350 | 662 |
| 457 | 20241204 | 112700 | 14352701350 | 48400 | 48400 | 48450 | 48350 | 1276 |
| 458 | 20241204 | 112600 | 14290945150 | 48400 | 48400 | 48450 | 48350 | 1234 |
| 459 | 20241204 | 112500 | 14231218100 | 48400 | 48400 | 48400 | 48350 | 148 |
| 460 | 20241204 | 112400 | 14224058100 | 48400 | 48350 | 48400 | 48350 | 265 |
| 461 | 20241204 | 112300 | 14211239550 | 48400 | 48350 | 48450 | 48350 | 349 |
| 462 | 20241204 | 112200 | 14194364500 | 48400 | 48400 | 48450 | 48350 | 459 |
| 463 | 20241204 | 112100 | 14172157550 | 48400 | 48400 | 48400 | 48350 | 156 |
| 464 | 20241204 | 112000 | 14164611300 | 48350 | 48400 | 48450 | 48350 | 296 |
| 465 | 20241204 | 111900 | 14150291500 | 48400 | 48400 | 48450 | 48350 | 688 |
| 466 | 20241204 | 111800 | 14117009800 | 48350 | 48350 | 48350 | 48300 | 1839 |
| 467 | 20241204 | 111700 | 14028127150 | 48300 | 48450 | 48450 | 48300 | 2403 |
| 468 | 20241204 | 111600 | 13911864700 | 48400 | 48400 | 48500 | 48400 | 250 |
| 469 | 20241204 | 111500 | 13899756000 | 48450 | 48450 | 48500 | 48400 | 815 |
| 470 | 20241204 | 111400 | 13860276300 | 48450 | 48450 | 48450 | 48400 | 342 |
| 471 | 20241204 | 111300 | 13843709900 | 48450 | 48400 | 48450 | 48400 | 745 |
| 472 | 20241204 | 111200 | 13807650250 | 48400 | 48400 | 48400 | 48350 | 628 |
| 473 | 20241204 | 111100 | 13777267000 | 48400 | 48350 | 48400 | 48350 | 456 |
| 474 | 20241204 | 111000 | 13755200350 | 48400 | 48400 | 48400 | 48350 | 260 |
| 475 | 20241204 | 110900 | 13742622150 | 48350 | 48350 | 48400 | 48350 | 227 |
| 476 | 20241204 | 110800 | 13731642600 | 48400 | 48350 | 48450 | 48350 | 1676 |
| 477 | 20241204 | 110700 | 13650551950 | 48450 | 48450 | 48450 | 48350 | 5707 |
| 478 | 20241204 | 110600 | 13374343500 | 48400 | 48400 | 48500 | 48400 | 434 |
| 479 | 20241204 | 110500 | 13353315950 | 48450 | 48450 | 48500 | 48400 | 1047 |
| 480 | 20241204 | 110400 | 13302581950 | 48400 | 48500 | 48500 | 48400 | 737 |
| 481 | 20241204 | 110300 | 13266884850 | 48500 | 48400 | 48500 | 48400 | 398 |
| 482 | 20241204 | 110200 | 13247601750 | 48450 | 48450 | 48450 | 48400 | 2091 |
| 483 | 20241204 | 110100 | 13146300400 | 48500 | 48450 | 48500 | 48450 | 753 |
| 484 | 20241204 | 110000 | 13109788700 | 48500 | 48500 | 48500 | 48450 | 529 |
| 485 | 20241204 | 105900 | 13084132400 | 48450 | 48500 | 48500 | 48450 | 278 |
| 486 | 20241204 | 105800 | 13070659800 | 48500 | 48500 | 48500 | 48450 | 203 |
| 487 | 20241204 | 105700 | 13060821500 | 48450 | 48450 | 48500 | 48450 | 512 |
| 488 | 20241204 | 105600 | 13036011800 | 48500 | 48500 | 48500 | 48450 | 261 |
| 489 | 20241204 | 105500 | 13023361650 | 48450 | 48450 | 48550 | 48450 | 116 |
| 490 | 20241204 | 105400 | 13017735900 | 48450 | 48500 | 48550 | 48450 | 472 |
| 491 | 20241204 | 105300 | 12994841150 | 48500 | 48550 | 48550 | 48450 | 241 |
| 492 | 20241204 | 105200 | 12983152900 | 48550 | 48450 | 48550 | 48450 | 83 |
| 493 | 20241204 | 105100 | 12979125750 | 48550 | 48550 | 48550 | 48500 | 309 |
| 494 | 20241204 | 105000 | 12964136050 | 48550 | 48500 | 48550 | 48450 | 266 |
| 495 | 20241204 | 104900 | 12951242100 | 48450 | 48550 | 48550 | 48450 | 2222 |
| 496 | 20241204 | 104800 | 12843428250 | 48550 | 48550 | 48550 | 48500 | 394 |
| 497 | 20241204 | 104700 | 12824308150 | 48550 | 48500 | 48600 | 48500 | 1379 |
| 498 | 20241204 | 104600 | 12757361800 | 48550 | 48600 | 48600 | 48500 | 879 |
| 499 | 20241204 | 104500 | 12714687800 | 48600 | 48600 | 48600 | 48550 | 314 |
| 500 | 20241204 | 104400 | 12699435000 | 48600 | 48550 | 48600 | 48500 | 246 |
| 501 | 20241204 | 104300 | 12687491700 | 48550 | 48550 | 48600 | 48500 | 1369 |
| 502 | 20241204 | 104200 | 12621057850 | 48550 | 48600 | 48600 | 48500 | 347 |
| 503 | 20241204 | 104100 | 12604206750 | 48600 | 48600 | 48600 | 48600 | 367 |
| 504 | 20241204 | 104000 | 12586370550 | 48600 | 48600 | 48600 | 48550 | 492 |
| 505 | 20241204 | 103900 | 12562477250 | 48600 | 48550 | 48600 | 48500 | 2749 |
| 506 | 20241204 | 103800 | 12428916800 | 48600 | 48550 | 48600 | 48500 | 454 |
| 507 | 20241204 | 103700 | 12406873600 | 48500 | 48600 | 48600 | 48500 | 314 |
| 508 | 20241204 | 103600 | 12391631300 | 48550 | 48500 | 48600 | 48500 | 569 |
| 509 | 20241204 | 103500 | 12364014250 | 48500 | 48500 | 48550 | 48500 | 141 |
| 510 | 20241204 | 103400 | 12357175250 | 48550 | 48550 | 48650 | 48500 | 419 |
| 511 | 20241204 | 103300 | 12336818750 | 48550 | 48600 | 48600 | 48500 | 404 |
| 512 | 20241204 | 103200 | 12317197150 | 48650 | 48650 | 48650 | 48600 | 501 |
| 513 | 20241204 | 103100 | 12292832500 | 48650 | 48550 | 48650 | 48450 | 1850 |
| 514 | 20241204 | 103000 | 12203024050 | 48550 | 48500 | 48600 | 48500 | 646 |
| 515 | 20241204 | 102900 | 12171690800 | 48600 | 48700 | 48700 | 48500 | 2309 |
| 516 | 20241204 | 102800 | 12059576400 | 48700 | 48550 | 48700 | 48550 | 1703 |
| 517 | 20241204 | 102700 | 11976705450 | 48550 | 48600 | 48600 | 48550 | 249 |
| 518 | 20241204 | 102600 | 11964605250 | 48600 | 48600 | 48600 | 48550 | 461 |
| 519 | 20241204 | 102500 | 11942208050 | 48600 | 48550 | 48600 | 48550 | 400 |
| 520 | 20241204 | 102400 | 11922775500 | 48600 | 48600 | 48600 | 48550 | 105 |
| 521 | 20241204 | 102300 | 11917673550 | 48600 | 48600 | 48650 | 48500 | 571 |
| 522 | 20241204 | 102200 | 11889923500 | 48600 | 48600 | 48600 | 48500 | 1066 |
| 523 | 20241204 | 102100 | 11838151250 | 48600 | 48550 | 48600 | 48550 | 329 |
| 524 | 20241204 | 102000 | 11822175150 | 48550 | 48500 | 48600 | 48500 | 356 |
| 525 | 20241204 | 101900 | 11804898450 | 48500 | 48450 | 48550 | 48450 | 376 |
| 526 | 20241204 | 101800 | 11786664750 | 48450 | 48350 | 48500 | 48300 | 1138 |
| 527 | 20241204 | 101700 | 11731571650 | 48350 | 48300 | 48400 | 48250 | 1330 |
| 528 | 20241204 | 101600 | 11667312100 | 48300 | 48350 | 48350 | 48250 | 1332 |
| 529 | 20241204 | 101500 | 11602979150 | 48300 | 48450 | 48450 | 48300 | 3611 |
| 530 | 20241204 | 101400 | 11428301800 | 48450 | 48400 | 48450 | 48400 | 468 |
| 531 | 20241204 | 101300 | 11405644950 | 48450 | 48500 | 48550 | 48400 | 1118 |
| 532 | 20241204 | 101200 | 11351472800 | 48550 | 48500 | 48700 | 48450 | 762 |
| 533 | 20241204 | 101100 | 11314458150 | 48500 | 48450 | 48500 | 48450 | 339 |
| 534 | 20241204 | 101000 | 11298025100 | 48500 | 48450 | 48500 | 48450 | 2352 |
| 535 | 20241204 | 100900 | 11183978000 | 48500 | 48450 | 48500 | 48450 | 349 |
| 536 | 20241204 | 100800 | 11167063550 | 48500 | 48600 | 48600 | 48400 | 4280 |
| 537 | 20241204 | 100700 | 10959431850 | 48600 | 48650 | 48650 | 48550 | 789 |
| 538 | 20241204 | 100600 | 10921091200 | 48650 | 48650 | 48650 | 48600 | 476 |
| 539 | 20241204 | 100500 | 10897941150 | 48600 | 48550 | 48650 | 48550 | 217 |
| 540 | 20241204 | 100400 | 10887399350 | 48500 | 48650 | 48650 | 48500 | 2745 |
| 541 | 20241204 | 100300 | 10754065350 | 48650 | 48750 | 48750 | 48600 | 1493 |
| 542 | 20241204 | 100200 | 10681402850 | 48750 | 48700 | 48750 | 48700 | 734 |
| 543 | 20241204 | 100100 | 10645652050 | 48700 | 48700 | 48750 | 48650 | 648 |
| 544 | 20241204 | 100000 | 10614092050 | 48700 | 48700 | 48700 | 48650 | 596 |
| 545 | 20241204 | 095900 | 10585066950 | 48650 | 48650 | 48700 | 48650 | 981 |
| 546 | 20241204 | 095800 | 10537339050 | 48650 | 48850 | 48850 | 48600 | 3296 |
| 547 | 20241204 | 095700 | 10376734850 | 48850 | 48950 | 48950 | 48850 | 387 |
| 548 | 20241204 | 095600 | 10357819250 | 48950 | 48950 | 49100 | 48850 | 904 |
| 549 | 20241204 | 095500 | 10313581100 | 48900 | 48950 | 49100 | 48900 | 2139 |
| 550 | 20241204 | 095400 | 10208794050 | 48950 | 48950 | 49000 | 48900 | 979 |
| 551 | 20241204 | 095300 | 10160859600 | 48950 | 48950 | 49000 | 48900 | 381 |
| 552 | 20241204 | 095200 | 10142201150 | 49000 | 49000 | 49000 | 48950 | 822 |
| 553 | 20241204 | 095100 | 10101953400 | 48950 | 48950 | 49050 | 48900 | 2439 |
| 554 | 20241204 | 095000 | 9982509300 | 48950 | 48900 | 49000 | 48900 | 1304 |
| 555 | 20241204 | 094900 | 9918726150 | 48900 | 48850 | 48900 | 48750 | 2017 |
| 556 | 20241204 | 094800 | 9820205650 | 48850 | 48750 | 48850 | 48750 | 484 |
| 557 | 20241204 | 094700 | 9796585500 | 48850 | 48750 | 48850 | 48650 | 1344 |
| 558 | 20241204 | 094600 | 9731035450 | 48700 | 48600 | 48700 | 48600 | 1580 |
| 559 | 20241204 | 094500 | 9654179850 | 48600 | 48600 | 48650 | 48450 | 7248 |
| 560 | 20241204 | 094400 | 9302507500 | 48550 | 48600 | 48650 | 48200 | 4943 |
| 561 | 20241204 | 094300 | 9063373400 | 48450 | 48600 | 48600 | 48450 | 6315 |
| 562 | 20241204 | 094200 | 8756956100 | 48600 | 48550 | 48650 | 48550 | 3530 |
| 563 | 20241204 | 094100 | 8585507700 | 48550 | 48650 | 48650 | 48550 | 1731 |
| 564 | 20241204 | 094000 | 8501382050 | 48650 | 48600 | 48650 | 48600 | 758 |
| 565 | 20241204 | 093900 | 8464538900 | 48650 | 48650 | 48750 | 48600 | 5776 |
| 566 | 20241204 | 093800 | 8183510100 | 48650 | 48650 | 48700 | 48600 | 3575 |
| 567 | 20241204 | 093700 | 8009546350 | 48700 | 48700 | 48750 | 48600 | 9365 |
| 568 | 20241204 | 093600 | 7554165850 | 48750 | 48850 | 48900 | 48650 | 7581 |
| 569 | 20241204 | 093500 | 7184221750 | 48850 | 48950 | 48950 | 48850 | 3058 |
| 570 | 20241204 | 093400 | 7034689500 | 48950 | 49000 | 49000 | 48900 | 4191 |
| 571 | 20241204 | 093300 | 6829685600 | 49000 | 49050 | 49050 | 48900 | 2108 |
| 572 | 20241204 | 093200 | 6726481700 | 49000 | 49000 | 49100 | 48950 | 1458 |
| 573 | 20241204 | 093100 | 6655014300 | 49000 | 49000 | 49050 | 48950 | 2554 |
| 574 | 20241204 | 093000 | 6529928150 | 49050 | 49150 | 49150 | 49000 | 6283 |
| 575 | 20241204 | 092900 | 6221839300 | 49150 | 49250 | 49300 | 49150 | 3230 |
| 576 | 20241204 | 092800 | 6062973050 | 49250 | 49250 | 49300 | 49200 | 2248 |
| 577 | 20241204 | 092700 | 5952253250 | 49200 | 49350 | 49400 | 49200 | 4423 |
| 578 | 20241204 | 092600 | 5734439000 | 49350 | 49400 | 49450 | 49300 | 2353 |
| 579 | 20241204 | 092500 | 5618268000 | 49400 | 49450 | 49450 | 49400 | 418 |
| 580 | 20241204 | 092400 | 5597600550 | 49400 | 49450 | 49550 | 49400 | 9602 |
| 581 | 20241204 | 092300 | 5122911950 | 49500 | 49500 | 49500 | 49450 | 2289 |
| 582 | 20241204 | 092200 | 5009623950 | 49500 | 49500 | 49500 | 49450 | 1280 |
| 583 | 20241204 | 092100 | 4946318150 | 49450 | 49450 | 49500 | 49450 | 445 |
| 584 | 20241204 | 092000 | 4924308350 | 49500 | 49450 | 49500 | 49400 | 1858 |
| 585 | 20241204 | 091900 | 4832481300 | 49400 | 49450 | 49500 | 49400 | 1542 |
| 586 | 20241204 | 091800 | 4756252800 | 49450 | 49450 | 49550 | 49400 | 2217 |
| 587 | 20241204 | 091700 | 4646631650 | 49450 | 49550 | 49550 | 49450 | 832 |
| 588 | 20241204 | 091600 | 4605459250 | 49550 | 49450 | 49550 | 49400 | 3015 |
| 589 | 20241204 | 091500 | 4456280950 | 49450 | 49550 | 49550 | 49450 | 4971 |
| 590 | 20241204 | 091400 | 4210346600 | 49550 | 49600 | 49600 | 49500 | 1721 |
| 591 | 20241204 | 091300 | 4125056050 | 49600 | 49550 | 49650 | 49500 | 2917 |
| 592 | 20241204 | 091200 | 3980533500 | 49550 | 49550 | 49600 | 49500 | 2851 |
| 593 | 20241204 | 091100 | 3839255150 | 49550 | 49650 | 49700 | 49550 | 2741 |
| 594 | 20241204 | 091000 | 3703262050 | 49700 | 49550 | 49700 | 49550 | 2514 |
| 595 | 20241204 | 090900 | 3578481550 | 49650 | 49450 | 49650 | 49450 | 1412 |
| 596 | 20241204 | 090800 | 3508542800 | 49450 | 49700 | 49700 | 49450 | 14485 |
| 597 | 20241204 | 090700 | 2790608750 | 49700 | 49700 | 49750 | 49650 | 2578 |
| 598 | 20241204 | 090600 | 2662475400 | 49700 | 49650 | 49800 | 49600 | 2968 |
| 599 | 20241204 | 090500 | 2514988200 | 49750 | 49650 | 49800 | 49600 | 9668 |
| 600 | 20241204 | 090400 | 2034593500 | 49700 | 49600 | 49700 | 49550 | 2882 |
| 601 | 20241204 | 090300 | 1891677200 | 49650 | 49800 | 49850 | 49600 | 3529 |
| 602 | 20241204 | 090200 | 1716224850 | 49850 | 49850 | 49900 | 49750 | 6191 |
| 603 | 20241204 | 090100 | 1407775500 | 49850 | 49500 | 49900 | 49400 | 5118 |
| 604 | 20241204 | 090000 | 1153520400 | 49600 | 49800 | 49900 | 49400 | 23195 |