32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 190200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 3 | 20241202 | 190100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20241202 | 190000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20241202 | 185900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20241202 | 185800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20241202 | 185700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20241202 | 185600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20241202 | 185500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20241202 | 185400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20241202 | 185300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20241202 | 185200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20241202 | 185100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20241202 | 185000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20241202 | 184900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20241202 | 184800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20241202 | 184700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20241202 | 184600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20241202 | 184500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20241202 | 184400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20241202 | 184300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20241202 | 184200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20241202 | 184100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20241202 | 184000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20241202 | 183900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20241202 | 183800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20241202 | 183700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20241202 | 183600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20241202 | 183500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20241202 | 183400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20241202 | 183300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20241202 | 183200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 33 | 20241202 | 183100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20241202 | 183000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20241202 | 182900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20241202 | 182800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20241202 | 182700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20241202 | 182600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20241202 | 182500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20241202 | 182400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20241202 | 182300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20241202 | 182200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20241202 | 182100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20241202 | 182000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20241202 | 181900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20241202 | 181800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20241202 | 181700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20241202 | 181600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20241202 | 181500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20241202 | 181400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20241202 | 181300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20241202 | 181200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20241202 | 181100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20241202 | 181000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20241202 | 180900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20241202 | 180800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20241202 | 180700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20241202 | 180600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20241202 | 180500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20241202 | 180400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20241202 | 180300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20241202 | 180200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 63 | 20241202 | 180100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20241202 | 180000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20241202 | 175900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20241202 | 175800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20241202 | 175700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20241202 | 175600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20241202 | 175500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20241202 | 175400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20241202 | 175300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20241202 | 175200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20241202 | 175100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20241202 | 175000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20241202 | 174900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20241202 | 174800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20241202 | 174700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20241202 | 174600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20241202 | 174500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20241202 | 174400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20241202 | 174300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20241202 | 174200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20241202 | 174100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20241202 | 174000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20241202 | 173900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20241202 | 173800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20241202 | 173700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20241202 | 173600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20241202 | 173500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20241202 | 173400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20241202 | 173300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20241202 | 173200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 93 | 20241202 | 173100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20241202 | 173000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20241202 | 172900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20241202 | 172800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20241202 | 172700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20241202 | 172600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20241202 | 172500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20241202 | 172400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20241202 | 172300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20241202 | 172200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20241202 | 172100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20241202 | 172000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20241202 | 171900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20241202 | 171800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20241202 | 171700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20241202 | 171600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20241202 | 171500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20241202 | 171400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20241202 | 171300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20241202 | 171200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20241202 | 171100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20241202 | 171000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20241202 | 170900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20241202 | 170800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20241202 | 170700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20241202 | 170600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20241202 | 170500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20241202 | 170400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20241202 | 170300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20241202 | 170200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 123 | 20241202 | 170100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20241202 | 170000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20241202 | 165900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20241202 | 165800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20241202 | 165700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20241202 | 165600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20241202 | 165500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20241202 | 165400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20241202 | 165300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20241202 | 165200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20241202 | 165100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20241202 | 165000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20241202 | 164900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20241202 | 164800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20241202 | 164700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20241202 | 164600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20241202 | 164500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20241202 | 164400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20241202 | 164300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20241202 | 164200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20241202 | 164100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20241202 | 164000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20241202 | 163900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20241202 | 163800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20241202 | 163700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20241202 | 163600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20241202 | 163500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20241202 | 163400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20241202 | 163300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20241202 | 163200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 153 | 20241202 | 163100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20241202 | 163000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20241202 | 162900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20241202 | 162800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20241202 | 162700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20241202 | 162600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20241202 | 162500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20241202 | 162400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20241202 | 162300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20241202 | 162200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20241202 | 162100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20241202 | 162000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20241202 | 161900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20241202 | 161800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20241202 | 161700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20241202 | 161600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20241202 | 161500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20241202 | 161400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20241202 | 161300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20241202 | 161200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20241202 | 161100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20241202 | 161000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20241202 | 160900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20241202 | 160800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20241202 | 160700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20241202 | 160600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20241202 | 160500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20241202 | 160400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20241202 | 160300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20241202 | 160200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 183 | 20241202 | 160100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20241202 | 160000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20241202 | 155900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20241202 | 155800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20241202 | 155700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20241202 | 155600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20241202 | 155500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20241202 | 155400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20241202 | 155300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20241202 | 155200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20241202 | 155100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20241202 | 155000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20241202 | 154900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20241202 | 154800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20241202 | 154700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20241202 | 154600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20241202 | 154500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20241202 | 154400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20241202 | 154300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20241202 | 154200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20241202 | 154100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20241202 | 154000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20241202 | 153900 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20241202 | 153800 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20241202 | 153700 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20241202 | 153600 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20241202 | 153500 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20241202 | 153400 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20241202 | 153300 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20241202 | 153200 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 213 | 20241202 | 153100 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20241202 | 153000 | 8668475250 | 47550 | 47550 | 47550 | 47550 | 13159 |
| 215 | 20241202 | 152900 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20241202 | 152800 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20241202 | 152700 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20241202 | 152600 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20241202 | 152500 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20241202 | 152400 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20241202 | 152300 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20241202 | 152200 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20241202 | 152100 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20241202 | 152000 | 8042764800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20241202 | 151900 | 8042764800 | 47700 | 47700 | 47750 | 47700 | 341 |
| 226 | 20241202 | 151800 | 8026497800 | 47750 | 47700 | 47750 | 47700 | 126 |
| 227 | 20241202 | 151700 | 8020482000 | 47700 | 47700 | 47750 | 47700 | 312 |
| 228 | 20241202 | 151600 | 8005593400 | 47700 | 47700 | 47750 | 47700 | 183 |
| 229 | 20241202 | 151500 | 7996863750 | 47700 | 47750 | 47750 | 47600 | 215 |
| 230 | 20241202 | 151400 | 7986603600 | 47750 | 47700 | 47750 | 47650 | 235 |
| 231 | 20241202 | 151300 | 7975389650 | 47650 | 47700 | 47750 | 47600 | 332 |
| 232 | 20241202 | 151200 | 7959554250 | 47700 | 47700 | 47750 | 47650 | 622 |
| 233 | 20241202 | 151100 | 7929880950 | 47700 | 47650 | 47750 | 47650 | 184 |
| 234 | 20241202 | 151000 | 7921108300 | 47700 | 47750 | 47800 | 47650 | 333 |
| 235 | 20241202 | 150900 | 7905224050 | 47750 | 47750 | 47800 | 47700 | 1519 |
| 236 | 20241202 | 150800 | 7832692900 | 47800 | 47750 | 47800 | 47750 | 249 |
| 237 | 20241202 | 150700 | 7820796400 | 47800 | 47800 | 47800 | 47750 | 433 |
| 238 | 20241202 | 150600 | 7800101650 | 47800 | 47800 | 47800 | 47750 | 199 |
| 239 | 20241202 | 150500 | 7790592200 | 47750 | 47800 | 47850 | 47750 | 309 |
| 240 | 20241202 | 150400 | 7775823400 | 47800 | 47850 | 47850 | 47750 | 236 |
| 241 | 20241202 | 150300 | 7764545550 | 47800 | 47800 | 47850 | 47750 | 341 |
| 242 | 20241202 | 150200 | 7748246850 | 47800 | 47800 | 47850 | 47800 | 228 |
| 243 | 20241202 | 150100 | 7737341200 | 47750 | 47800 | 47850 | 47750 | 357 |
| 244 | 20241202 | 150000 | 7720278150 | 47800 | 47800 | 47850 | 47750 | 367 |
| 245 | 20241202 | 145900 | 7702735700 | 47800 | 47850 | 47850 | 47750 | 1079 |
| 246 | 20241202 | 145800 | 7651113750 | 47900 | 47900 | 47900 | 47850 | 427 |
| 247 | 20241202 | 145700 | 7630672200 | 47900 | 47800 | 47900 | 47800 | 734 |
| 248 | 20241202 | 145600 | 7595542750 | 47800 | 47850 | 47850 | 47800 | 140 |
| 249 | 20241202 | 145500 | 7588845700 | 47850 | 47750 | 47850 | 47750 | 525 |
| 250 | 20241202 | 145400 | 7563744200 | 47800 | 47750 | 47800 | 47750 | 339 |
| 251 | 20241202 | 145300 | 7547543850 | 47750 | 47800 | 47800 | 47750 | 159 |
| 252 | 20241202 | 145200 | 7539945550 | 47800 | 47750 | 47800 | 47750 | 263 |
| 253 | 20241202 | 145100 | 7527377350 | 47750 | 47850 | 47900 | 47750 | 1442 |
| 254 | 20241202 | 145000 | 7458393200 | 47850 | 47800 | 47850 | 47800 | 1135 |
| 255 | 20241202 | 144900 | 7404089550 | 47800 | 47800 | 47850 | 47800 | 327 |
| 256 | 20241202 | 144800 | 7388451550 | 47800 | 47850 | 47850 | 47800 | 242 |
| 257 | 20241202 | 144700 | 7376875450 | 47800 | 47800 | 47850 | 47800 | 245 |
| 258 | 20241202 | 144600 | 7365156750 | 47800 | 47800 | 47850 | 47800 | 352 |
| 259 | 20241202 | 144500 | 7348317100 | 47850 | 47850 | 47850 | 47800 | 687 |
| 260 | 20241202 | 144400 | 7315449950 | 47800 | 47800 | 47850 | 47800 | 176 |
| 261 | 20241202 | 144300 | 7307031050 | 47800 | 47800 | 47850 | 47800 | 213 |
| 262 | 20241202 | 144200 | 7296843350 | 47800 | 47800 | 47850 | 47800 | 59 |
| 263 | 20241202 | 144100 | 7294021800 | 47850 | 47750 | 47850 | 47750 | 1065 |
| 264 | 20241202 | 144000 | 7243101950 | 47750 | 47750 | 47800 | 47750 | 193 |
| 265 | 20241202 | 143900 | 7233877850 | 47800 | 47750 | 47800 | 47750 | 161 |
| 266 | 20241202 | 143800 | 7226183550 | 47800 | 47750 | 47800 | 47750 | 206 |
| 267 | 20241202 | 143700 | 7216338850 | 47750 | 47750 | 47800 | 47750 | 403 |
| 268 | 20241202 | 143600 | 7197077150 | 47750 | 47750 | 47800 | 47750 | 874 |
| 269 | 20241202 | 143500 | 7155301600 | 47750 | 47750 | 47800 | 47750 | 444 |
| 270 | 20241202 | 143400 | 7134079850 | 47800 | 47750 | 47800 | 47750 | 687 |
| 271 | 20241202 | 143300 | 7101267250 | 47750 | 47750 | 47800 | 47750 | 601 |
| 272 | 20241202 | 143200 | 7072562450 | 47800 | 47750 | 47800 | 47750 | 276 |
| 273 | 20241202 | 143100 | 7059375400 | 47800 | 47800 | 47800 | 47750 | 181 |
| 274 | 20241202 | 143000 | 7050724900 | 47800 | 47750 | 47800 | 47750 | 119 |
| 275 | 20241202 | 142900 | 7045038800 | 47800 | 47750 | 47800 | 47750 | 192 |
| 276 | 20241202 | 142800 | 7035862200 | 47800 | 47800 | 47800 | 47750 | 383 |
| 277 | 20241202 | 142700 | 7017565650 | 47750 | 47750 | 47800 | 47750 | 156 |
| 278 | 20241202 | 142600 | 7010110700 | 47800 | 47800 | 47800 | 47750 | 194 |
| 279 | 20241202 | 142500 | 7000838650 | 47800 | 47800 | 47800 | 47750 | 185 |
| 280 | 20241202 | 142400 | 6991996700 | 47800 | 47800 | 47800 | 47750 | 129 |
| 281 | 20241202 | 142300 | 6985831400 | 47800 | 47800 | 47800 | 47750 | 233 |
| 282 | 20241202 | 142200 | 6974697900 | 47800 | 47800 | 47800 | 47750 | 240 |
| 283 | 20241202 | 142100 | 6963226950 | 47750 | 47800 | 47800 | 47750 | 144 |
| 284 | 20241202 | 142000 | 6956344500 | 47800 | 47750 | 47800 | 47750 | 47 |
| 285 | 20241202 | 141900 | 6954098300 | 47800 | 47800 | 47800 | 47750 | 192 |
| 286 | 20241202 | 141800 | 6944921500 | 47800 | 47750 | 47800 | 47750 | 185 |
| 287 | 20241202 | 141700 | 6936082450 | 47800 | 47800 | 47800 | 47750 | 213 |
| 288 | 20241202 | 141600 | 6925904050 | 47750 | 47800 | 47800 | 47750 | 153 |
| 289 | 20241202 | 141500 | 6918591250 | 47750 | 47750 | 47800 | 47650 | 542 |
| 290 | 20241202 | 141400 | 6892703350 | 47750 | 47750 | 47800 | 47750 | 633 |
| 291 | 20241202 | 141300 | 6862470800 | 47750 | 47800 | 47800 | 47750 | 180 |
| 292 | 20241202 | 141200 | 6853868400 | 47800 | 47800 | 47800 | 47750 | 192 |
| 293 | 20241202 | 141100 | 6844693450 | 47800 | 47800 | 47800 | 47750 | 147 |
| 294 | 20241202 | 141000 | 6837667850 | 47800 | 47800 | 47800 | 47750 | 195 |
| 295 | 20241202 | 140900 | 6828348850 | 47750 | 47800 | 47800 | 47750 | 151 |
| 296 | 20241202 | 140800 | 6821136350 | 47800 | 47800 | 47850 | 47750 | 310 |
| 297 | 20241202 | 140700 | 6806320900 | 47850 | 47800 | 47850 | 47800 | 231 |
| 298 | 20241202 | 140600 | 6795272150 | 47850 | 47750 | 47850 | 47750 | 401 |
| 299 | 20241202 | 140500 | 6776104300 | 47750 | 47750 | 47800 | 47750 | 260 |
| 300 | 20241202 | 140400 | 6763682100 | 47750 | 47800 | 47800 | 47750 | 222 |
| 301 | 20241202 | 140300 | 6753075800 | 47800 | 47800 | 47800 | 47750 | 213 |
| 302 | 20241202 | 140200 | 6742896600 | 47750 | 47800 | 47800 | 47750 | 380 |
| 303 | 20241202 | 140100 | 6724744050 | 47800 | 47750 | 47800 | 47750 | 255 |
| 304 | 20241202 | 140000 | 6712560750 | 47750 | 47750 | 47800 | 47650 | 1537 |
| 305 | 20241202 | 135900 | 6639192900 | 47800 | 47800 | 47800 | 47750 | 56 |
| 306 | 20241202 | 135800 | 6636516400 | 47800 | 47800 | 47800 | 47750 | 149 |
| 307 | 20241202 | 135700 | 6629394650 | 47800 | 47800 | 47800 | 47750 | 265 |
| 308 | 20241202 | 135600 | 6616734100 | 47750 | 47800 | 47800 | 47750 | 151 |
| 309 | 20241202 | 135500 | 6609516500 | 47800 | 47800 | 47800 | 47750 | 444 |
| 310 | 20241202 | 135400 | 6588306600 | 47750 | 47800 | 47800 | 47750 | 181 |
| 311 | 20241202 | 135300 | 6579656700 | 47750 | 47750 | 47800 | 47750 | 259 |
| 312 | 20241202 | 135200 | 6567284100 | 47800 | 47800 | 47800 | 47750 | 146 |
| 313 | 20241202 | 135100 | 6560305850 | 47800 | 47800 | 47800 | 47750 | 197 |
| 314 | 20241202 | 135000 | 6550890350 | 47800 | 47800 | 47800 | 47750 | 216 |
| 315 | 20241202 | 134900 | 6540569150 | 47800 | 47800 | 47800 | 47750 | 244 |
| 316 | 20241202 | 134800 | 6528907050 | 47800 | 47800 | 47800 | 47750 | 210 |
| 317 | 20241202 | 134700 | 6518869450 | 47800 | 47800 | 47800 | 47750 | 86 |
| 318 | 20241202 | 134600 | 6514758950 | 47800 | 47750 | 47800 | 47750 | 196 |
| 319 | 20241202 | 134500 | 6505394250 | 47750 | 47750 | 47800 | 47750 | 311 |
| 320 | 20241202 | 134400 | 6490537200 | 47800 | 47800 | 47800 | 47800 | 134 |
| 321 | 20241202 | 134300 | 6484132000 | 47800 | 47800 | 47800 | 47750 | 541 |
| 322 | 20241202 | 134200 | 6458289350 | 47800 | 47750 | 47800 | 47750 | 359 |
| 323 | 20241202 | 134100 | 6441140750 | 47750 | 47700 | 47750 | 47700 | 373 |
| 324 | 20241202 | 134000 | 6423334100 | 47750 | 47750 | 47750 | 47700 | 273 |
| 325 | 20241202 | 133900 | 6410298700 | 47750 | 47750 | 47750 | 47700 | 236 |
| 326 | 20241202 | 133800 | 6399032300 | 47750 | 47750 | 47750 | 47700 | 826 |
| 327 | 20241202 | 133700 | 6359614400 | 47750 | 47700 | 47750 | 47700 | 1137 |
| 328 | 20241202 | 133600 | 6305378650 | 47700 | 47650 | 47700 | 47650 | 920 |
| 329 | 20241202 | 133500 | 6261499200 | 47650 | 47700 | 47700 | 47650 | 330 |
| 330 | 20241202 | 133400 | 6245766950 | 47650 | 47650 | 47650 | 47600 | 746 |
| 331 | 20241202 | 133300 | 6210220100 | 47650 | 47650 | 47650 | 47600 | 444 |
| 332 | 20241202 | 133200 | 6189072100 | 47650 | 47550 | 47650 | 47550 | 570 |
| 333 | 20241202 | 133100 | 6161939300 | 47600 | 47600 | 47600 | 47550 | 239 |
| 334 | 20241202 | 133000 | 6150566500 | 47600 | 47550 | 47600 | 47550 | 161 |
| 335 | 20241202 | 132900 | 6142903750 | 47600 | 47600 | 47600 | 47550 | 546 |
| 336 | 20241202 | 132800 | 6116916050 | 47650 | 47600 | 47650 | 47600 | 144 |
| 337 | 20241202 | 132700 | 6110060900 | 47600 | 47550 | 47600 | 47500 | 305 |
| 338 | 20241202 | 132600 | 6095560100 | 47600 | 47450 | 47600 | 47450 | 454 |
| 339 | 20241202 | 132500 | 6073987300 | 47450 | 47500 | 47500 | 47450 | 124 |
| 340 | 20241202 | 132400 | 6068098300 | 47500 | 47500 | 47550 | 47500 | 575 |
| 341 | 20241202 | 132300 | 6040785250 | 47550 | 47500 | 47550 | 47500 | 272 |
| 342 | 20241202 | 132200 | 6027855000 | 47500 | 47450 | 47500 | 47450 | 228 |
| 343 | 20241202 | 132100 | 6017029350 | 47450 | 47500 | 47500 | 47450 | 166 |
| 344 | 20241202 | 132000 | 6009144500 | 47500 | 47500 | 47550 | 47500 | 388 |
| 345 | 20241202 | 131900 | 5990706850 | 47500 | 47500 | 47500 | 47450 | 197 |
| 346 | 20241202 | 131800 | 5981350550 | 47500 | 47400 | 47500 | 47400 | 92 |
| 347 | 20241202 | 131700 | 5976981550 | 47450 | 47500 | 47550 | 47450 | 259 |
| 348 | 20241202 | 131600 | 5964677800 | 47550 | 47500 | 47550 | 47500 | 248 |
| 349 | 20241202 | 131500 | 5952894200 | 47500 | 47500 | 47500 | 47450 | 137 |
| 350 | 20241202 | 131400 | 5946388550 | 47450 | 47500 | 47500 | 47450 | 47 |
| 351 | 20241202 | 131300 | 5944157650 | 47500 | 47550 | 47550 | 47450 | 806 |
| 352 | 20241202 | 131200 | 5905895400 | 47550 | 47550 | 47550 | 47500 | 148 |
| 353 | 20241202 | 131100 | 5898858500 | 47550 | 47450 | 47550 | 47450 | 118 |
| 354 | 20241202 | 131000 | 5893253950 | 47450 | 47500 | 47500 | 47450 | 321 |
| 355 | 20241202 | 130900 | 5878008200 | 47450 | 47500 | 47500 | 47450 | 148 |
| 356 | 20241202 | 130800 | 5870978350 | 47450 | 47500 | 47650 | 47450 | 492 |
| 357 | 20241202 | 130700 | 5847594350 | 47500 | 47500 | 47500 | 47450 | 140 |
| 358 | 20241202 | 130600 | 5840944500 | 47500 | 47500 | 47500 | 47450 | 168 |
| 359 | 20241202 | 130500 | 5832964700 | 47500 | 47550 | 47550 | 47450 | 480 |
| 360 | 20241202 | 130400 | 5810150450 | 47550 | 47550 | 47550 | 47500 | 40 |
| 361 | 20241202 | 130300 | 5808249950 | 47550 | 47550 | 47550 | 47500 | 211 |
| 362 | 20241202 | 130200 | 5798220750 | 47550 | 47450 | 47550 | 47450 | 143 |
| 363 | 20241202 | 130100 | 5791422050 | 47550 | 47550 | 47600 | 47450 | 374 |
| 364 | 20241202 | 130000 | 5773636250 | 47550 | 47550 | 47550 | 47500 | 556 |
| 365 | 20241202 | 125900 | 5747203600 | 47550 | 47450 | 47550 | 47450 | 193 |
| 366 | 20241202 | 125800 | 5738036400 | 47500 | 47550 | 47550 | 47450 | 1014 |
| 367 | 20241202 | 125700 | 5689859700 | 47550 | 47500 | 47550 | 47500 | 133 |
| 368 | 20241202 | 125600 | 5683535900 | 47550 | 47550 | 47550 | 47500 | 218 |
| 369 | 20241202 | 125500 | 5673170100 | 47550 | 47550 | 47550 | 47550 | 151 |
| 370 | 20241202 | 125400 | 5665990050 | 47500 | 47550 | 47550 | 47500 | 159 |
| 371 | 20241202 | 125300 | 5658435950 | 47550 | 47550 | 47550 | 47550 | 214 |
| 372 | 20241202 | 125200 | 5648260250 | 47550 | 47550 | 47550 | 47500 | 20 |
| 373 | 20241202 | 125100 | 5647309600 | 47500 | 47500 | 47500 | 47450 | 180 |
| 374 | 20241202 | 125000 | 5638759700 | 47500 | 47500 | 47500 | 47450 | 190 |
| 375 | 20241202 | 124900 | 5629736350 | 47450 | 47450 | 47500 | 47450 | 201 |
| 376 | 20241202 | 124800 | 5620193050 | 47450 | 47500 | 47500 | 47450 | 564 |
| 377 | 20241202 | 124700 | 5593403700 | 47550 | 47600 | 47650 | 47500 | 195 |
| 378 | 20241202 | 124600 | 5584121550 | 47650 | 47550 | 47650 | 47550 | 349 |
| 379 | 20241202 | 124500 | 5567516900 | 47550 | 47550 | 47550 | 47500 | 152 |
| 380 | 20241202 | 124400 | 5560291000 | 47550 | 47500 | 47600 | 47500 | 181 |
| 381 | 20241202 | 124300 | 5551681600 | 47550 | 47550 | 47600 | 47500 | 146 |
| 382 | 20241202 | 124200 | 5544739600 | 47550 | 47500 | 47600 | 47500 | 435 |
| 383 | 20241202 | 124100 | 5524055500 | 47550 | 47600 | 47600 | 47500 | 310 |
| 384 | 20241202 | 124000 | 5509307750 | 47600 | 47550 | 47600 | 47500 | 316 |
| 385 | 20241202 | 123900 | 5494279700 | 47500 | 47500 | 47600 | 47500 | 120 |
| 386 | 20241202 | 123800 | 5488570700 | 47600 | 47600 | 47600 | 47500 | 173 |
| 387 | 20241202 | 123700 | 5480345000 | 47600 | 47600 | 47650 | 47600 | 312 |
| 388 | 20241202 | 123600 | 5465491750 | 47600 | 47550 | 47600 | 47550 | 176 |
| 389 | 20241202 | 123500 | 5457118450 | 47500 | 47500 | 47600 | 47500 | 250 |
| 390 | 20241202 | 123400 | 5445234700 | 47550 | 47550 | 47550 | 47500 | 137 |
| 391 | 20241202 | 123300 | 5438721500 | 47550 | 47500 | 47550 | 47500 | 137 |
| 392 | 20241202 | 123200 | 5432207350 | 47500 | 47550 | 47550 | 47500 | 60 |
| 393 | 20241202 | 123100 | 5429355950 | 47550 | 47600 | 47600 | 47550 | 575 |
| 394 | 20241202 | 123000 | 5402008450 | 47600 | 47600 | 47600 | 47550 | 162 |
| 395 | 20241202 | 122900 | 5394297850 | 47600 | 47550 | 47600 | 47500 | 168 |
| 396 | 20241202 | 122800 | 5386307300 | 47500 | 47600 | 47600 | 47500 | 140 |
| 397 | 20241202 | 122700 | 5379645150 | 47600 | 47550 | 47600 | 47500 | 173 |
| 398 | 20241202 | 122600 | 5371417250 | 47550 | 47550 | 47600 | 47500 | 339 |
| 399 | 20241202 | 122500 | 5355293200 | 47650 | 47600 | 47650 | 47600 | 604 |
| 400 | 20241202 | 122400 | 5326542750 | 47600 | 47600 | 47600 | 47550 | 125 |
| 401 | 20241202 | 122300 | 5320593000 | 47600 | 47600 | 47600 | 47550 | 157 |
| 402 | 20241202 | 122200 | 5313119950 | 47600 | 47550 | 47600 | 47550 | 96 |
| 403 | 20241202 | 122100 | 5308550550 | 47600 | 47550 | 47600 | 47550 | 112 |
| 404 | 20241202 | 122000 | 5303223700 | 47600 | 47600 | 47600 | 47550 | 209 |
| 405 | 20241202 | 121900 | 5293276950 | 47550 | 47500 | 47600 | 47500 | 491 |
| 406 | 20241202 | 121800 | 5269926350 | 47550 | 47500 | 47550 | 47500 | 141 |
| 407 | 20241202 | 121700 | 5263223550 | 47550 | 47550 | 47550 | 47500 | 207 |
| 408 | 20241202 | 121600 | 5253385150 | 47550 | 47500 | 47550 | 47450 | 188 |
| 409 | 20241202 | 121500 | 5244447900 | 47500 | 47600 | 47600 | 47500 | 1364 |
| 410 | 20241202 | 121400 | 5179597300 | 47550 | 47550 | 47600 | 47550 | 190 |
| 411 | 20241202 | 121300 | 5170558150 | 47550 | 47550 | 47550 | 47500 | 262 |
| 412 | 20241202 | 121200 | 5158100300 | 47550 | 47550 | 47550 | 47500 | 192 |
| 413 | 20241202 | 121100 | 5148974700 | 47550 | 47550 | 47550 | 47550 | 231 |
| 414 | 20241202 | 121000 | 5137990650 | 47550 | 47550 | 47550 | 47500 | 44 |
| 415 | 20241202 | 120900 | 5135899900 | 47550 | 47550 | 47550 | 47500 | 267 |
| 416 | 20241202 | 120800 | 5123205250 | 47500 | 47550 | 47550 | 47500 | 189 |
| 417 | 20241202 | 120700 | 5114226650 | 47550 | 47500 | 47550 | 47450 | 125 |
| 418 | 20241202 | 120600 | 5108288200 | 47450 | 47500 | 47550 | 47450 | 254 |
| 419 | 20241202 | 120500 | 5096213850 | 47550 | 47500 | 47550 | 47450 | 412 |
| 420 | 20241202 | 120400 | 5076639500 | 47400 | 47450 | 47500 | 47400 | 121 |
| 421 | 20241202 | 120300 | 5070892550 | 47500 | 47450 | 47500 | 47400 | 156 |
| 422 | 20241202 | 120200 | 5063484850 | 47450 | 47450 | 47500 | 47450 | 237 |
| 423 | 20241202 | 120100 | 5052232400 | 47500 | 47500 | 47500 | 47400 | 90 |
| 424 | 20241202 | 120000 | 5047957800 | 47500 | 47400 | 47500 | 47400 | 192 |
| 425 | 20241202 | 115900 | 5038847850 | 47400 | 47500 | 47550 | 47400 | 990 |
| 426 | 20241202 | 115800 | 4991886700 | 47450 | 47450 | 47550 | 47450 | 41 |
| 427 | 20241202 | 115700 | 4989940450 | 47500 | 47550 | 47550 | 47500 | 137 |
| 428 | 20241202 | 115600 | 4983432850 | 47550 | 47550 | 47600 | 47500 | 163 |
| 429 | 20241202 | 115500 | 4975682050 | 47500 | 47550 | 47600 | 47500 | 164 |
| 430 | 20241202 | 115400 | 4967880450 | 47550 | 47550 | 47550 | 47500 | 456 |
| 431 | 20241202 | 115300 | 4946198450 | 47550 | 47600 | 47600 | 47550 | 170 |
| 432 | 20241202 | 115200 | 4938107350 | 47550 | 47550 | 47600 | 47500 | 351 |
| 433 | 20241202 | 115100 | 4921422050 | 47550 | 47550 | 47600 | 47550 | 168 |
| 434 | 20241202 | 115000 | 4913427950 | 47600 | 47600 | 47650 | 47550 | 164 |
| 435 | 20241202 | 114900 | 4905620500 | 47650 | 47600 | 47650 | 47600 | 155 |
| 436 | 20241202 | 114800 | 4898239550 | 47550 | 47650 | 47650 | 47550 | 161 |
| 437 | 20241202 | 114700 | 4890574500 | 47600 | 47600 | 47650 | 47550 | 308 |
| 438 | 20241202 | 114600 | 4875914900 | 47600 | 47650 | 47650 | 47600 | 136 |
| 439 | 20241202 | 114500 | 4869435050 | 47650 | 47600 | 47650 | 47550 | 135 |
| 440 | 20241202 | 114400 | 4863005650 | 47600 | 47600 | 47600 | 47550 | 251 |
| 441 | 20241202 | 114300 | 4851061600 | 47600 | 47600 | 47600 | 47550 | 135 |
| 442 | 20241202 | 114200 | 4844635700 | 47600 | 47600 | 47600 | 47550 | 158 |
| 443 | 20241202 | 114100 | 4837116550 | 47600 | 47600 | 47650 | 47550 | 141 |
| 444 | 20241202 | 114000 | 4830400500 | 47600 | 47600 | 47600 | 47550 | 416 |
| 445 | 20241202 | 113900 | 4810613900 | 47550 | 47650 | 47650 | 47550 | 314 |
| 446 | 20241202 | 113800 | 4795652950 | 47650 | 47650 | 47650 | 47550 | 142 |
| 447 | 20241202 | 113700 | 4788888200 | 47650 | 47600 | 47650 | 47600 | 171 |
| 448 | 20241202 | 113600 | 4780746700 | 47600 | 47600 | 47650 | 47600 | 219 |
| 449 | 20241202 | 113500 | 4770321800 | 47650 | 47650 | 47650 | 47600 | 114 |
| 450 | 20241202 | 113400 | 4764890250 | 47650 | 47700 | 47700 | 47600 | 232 |
| 451 | 20241202 | 113300 | 4753832100 | 47700 | 47700 | 47700 | 47600 | 200 |
| 452 | 20241202 | 113200 | 4744293550 | 47700 | 47700 | 47700 | 47650 | 146 |
| 453 | 20241202 | 113100 | 4737330100 | 47650 | 47700 | 47700 | 47650 | 100 |
| 454 | 20241202 | 113000 | 4732560700 | 47650 | 47600 | 47700 | 47600 | 395 |
| 455 | 20241202 | 112900 | 4713743550 | 47650 | 47650 | 47650 | 47600 | 84 |
| 456 | 20241202 | 112800 | 4709741200 | 47600 | 47650 | 47650 | 47600 | 271 |
| 457 | 20241202 | 112700 | 4696834300 | 47650 | 47650 | 47700 | 47600 | 151 |
| 458 | 20241202 | 112600 | 4689638150 | 47650 | 47650 | 47650 | 47600 | 310 |
| 459 | 20241202 | 112500 | 4674870100 | 47650 | 47650 | 47650 | 47600 | 219 |
| 460 | 20241202 | 112400 | 4664438650 | 47650 | 47650 | 47650 | 47600 | 170 |
| 461 | 20241202 | 112300 | 4656339300 | 47650 | 47650 | 47650 | 47600 | 275 |
| 462 | 20241202 | 112200 | 4643243950 | 47650 | 47650 | 47650 | 47650 | 128 |
| 463 | 20241202 | 112100 | 4637144750 | 47650 | 47650 | 47650 | 47600 | 119 |
| 464 | 20241202 | 112000 | 4631474650 | 47650 | 47650 | 47700 | 47650 | 206 |
| 465 | 20241202 | 111900 | 4621657250 | 47600 | 47700 | 47700 | 47600 | 151 |
| 466 | 20241202 | 111800 | 4614456350 | 47650 | 47700 | 47700 | 47650 | 155 |
| 467 | 20241202 | 111700 | 4607064400 | 47700 | 47650 | 47700 | 47650 | 112 |
| 468 | 20241202 | 111600 | 4601727500 | 47600 | 47700 | 47700 | 47600 | 509 |
| 469 | 20241202 | 111500 | 4577472400 | 47700 | 47650 | 47700 | 47650 | 332 |
| 470 | 20241202 | 111400 | 4561647150 | 47650 | 47600 | 47650 | 47600 | 28 |
| 471 | 20241202 | 111300 | 4560313100 | 47650 | 47600 | 47650 | 47600 | 172 |
| 472 | 20241202 | 111200 | 4552118050 | 47600 | 47550 | 47600 | 47550 | 124 |
| 473 | 20241202 | 111100 | 4546216250 | 47600 | 47600 | 47650 | 47600 | 128 |
| 474 | 20241202 | 111000 | 4540123400 | 47650 | 47650 | 47650 | 47550 | 151 |
| 475 | 20241202 | 110900 | 4532929900 | 47650 | 47600 | 47650 | 47600 | 233 |
| 476 | 20241202 | 110800 | 4521827700 | 47650 | 47600 | 47650 | 47550 | 135 |
| 477 | 20241202 | 110700 | 4515401650 | 47600 | 47550 | 47650 | 47550 | 101 |
| 478 | 20241202 | 110600 | 4510592600 | 47600 | 47600 | 47600 | 47500 | 574 |
| 479 | 20241202 | 110500 | 4483277800 | 47550 | 47500 | 47550 | 47450 | 462 |
| 480 | 20241202 | 110400 | 4461322750 | 47500 | 47550 | 47550 | 47350 | 4852 |
| 481 | 20241202 | 110300 | 4231227650 | 47550 | 47550 | 47550 | 47500 | 127 |
| 482 | 20241202 | 110200 | 4225189300 | 47550 | 47600 | 47600 | 47550 | 451 |
| 483 | 20241202 | 110100 | 4203744000 | 47650 | 47650 | 47650 | 47550 | 152 |
| 484 | 20241202 | 110000 | 4196503050 | 47650 | 47600 | 47650 | 47600 | 146 |
| 485 | 20241202 | 105900 | 4189547750 | 47600 | 47650 | 47650 | 47600 | 331 |
| 486 | 20241202 | 105800 | 4173776800 | 47600 | 47600 | 47650 | 47600 | 161 |
| 487 | 20241202 | 105700 | 4166105450 | 47650 | 47650 | 47650 | 47600 | 165 |
| 488 | 20241202 | 105600 | 4158247000 | 47650 | 47650 | 47650 | 47600 | 120 |
| 489 | 20241202 | 105500 | 4152529150 | 47650 | 47600 | 47650 | 47600 | 169 |
| 490 | 20241202 | 105400 | 4144476350 | 47650 | 47600 | 47650 | 47600 | 134 |
| 491 | 20241202 | 105300 | 4138092800 | 47650 | 47600 | 47650 | 47600 | 38 |
| 492 | 20241202 | 105200 | 4136282950 | 47600 | 47650 | 47650 | 47600 | 146 |
| 493 | 20241202 | 105100 | 4129331300 | 47650 | 47650 | 47650 | 47600 | 212 |
| 494 | 20241202 | 105000 | 4119234250 | 47650 | 47600 | 47650 | 47550 | 501 |
| 495 | 20241202 | 104900 | 4095387050 | 47650 | 47600 | 47650 | 47600 | 184 |
| 496 | 20241202 | 104800 | 4086621350 | 47600 | 47650 | 47650 | 47600 | 260 |
| 497 | 20241202 | 104700 | 4074237950 | 47650 | 47650 | 47650 | 47600 | 149 |
| 498 | 20241202 | 104600 | 4067139000 | 47650 | 47650 | 47650 | 47650 | 180 |
| 499 | 20241202 | 104500 | 4058562000 | 47600 | 47650 | 47650 | 47600 | 206 |
| 500 | 20241202 | 104400 | 4048747300 | 47650 | 47600 | 47650 | 47600 | 345 |
| 501 | 20241202 | 104300 | 4032319000 | 47600 | 47650 | 47650 | 47600 | 119 |
| 502 | 20241202 | 104200 | 4026653450 | 47650 | 47750 | 47750 | 47650 | 776 |
| 503 | 20241202 | 104100 | 3989670100 | 47750 | 47700 | 47750 | 47650 | 497 |
| 504 | 20241202 | 104000 | 3965963550 | 47700 | 47600 | 47700 | 47600 | 946 |
| 505 | 20241202 | 103900 | 3920886800 | 47600 | 47600 | 47650 | 47600 | 134 |
| 506 | 20241202 | 103800 | 3914502100 | 47650 | 47600 | 47650 | 47600 | 1392 |
| 507 | 20241202 | 103700 | 3848177300 | 47650 | 47550 | 47650 | 47550 | 512 |
| 508 | 20241202 | 103600 | 3823807100 | 47550 | 47550 | 47600 | 47550 | 173 |
| 509 | 20241202 | 103500 | 3815573800 | 47600 | 47550 | 47600 | 47500 | 703 |
| 510 | 20241202 | 103400 | 3782146050 | 47550 | 47500 | 47550 | 47500 | 299 |
| 511 | 20241202 | 103300 | 3767935300 | 47500 | 47550 | 47550 | 47500 | 139 |
| 512 | 20241202 | 103200 | 3761327950 | 47550 | 47550 | 47550 | 47500 | 72 |
| 513 | 20241202 | 103100 | 3757907150 | 47500 | 47450 | 47500 | 47400 | 447 |
| 514 | 20241202 | 103000 | 3736692700 | 47450 | 47400 | 47450 | 47400 | 410 |
| 515 | 20241202 | 102900 | 3717254000 | 47450 | 47400 | 47450 | 47400 | 2928 |
| 516 | 20241202 | 102800 | 3578461150 | 47450 | 47450 | 47450 | 47400 | 174 |
| 517 | 20241202 | 102700 | 3570207750 | 47450 | 47450 | 47450 | 47450 | 2062 |
| 518 | 20241202 | 102600 | 3472365850 | 47500 | 47500 | 47550 | 47500 | 154 |
| 519 | 20241202 | 102500 | 3465045200 | 47550 | 47500 | 47550 | 47450 | 157 |
| 520 | 20241202 | 102400 | 3457588400 | 47450 | 47500 | 47500 | 47450 | 286 |
| 521 | 20241202 | 102300 | 3444008350 | 47450 | 47450 | 47500 | 47450 | 331 |
| 522 | 20241202 | 102200 | 3428301600 | 47450 | 47500 | 47500 | 47450 | 968 |
| 523 | 20241202 | 102100 | 3382362650 | 47500 | 47450 | 47500 | 47450 | 149 |
| 524 | 20241202 | 102000 | 3375286650 | 47450 | 47550 | 47550 | 47450 | 752 |
| 525 | 20241202 | 101900 | 3339564250 | 47500 | 47500 | 47600 | 47500 | 133 |
| 526 | 20241202 | 101800 | 3333239300 | 47550 | 47500 | 47550 | 47500 | 381 |
| 527 | 20241202 | 101700 | 3315135000 | 47550 | 47500 | 47600 | 47500 | 202 |
| 528 | 20241202 | 101600 | 3305523650 | 47550 | 47550 | 47600 | 47500 | 95 |
| 529 | 20241202 | 101500 | 3301001950 | 47600 | 47550 | 47600 | 47500 | 384 |
| 530 | 20241202 | 101400 | 3282748450 | 47550 | 47500 | 47600 | 47500 | 239 |
| 531 | 20241202 | 101300 | 3271385650 | 47550 | 47500 | 47550 | 47500 | 340 |
| 532 | 20241202 | 101200 | 3255220400 | 47550 | 47550 | 47550 | 47500 | 190 |
| 533 | 20241202 | 101100 | 3246186100 | 47500 | 47550 | 47600 | 47500 | 201 |
| 534 | 20241202 | 101000 | 3236627400 | 47500 | 47550 | 47600 | 47500 | 185 |
| 535 | 20241202 | 100900 | 3227831400 | 47550 | 47500 | 47550 | 47500 | 180 |
| 536 | 20241202 | 100800 | 3219272900 | 47500 | 47550 | 47600 | 47500 | 126 |
| 537 | 20241202 | 100700 | 3213282700 | 47550 | 47500 | 47600 | 47500 | 121 |
| 538 | 20241202 | 100600 | 3207524350 | 47600 | 47500 | 47600 | 47500 | 370 |
| 539 | 20241202 | 100500 | 3189933400 | 47500 | 47500 | 47550 | 47500 | 242 |
| 540 | 20241202 | 100400 | 3178432750 | 47550 | 47500 | 47550 | 47500 | 143 |
| 541 | 20241202 | 100300 | 3171633850 | 47500 | 47550 | 47550 | 47500 | 101 |
| 542 | 20241202 | 100200 | 3166832050 | 47550 | 47500 | 47550 | 47450 | 163 |
| 543 | 20241202 | 100100 | 3159087050 | 47450 | 47450 | 47500 | 47450 | 250 |
| 544 | 20241202 | 100000 | 3147212500 | 47450 | 47500 | 47500 | 47450 | 352 |
| 545 | 20241202 | 095900 | 3130504400 | 47450 | 47450 | 47500 | 47400 | 102 |
| 546 | 20241202 | 095800 | 3125660650 | 47500 | 47400 | 47500 | 47400 | 566 |
| 547 | 20241202 | 095700 | 3098811700 | 47400 | 47500 | 47500 | 47400 | 2449 |
| 548 | 20241202 | 095600 | 2982541450 | 47500 | 47550 | 47550 | 47500 | 374 |
| 549 | 20241202 | 095500 | 2964764000 | 47550 | 47500 | 47550 | 47500 | 216 |
| 550 | 20241202 | 095400 | 2954495250 | 47550 | 47500 | 47600 | 47500 | 412 |
| 551 | 20241202 | 095300 | 2934903900 | 47500 | 47500 | 47600 | 47500 | 387 |
| 552 | 20241202 | 095200 | 2916504550 | 47550 | 47550 | 47550 | 47500 | 912 |
| 553 | 20241202 | 095100 | 2873141100 | 47550 | 47600 | 47650 | 47550 | 421 |
| 554 | 20241202 | 095000 | 2853110450 | 47550 | 47500 | 47550 | 47500 | 314 |
| 555 | 20241202 | 094900 | 2838181600 | 47500 | 47550 | 47550 | 47500 | 166 |
| 556 | 20241202 | 094800 | 2830296350 | 47500 | 47550 | 47550 | 47500 | 210 |
| 557 | 20241202 | 094700 | 2820314700 | 47550 | 47550 | 47550 | 47500 | 351 |
| 558 | 20241202 | 094600 | 2803632650 | 47550 | 47450 | 47550 | 47450 | 204 |
| 559 | 20241202 | 094500 | 2793940850 | 47500 | 47550 | 47600 | 47450 | 739 |
| 560 | 20241202 | 094400 | 2758814800 | 47550 | 47650 | 47650 | 47550 | 1265 |
| 561 | 20241202 | 094300 | 2698593700 | 47600 | 47550 | 47650 | 47550 | 681 |
| 562 | 20241202 | 094200 | 2666172200 | 47550 | 47550 | 47600 | 47550 | 310 |
| 563 | 20241202 | 094100 | 2651425700 | 47600 | 47500 | 47600 | 47450 | 861 |
| 564 | 20241202 | 094000 | 2610484300 | 47550 | 47550 | 47600 | 47500 | 1989 |
| 565 | 20241202 | 093900 | 2515957100 | 47550 | 47550 | 47600 | 47550 | 345 |
| 566 | 20241202 | 093800 | 2499546350 | 47550 | 47700 | 47700 | 47550 | 1941 |
| 567 | 20241202 | 093700 | 2407117500 | 47700 | 47600 | 47700 | 47600 | 343 |
| 568 | 20241202 | 093600 | 2390776100 | 47600 | 47700 | 47750 | 47600 | 1786 |
| 569 | 20241202 | 093500 | 2305622350 | 47700 | 47750 | 47750 | 47700 | 210 |
| 570 | 20241202 | 093400 | 2295595950 | 47750 | 47700 | 47750 | 47700 | 352 |
| 571 | 20241202 | 093300 | 2278797050 | 47700 | 47800 | 47800 | 47650 | 1535 |
| 572 | 20241202 | 093200 | 2205548650 | 47800 | 47800 | 47800 | 47750 | 118 |
| 573 | 20241202 | 093100 | 2199909050 | 47800 | 47750 | 47800 | 47700 | 203 |
| 574 | 20241202 | 093000 | 2190209050 | 47750 | 47700 | 47800 | 47700 | 156 |
| 575 | 20241202 | 092900 | 2182755200 | 47800 | 47800 | 47800 | 47700 | 370 |
| 576 | 20241202 | 092800 | 2165082500 | 47800 | 47850 | 47850 | 47800 | 213 |
| 577 | 20241202 | 092700 | 2154897500 | 47850 | 47800 | 47850 | 47750 | 322 |
| 578 | 20241202 | 092600 | 2139508500 | 47800 | 47850 | 47850 | 47800 | 157 |
| 579 | 20241202 | 092500 | 2132002850 | 47900 | 47950 | 47950 | 47850 | 757 |
| 580 | 20241202 | 092400 | 2095773600 | 47950 | 47800 | 47950 | 47800 | 1357 |
| 581 | 20241202 | 092300 | 2030789900 | 47800 | 47800 | 47800 | 47800 | 183 |
| 582 | 20241202 | 092200 | 2022042500 | 47800 | 47800 | 47850 | 47800 | 175 |
| 583 | 20241202 | 092100 | 2013673900 | 47850 | 47900 | 47950 | 47850 | 597 |
| 584 | 20241202 | 092000 | 1985085750 | 48000 | 48000 | 48050 | 47900 | 2674 |
| 585 | 20241202 | 091900 | 1856750850 | 48000 | 47950 | 48000 | 47950 | 567 |
| 586 | 20241202 | 091800 | 1829541450 | 48000 | 47950 | 48000 | 47900 | 1807 |
| 587 | 20241202 | 091700 | 1742889350 | 47950 | 47950 | 47950 | 47900 | 310 |
| 588 | 20241202 | 091600 | 1728025700 | 47950 | 47850 | 47950 | 47850 | 451 |
| 589 | 20241202 | 091500 | 1706426000 | 47850 | 47750 | 47850 | 47750 | 136 |
| 590 | 20241202 | 091400 | 1699925200 | 47800 | 47800 | 47850 | 47750 | 694 |
| 591 | 20241202 | 091300 | 1666753800 | 47800 | 47750 | 47850 | 47700 | 1789 |
| 592 | 20241202 | 091200 | 1581365350 | 47850 | 47750 | 47850 | 47650 | 1790 |
| 593 | 20241202 | 091100 | 1495866100 | 47750 | 47800 | 47800 | 47750 | 623 |
| 594 | 20241202 | 091000 | 1466117000 | 47750 | 47750 | 47750 | 47700 | 389 |
| 595 | 20241202 | 090900 | 1447543300 | 47700 | 47700 | 47800 | 47650 | 1208 |
| 596 | 20241202 | 090800 | 1389898350 | 47700 | 47700 | 47750 | 47700 | 878 |
| 597 | 20241202 | 090700 | 1348017650 | 47700 | 47700 | 47800 | 47600 | 1380 |
| 598 | 20241202 | 090600 | 1282207500 | 47750 | 47850 | 47900 | 47700 | 1166 |
| 599 | 20241202 | 090500 | 1226471200 | 47900 | 47900 | 47900 | 47800 | 2244 |
| 600 | 20241202 | 090400 | 1119101900 | 47900 | 47850 | 47950 | 47800 | 1931 |
| 601 | 20241202 | 090300 | 1026638700 | 47900 | 47950 | 48000 | 47800 | 2739 |
| 602 | 20241202 | 090200 | 895598350 | 48000 | 48050 | 48100 | 47850 | 1724 |
| 603 | 20241202 | 090100 | 812903800 | 48050 | 47950 | 48100 | 47850 | 2514 |
| 604 | 20241202 | 090000 | 692160550 | 48000 | 47950 | 48100 | 47800 | 14430 |