34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 191400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 3 | 20241202 | 191300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20241202 | 191200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20241202 | 191100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20241202 | 191000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20241202 | 190900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20241202 | 190800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20241202 | 190700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20241202 | 190600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20241202 | 190500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20241202 | 190400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20241202 | 190300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20241202 | 190200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20241202 | 190100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20241202 | 190000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20241202 | 185900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20241202 | 185800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20241202 | 185700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20241202 | 185600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20241202 | 185500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20241202 | 185400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20241202 | 185300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20241202 | 185200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20241202 | 185100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20241202 | 185000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20241202 | 184900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20241202 | 184800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20241202 | 184700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20241202 | 184600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20241202 | 184500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20241202 | 184400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 33 | 20241202 | 184300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20241202 | 184200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20241202 | 184100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20241202 | 184000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20241202 | 183900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20241202 | 183800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20241202 | 183700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20241202 | 183600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20241202 | 183500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20241202 | 183400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20241202 | 183300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20241202 | 183200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20241202 | 183100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20241202 | 183000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20241202 | 182900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20241202 | 182800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20241202 | 182700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20241202 | 182600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20241202 | 182500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20241202 | 182400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20241202 | 182300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20241202 | 182200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20241202 | 182100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20241202 | 182000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20241202 | 181900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20241202 | 181800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20241202 | 181700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20241202 | 181600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20241202 | 181500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20241202 | 181400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 63 | 20241202 | 181300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20241202 | 181200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20241202 | 181100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20241202 | 181000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20241202 | 180900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20241202 | 180800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20241202 | 180700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20241202 | 180600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20241202 | 180500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20241202 | 180400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20241202 | 180300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20241202 | 180200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20241202 | 180100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20241202 | 180000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20241202 | 175900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20241202 | 175800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20241202 | 175700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20241202 | 175600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20241202 | 175500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20241202 | 175400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20241202 | 175300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20241202 | 175200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20241202 | 175100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20241202 | 175000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20241202 | 174900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20241202 | 174800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20241202 | 174700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20241202 | 174600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20241202 | 174500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20241202 | 174400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 93 | 20241202 | 174300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20241202 | 174200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20241202 | 174100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20241202 | 174000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20241202 | 173900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20241202 | 173800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20241202 | 173700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20241202 | 173600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20241202 | 173500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20241202 | 173400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20241202 | 173300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20241202 | 173200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20241202 | 173100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20241202 | 173000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20241202 | 172900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20241202 | 172800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20241202 | 172700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20241202 | 172600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20241202 | 172500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20241202 | 172400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20241202 | 172300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20241202 | 172200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20241202 | 172100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20241202 | 172000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20241202 | 171900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20241202 | 171800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20241202 | 171700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20241202 | 171600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20241202 | 171500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20241202 | 171400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 123 | 20241202 | 171300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20241202 | 171200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20241202 | 171100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20241202 | 171000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20241202 | 170900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20241202 | 170800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20241202 | 170700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20241202 | 170600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20241202 | 170500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20241202 | 170400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20241202 | 170300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20241202 | 170200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20241202 | 170100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20241202 | 170000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20241202 | 165900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20241202 | 165800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20241202 | 165700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20241202 | 165600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20241202 | 165500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20241202 | 165400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20241202 | 165300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20241202 | 165200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20241202 | 165100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20241202 | 165000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20241202 | 164900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20241202 | 164800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20241202 | 164700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20241202 | 164600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20241202 | 164500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20241202 | 164400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 153 | 20241202 | 164300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20241202 | 164200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20241202 | 164100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20241202 | 164000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20241202 | 163900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20241202 | 163800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20241202 | 163700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20241202 | 163600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20241202 | 163500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20241202 | 163400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20241202 | 163300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20241202 | 163200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20241202 | 163100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20241202 | 163000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20241202 | 162900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20241202 | 162800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20241202 | 162700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20241202 | 162600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20241202 | 162500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20241202 | 162400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20241202 | 162300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20241202 | 162200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20241202 | 162100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20241202 | 162000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20241202 | 161900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20241202 | 161800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20241202 | 161700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20241202 | 161600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20241202 | 161500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20241202 | 161400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 183 | 20241202 | 161300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20241202 | 161200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20241202 | 161100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20241202 | 161000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20241202 | 160900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20241202 | 160800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20241202 | 160700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20241202 | 160600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20241202 | 160500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20241202 | 160400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20241202 | 160300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20241202 | 160200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20241202 | 160100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20241202 | 160000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20241202 | 155900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20241202 | 155800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20241202 | 155700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20241202 | 155600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20241202 | 155500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20241202 | 155400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20241202 | 155300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20241202 | 155200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20241202 | 155100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20241202 | 155000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20241202 | 154900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20241202 | 154800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20241202 | 154700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20241202 | 154600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20241202 | 154500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20241202 | 154400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 213 | 20241202 | 154300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20241202 | 154200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20241202 | 154100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20241202 | 154000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20241202 | 153900 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20241202 | 153800 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20241202 | 153700 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20241202 | 153600 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20241202 | 153500 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20241202 | 153400 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20241202 | 153300 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20241202 | 153200 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20241202 | 153100 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20241202 | 153000 | 38877169950 | 49000 | 49000 | 49000 | 49000 | 45296 |
| 227 | 20241202 | 152900 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20241202 | 152800 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20241202 | 152700 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20241202 | 152600 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20241202 | 152500 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 232 | 20241202 | 152400 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 233 | 20241202 | 152300 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 234 | 20241202 | 152200 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 235 | 20241202 | 152100 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 236 | 20241202 | 152000 | 36657665950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 237 | 20241202 | 151900 | 36657665950 | 49450 | 49450 | 49550 | 49350 | 6581 |
| 238 | 20241202 | 151800 | 36332192250 | 49450 | 49450 | 49550 | 49400 | 3749 |
| 239 | 20241202 | 151700 | 36146544250 | 49550 | 49500 | 49550 | 49450 | 7029 |
| 240 | 20241202 | 151600 | 35798485650 | 49550 | 49650 | 49650 | 49500 | 5615 |
| 241 | 20241202 | 151500 | 35520265800 | 49600 | 49700 | 49700 | 49600 | 3167 |
| 242 | 20241202 | 151400 | 35363126450 | 49700 | 49650 | 49700 | 49650 | 763 |
| 243 | 20241202 | 151300 | 35325225850 | 49600 | 49700 | 49700 | 49600 | 789 |
| 244 | 20241202 | 151200 | 35286034000 | 49700 | 49650 | 49700 | 49600 | 4734 |
| 245 | 20241202 | 151100 | 35051057650 | 49700 | 49650 | 49700 | 49650 | 225 |
| 246 | 20241202 | 151000 | 35039878850 | 49700 | 49700 | 49700 | 49650 | 999 |
| 247 | 20241202 | 150900 | 34990237950 | 49700 | 49700 | 49700 | 49650 | 2220 |
| 248 | 20241202 | 150800 | 34879983300 | 49700 | 49750 | 49800 | 49650 | 2515 |
| 249 | 20241202 | 150700 | 34754989650 | 49700 | 49750 | 49800 | 49700 | 1709 |
| 250 | 20241202 | 150600 | 34669957200 | 49800 | 49750 | 49800 | 49700 | 1166 |
| 251 | 20241202 | 150500 | 34611944750 | 49750 | 49800 | 49800 | 49700 | 3223 |
| 252 | 20241202 | 150400 | 34451571700 | 49800 | 49750 | 49800 | 49700 | 1308 |
| 253 | 20241202 | 150300 | 34386500400 | 49750 | 49750 | 49800 | 49750 | 2661 |
| 254 | 20241202 | 150200 | 34254061650 | 49750 | 49750 | 49800 | 49700 | 4100 |
| 255 | 20241202 | 150100 | 34050145100 | 49700 | 49700 | 49750 | 49700 | 1492 |
| 256 | 20241202 | 150000 | 33975948550 | 49700 | 49750 | 49750 | 49700 | 679 |
| 257 | 20241202 | 145900 | 33942177200 | 49700 | 49750 | 49800 | 49700 | 5580 |
| 258 | 20241202 | 145800 | 33664520900 | 49750 | 49800 | 49800 | 49750 | 1092 |
| 259 | 20241202 | 145700 | 33610149150 | 49750 | 49800 | 49800 | 49750 | 707 |
| 260 | 20241202 | 145600 | 33574945600 | 49800 | 49800 | 49800 | 49750 | 1937 |
| 261 | 20241202 | 145500 | 33478544150 | 49750 | 49750 | 49800 | 49750 | 599 |
| 262 | 20241202 | 145400 | 33448720600 | 49750 | 49750 | 49800 | 49750 | 1178 |
| 263 | 20241202 | 145300 | 33390099250 | 49750 | 49700 | 49750 | 49700 | 1009 |
| 264 | 20241202 | 145200 | 33339911550 | 49700 | 49750 | 49800 | 49700 | 2288 |
| 265 | 20241202 | 145100 | 33226122850 | 49750 | 49800 | 49800 | 49700 | 2835 |
| 266 | 20241202 | 145000 | 33085042950 | 49750 | 49750 | 49750 | 49700 | 745 |
| 267 | 20241202 | 144900 | 33047984350 | 49700 | 49750 | 49800 | 49700 | 2218 |
| 268 | 20241202 | 144800 | 32937699700 | 49750 | 49700 | 49800 | 49700 | 649 |
| 269 | 20241202 | 144700 | 32905412800 | 49750 | 49800 | 49800 | 49700 | 1547 |
| 270 | 20241202 | 144600 | 32828439200 | 49800 | 49750 | 49800 | 49700 | 2983 |
| 271 | 20241202 | 144500 | 32680080100 | 49750 | 49750 | 49750 | 49700 | 496 |
| 272 | 20241202 | 144400 | 32655410900 | 49750 | 49700 | 49800 | 49700 | 1598 |
| 273 | 20241202 | 144300 | 32575907800 | 49700 | 49750 | 49800 | 49700 | 1865 |
| 274 | 20241202 | 144200 | 32483083550 | 49750 | 49750 | 49800 | 49750 | 2457 |
| 275 | 20241202 | 144100 | 32360836800 | 49750 | 49700 | 49800 | 49700 | 2347 |
| 276 | 20241202 | 144000 | 32244039950 | 49750 | 49750 | 49800 | 49700 | 3822 |
| 277 | 20241202 | 143900 | 32053885550 | 49800 | 49800 | 49800 | 49750 | 508 |
| 278 | 20241202 | 143800 | 32028599750 | 49750 | 49750 | 49800 | 49750 | 1436 |
| 279 | 20241202 | 143700 | 31957110200 | 49750 | 49800 | 49800 | 49750 | 477 |
| 280 | 20241202 | 143600 | 31933360400 | 49750 | 49750 | 49800 | 49750 | 1600 |
| 281 | 20241202 | 143500 | 31853752100 | 49750 | 49750 | 49800 | 49750 | 682 |
| 282 | 20241202 | 143400 | 31819795200 | 49750 | 49750 | 49800 | 49750 | 635 |
| 283 | 20241202 | 143300 | 31788192250 | 49750 | 49750 | 49800 | 49700 | 2481 |
| 284 | 20241202 | 143200 | 31664756550 | 49750 | 49800 | 49800 | 49750 | 8439 |
| 285 | 20241202 | 143100 | 31244870100 | 49800 | 49800 | 49800 | 49750 | 500 |
| 286 | 20241202 | 143000 | 31219984550 | 49750 | 49800 | 49800 | 49750 | 532 |
| 287 | 20241202 | 142900 | 31193498450 | 49800 | 49750 | 49800 | 49750 | 3017 |
| 288 | 20241202 | 142800 | 31043259200 | 49750 | 49750 | 49800 | 49750 | 457 |
| 289 | 20241202 | 142700 | 31020508250 | 49750 | 49800 | 49800 | 49750 | 1112 |
| 290 | 20241202 | 142600 | 30965140600 | 49800 | 49800 | 49800 | 49750 | 1848 |
| 291 | 20241202 | 142500 | 30873176600 | 49800 | 49800 | 49800 | 49750 | 1097 |
| 292 | 20241202 | 142400 | 30818552300 | 49750 | 49800 | 49800 | 49750 | 465 |
| 293 | 20241202 | 142300 | 30795404400 | 49800 | 49750 | 49800 | 49750 | 2111 |
| 294 | 20241202 | 142200 | 30690347750 | 49750 | 49750 | 49800 | 49750 | 363 |
| 295 | 20241202 | 142100 | 30672277550 | 49750 | 49750 | 49800 | 49750 | 924 |
| 296 | 20241202 | 142000 | 30626287450 | 49800 | 49800 | 49800 | 49750 | 1244 |
| 297 | 20241202 | 141900 | 30564340000 | 49800 | 49750 | 49800 | 49750 | 3442 |
| 298 | 20241202 | 141800 | 30393003650 | 49750 | 49800 | 49800 | 49750 | 1409 |
| 299 | 20241202 | 141700 | 30322858700 | 49800 | 49750 | 49800 | 49750 | 679 |
| 300 | 20241202 | 141600 | 30289062050 | 49700 | 49700 | 49800 | 49700 | 3482 |
| 301 | 20241202 | 141500 | 30115865400 | 49700 | 49750 | 49750 | 49700 | 687 |
| 302 | 20241202 | 141400 | 30081695600 | 49750 | 49750 | 49800 | 49700 | 1064 |
| 303 | 20241202 | 141300 | 30028769050 | 49750 | 49800 | 49800 | 49700 | 1015 |
| 304 | 20241202 | 141200 | 29978269450 | 49800 | 49750 | 49800 | 49700 | 2179 |
| 305 | 20241202 | 141100 | 29869840350 | 49800 | 49750 | 49800 | 49700 | 905 |
| 306 | 20241202 | 141000 | 29824819800 | 49700 | 49750 | 49800 | 49700 | 1894 |
| 307 | 20241202 | 140900 | 29730604900 | 49750 | 49800 | 49800 | 49700 | 3672 |
| 308 | 20241202 | 140800 | 29548001300 | 49800 | 49750 | 49800 | 49700 | 1092 |
| 309 | 20241202 | 140700 | 29493671650 | 49750 | 49700 | 49750 | 49700 | 766 |
| 310 | 20241202 | 140600 | 29455577200 | 49700 | 49700 | 49750 | 49700 | 1484 |
| 311 | 20241202 | 140500 | 29381755300 | 49750 | 49700 | 49750 | 49700 | 843 |
| 312 | 20241202 | 140400 | 29339833950 | 49750 | 49750 | 49750 | 49700 | 726 |
| 313 | 20241202 | 140300 | 29303719000 | 49700 | 49700 | 49750 | 49700 | 548 |
| 314 | 20241202 | 140200 | 29276462500 | 49700 | 49750 | 49800 | 49700 | 2050 |
| 315 | 20241202 | 140100 | 29174481200 | 49700 | 49750 | 49750 | 49700 | 477 |
| 316 | 20241202 | 140000 | 29150758550 | 49700 | 49650 | 49750 | 49650 | 971 |
| 317 | 20241202 | 135900 | 29102483000 | 49650 | 49650 | 49700 | 49650 | 2680 |
| 318 | 20241202 | 135800 | 28969304650 | 49650 | 49650 | 49700 | 49650 | 502 |
| 319 | 20241202 | 135700 | 28944361550 | 49650 | 49700 | 49700 | 49650 | 684 |
| 320 | 20241202 | 135600 | 28910375950 | 49650 | 49650 | 49700 | 49650 | 506 |
| 321 | 20241202 | 135500 | 28885241250 | 49700 | 49650 | 49700 | 49650 | 626 |
| 322 | 20241202 | 135400 | 28854140400 | 49650 | 49700 | 49700 | 49650 | 1047 |
| 323 | 20241202 | 135300 | 28802114500 | 49700 | 49700 | 49700 | 49650 | 1748 |
| 324 | 20241202 | 135200 | 28715291100 | 49650 | 49700 | 49700 | 49650 | 1320 |
| 325 | 20241202 | 135100 | 28649714950 | 49650 | 49700 | 49700 | 49650 | 378 |
| 326 | 20241202 | 135000 | 28630936250 | 49650 | 49650 | 49700 | 49650 | 1903 |
| 327 | 20241202 | 134900 | 28536414250 | 49650 | 49650 | 49700 | 49650 | 1689 |
| 328 | 20241202 | 134800 | 28452545650 | 49700 | 49650 | 49700 | 49650 | 629 |
| 329 | 20241202 | 134700 | 28421294400 | 49700 | 49700 | 49700 | 49650 | 856 |
| 330 | 20241202 | 134600 | 28378763950 | 49700 | 49700 | 49700 | 49650 | 1518 |
| 331 | 20241202 | 134500 | 28303371700 | 49700 | 49700 | 49750 | 49650 | 4607 |
| 332 | 20241202 | 134400 | 28074404700 | 49750 | 49700 | 49750 | 49700 | 901 |
| 333 | 20241202 | 134300 | 28029617950 | 49750 | 49750 | 49750 | 49700 | 2671 |
| 334 | 20241202 | 134200 | 27896739300 | 49750 | 49700 | 49800 | 49700 | 4221 |
| 335 | 20241202 | 134100 | 27686735900 | 49750 | 49700 | 49750 | 49700 | 495 |
| 336 | 20241202 | 134000 | 27662117500 | 49700 | 49700 | 49750 | 49700 | 2103 |
| 337 | 20241202 | 133900 | 27557511650 | 49700 | 49700 | 49750 | 49700 | 909 |
| 338 | 20241202 | 133800 | 27512290650 | 49700 | 49700 | 49750 | 49700 | 812 |
| 339 | 20241202 | 133700 | 27471915350 | 49750 | 49750 | 49750 | 49700 | 2200 |
| 340 | 20241202 | 133600 | 27362516250 | 49700 | 49700 | 49750 | 49700 | 958 |
| 341 | 20241202 | 133500 | 27314892500 | 49700 | 49700 | 49750 | 49700 | 4577 |
| 342 | 20241202 | 133400 | 27087332900 | 49750 | 49750 | 49750 | 49700 | 2039 |
| 343 | 20241202 | 133300 | 26985967650 | 49750 | 49800 | 49800 | 49700 | 2086 |
| 344 | 20241202 | 133200 | 26882165500 | 49800 | 49700 | 49800 | 49700 | 3167 |
| 345 | 20241202 | 133100 | 26724553600 | 49700 | 49750 | 49750 | 49700 | 1232 |
| 346 | 20241202 | 133000 | 26663295600 | 49700 | 49800 | 49800 | 49700 | 874 |
| 347 | 20241202 | 132900 | 26619799800 | 49800 | 49700 | 49800 | 49700 | 2711 |
| 348 | 20241202 | 132800 | 26484924550 | 49750 | 49750 | 49750 | 49700 | 529 |
| 349 | 20241202 | 132700 | 26458617600 | 49750 | 49700 | 49750 | 49650 | 2263 |
| 350 | 20241202 | 132600 | 26346200400 | 49700 | 49700 | 49700 | 49650 | 501 |
| 351 | 20241202 | 132500 | 26321312000 | 49700 | 49650 | 49700 | 49650 | 427 |
| 352 | 20241202 | 132400 | 26300097450 | 49650 | 49650 | 49750 | 49650 | 3907 |
| 353 | 20241202 | 132300 | 26106003950 | 49700 | 49700 | 49700 | 49650 | 583 |
| 354 | 20241202 | 132200 | 26077034250 | 49700 | 49750 | 49750 | 49700 | 2713 |
| 355 | 20241202 | 132100 | 25942186100 | 49750 | 49800 | 49800 | 49700 | 1518 |
| 356 | 20241202 | 132000 | 25866647750 | 49750 | 49750 | 49800 | 49700 | 5175 |
| 357 | 20241202 | 131900 | 25609238050 | 49750 | 49750 | 49750 | 49700 | 311 |
| 358 | 20241202 | 131800 | 25593767150 | 49750 | 49750 | 49750 | 49700 | 1194 |
| 359 | 20241202 | 131700 | 25534374950 | 49700 | 49700 | 49750 | 49700 | 1656 |
| 360 | 20241202 | 131600 | 25452016500 | 49750 | 49700 | 49750 | 49700 | 2512 |
| 361 | 20241202 | 131500 | 25327054600 | 49700 | 49750 | 49750 | 49700 | 221 |
| 362 | 20241202 | 131400 | 25316062900 | 49750 | 49750 | 49750 | 49700 | 580 |
| 363 | 20241202 | 131300 | 25287215600 | 49750 | 49750 | 49750 | 49700 | 352 |
| 364 | 20241202 | 131200 | 25269713900 | 49750 | 49750 | 49750 | 49700 | 652 |
| 365 | 20241202 | 131100 | 25237284750 | 49700 | 49750 | 49750 | 49700 | 2443 |
| 366 | 20241202 | 131000 | 25115850750 | 49700 | 49700 | 49750 | 49700 | 489 |
| 367 | 20241202 | 130900 | 25091542350 | 49750 | 49700 | 49750 | 49700 | 689 |
| 368 | 20241202 | 130800 | 25057278800 | 49750 | 49750 | 49750 | 49700 | 1647 |
| 369 | 20241202 | 130700 | 24975344100 | 49700 | 49750 | 49750 | 49700 | 323 |
| 370 | 20241202 | 130600 | 24959281150 | 49750 | 49800 | 49800 | 49700 | 3948 |
| 371 | 20241202 | 130500 | 24762978150 | 49800 | 49750 | 49800 | 49750 | 2035 |
| 372 | 20241202 | 130400 | 24661702400 | 49750 | 49800 | 49800 | 49750 | 3316 |
| 373 | 20241202 | 130300 | 24496724900 | 49750 | 49800 | 49800 | 49750 | 178 |
| 374 | 20241202 | 130200 | 24487862800 | 49800 | 49750 | 49800 | 49750 | 391 |
| 375 | 20241202 | 130100 | 24468400000 | 49750 | 49800 | 49800 | 49750 | 358 |
| 376 | 20241202 | 130000 | 24450584200 | 49800 | 49750 | 49800 | 49700 | 3631 |
| 377 | 20241202 | 125900 | 24269962250 | 49700 | 49750 | 49750 | 49700 | 235 |
| 378 | 20241202 | 125800 | 24258276100 | 49700 | 49700 | 49750 | 49700 | 485 |
| 379 | 20241202 | 125700 | 24234156450 | 49700 | 49750 | 49800 | 49700 | 2100 |
| 380 | 20241202 | 125600 | 24129676950 | 49750 | 49750 | 49800 | 49750 | 346 |
| 381 | 20241202 | 125500 | 24112453050 | 49750 | 49800 | 49800 | 49750 | 554 |
| 382 | 20241202 | 125400 | 24084881500 | 49800 | 49750 | 49800 | 49750 | 295 |
| 383 | 20241202 | 125300 | 24070199400 | 49750 | 49800 | 49800 | 49750 | 966 |
| 384 | 20241202 | 125200 | 24022129350 | 49750 | 49750 | 49850 | 49750 | 3258 |
| 385 | 20241202 | 125100 | 23859856750 | 49800 | 49750 | 49800 | 49750 | 1682 |
| 386 | 20241202 | 125000 | 23776138100 | 49800 | 49750 | 49800 | 49750 | 247 |
| 387 | 20241202 | 124900 | 23763846450 | 49750 | 49750 | 49800 | 49700 | 2292 |
| 388 | 20241202 | 124800 | 23649815250 | 49700 | 49750 | 49750 | 49700 | 335 |
| 389 | 20241202 | 124700 | 23633154500 | 49750 | 49700 | 49750 | 49700 | 375 |
| 390 | 20241202 | 124600 | 23614502600 | 49750 | 49750 | 49800 | 49700 | 2371 |
| 391 | 20241202 | 124500 | 23496565450 | 49750 | 49800 | 49800 | 49700 | 3233 |
| 392 | 20241202 | 124400 | 23335791400 | 49800 | 49750 | 49800 | 49700 | 2431 |
| 393 | 20241202 | 124300 | 23214843300 | 49750 | 49700 | 49750 | 49700 | 313 |
| 394 | 20241202 | 124200 | 23199279850 | 49700 | 49750 | 49750 | 49700 | 488 |
| 395 | 20241202 | 124100 | 23175007900 | 49750 | 49700 | 49750 | 49700 | 1713 |
| 396 | 20241202 | 124000 | 23089843250 | 49750 | 49700 | 49750 | 49700 | 568 |
| 397 | 20241202 | 123900 | 23061596050 | 49750 | 49700 | 49750 | 49700 | 347 |
| 398 | 20241202 | 123800 | 23044336150 | 49700 | 49700 | 49750 | 49700 | 1428 |
| 399 | 20241202 | 123700 | 22973361750 | 49750 | 49750 | 49750 | 49700 | 560 |
| 400 | 20241202 | 123600 | 22945507450 | 49750 | 49700 | 49800 | 49700 | 3224 |
| 401 | 20241202 | 123500 | 22785064800 | 49750 | 49700 | 49800 | 49700 | 1122 |
| 402 | 20241202 | 123400 | 22729247950 | 49700 | 49700 | 49750 | 49700 | 494 |
| 403 | 20241202 | 123300 | 22704680950 | 49750 | 49700 | 49750 | 49650 | 3085 |
| 404 | 20241202 | 123200 | 22551367400 | 49700 | 49700 | 49750 | 49700 | 74 |
| 405 | 20241202 | 123100 | 22547686200 | 49700 | 49750 | 49750 | 49700 | 1480 |
| 406 | 20241202 | 123000 | 22474107800 | 49700 | 49700 | 49750 | 49650 | 1187 |
| 407 | 20241202 | 122900 | 22415098400 | 49650 | 49650 | 49700 | 49650 | 162 |
| 408 | 20241202 | 122800 | 22407053450 | 49700 | 49650 | 49750 | 49650 | 2043 |
| 409 | 20241202 | 122700 | 22305514250 | 49650 | 49650 | 49750 | 49650 | 3777 |
| 410 | 20241202 | 122600 | 22117844600 | 49650 | 49700 | 49700 | 49650 | 432 |
| 411 | 20241202 | 122500 | 22096384700 | 49700 | 49750 | 49750 | 49650 | 981 |
| 412 | 20241202 | 122400 | 22047621200 | 49700 | 49700 | 49750 | 49700 | 2089 |
| 413 | 20241202 | 122300 | 21943782300 | 49700 | 49750 | 49750 | 49700 | 261 |
| 414 | 20241202 | 122200 | 21930805300 | 49700 | 49700 | 49750 | 49700 | 666 |
| 415 | 20241202 | 122100 | 21897689500 | 49800 | 49800 | 49850 | 49650 | 1902 |
| 416 | 20241202 | 122000 | 21802950700 | 49850 | 49700 | 49850 | 49650 | 2014 |
| 417 | 20241202 | 121900 | 21702712700 | 49700 | 49650 | 49750 | 49650 | 539 |
| 418 | 20241202 | 121800 | 21675928250 | 49700 | 49750 | 49750 | 49650 | 631 |
| 419 | 20241202 | 121700 | 21644565050 | 49750 | 49650 | 49800 | 49600 | 1305 |
| 420 | 20241202 | 121600 | 21579734550 | 49650 | 49700 | 49850 | 49600 | 1407 |
| 421 | 20241202 | 121500 | 21509841450 | 49700 | 49650 | 49800 | 49650 | 800 |
| 422 | 20241202 | 121400 | 21470066950 | 49650 | 49700 | 49850 | 49650 | 2305 |
| 423 | 20241202 | 121300 | 21355477950 | 49700 | 49750 | 49750 | 49700 | 1527 |
| 424 | 20241202 | 121200 | 21279525700 | 49750 | 49800 | 49900 | 49750 | 3123 |
| 425 | 20241202 | 121100 | 21123974000 | 49750 | 49800 | 49800 | 49750 | 1375 |
| 426 | 20241202 | 121000 | 21055531450 | 49800 | 49750 | 49800 | 49750 | 651 |
| 427 | 20241202 | 120900 | 21023118900 | 49800 | 49850 | 49900 | 49750 | 1189 |
| 428 | 20241202 | 120800 | 20963892950 | 49850 | 49750 | 49850 | 49750 | 1096 |
| 429 | 20241202 | 120700 | 20909312350 | 49800 | 49800 | 49800 | 49750 | 1661 |
| 430 | 20241202 | 120600 | 20826641000 | 49800 | 49800 | 49850 | 49750 | 499 |
| 431 | 20241202 | 120500 | 20801794850 | 49800 | 49800 | 49800 | 49750 | 479 |
| 432 | 20241202 | 120400 | 20777950750 | 49800 | 49650 | 49900 | 49650 | 2388 |
| 433 | 20241202 | 120300 | 20659106650 | 49650 | 49700 | 49800 | 49650 | 3298 |
| 434 | 20241202 | 120200 | 20495212350 | 49700 | 49750 | 49750 | 49650 | 6775 |
| 435 | 20241202 | 120100 | 20158481900 | 49750 | 49700 | 49750 | 49700 | 1090 |
| 436 | 20241202 | 120000 | 20104264450 | 49750 | 49750 | 49800 | 49700 | 3119 |
| 437 | 20241202 | 115900 | 19949119850 | 49750 | 49850 | 49850 | 49750 | 2502 |
| 438 | 20241202 | 115800 | 19824567300 | 49800 | 49800 | 49850 | 49750 | 897 |
| 439 | 20241202 | 115700 | 19779910450 | 49800 | 50000 | 50000 | 49750 | 9022 |
| 440 | 20241202 | 115600 | 19329993700 | 50000 | 50000 | 50000 | 49900 | 5967 |
| 441 | 20241202 | 115500 | 19031942550 | 50000 | 49950 | 50000 | 49950 | 414 |
| 442 | 20241202 | 115400 | 19011260650 | 49950 | 49950 | 50000 | 49950 | 1158 |
| 443 | 20241202 | 115300 | 18953404850 | 50000 | 49950 | 50000 | 49950 | 4533 |
| 444 | 20241202 | 115200 | 18726908200 | 50000 | 49950 | 50000 | 49950 | 800 |
| 445 | 20241202 | 115100 | 18686930950 | 49950 | 49950 | 50000 | 49950 | 327 |
| 446 | 20241202 | 115000 | 18670587750 | 49950 | 49950 | 50000 | 49950 | 1544 |
| 447 | 20241202 | 114900 | 18593447750 | 50000 | 50000 | 50000 | 49950 | 569 |
| 448 | 20241202 | 114800 | 18565013950 | 49950 | 49950 | 50000 | 49950 | 2095 |
| 449 | 20241202 | 114700 | 18460284100 | 49950 | 49950 | 50000 | 49950 | 422 |
| 450 | 20241202 | 114600 | 18439192050 | 50000 | 49950 | 50000 | 49950 | 1173 |
| 451 | 20241202 | 114500 | 18380583800 | 49950 | 50000 | 50000 | 49950 | 910 |
| 452 | 20241202 | 114400 | 18335094600 | 50000 | 49950 | 50000 | 49950 | 196 |
| 453 | 20241202 | 114300 | 18325301150 | 49950 | 49950 | 50000 | 49950 | 1105 |
| 454 | 20241202 | 114200 | 18270082900 | 49950 | 49950 | 50000 | 49950 | 754 |
| 455 | 20241202 | 114100 | 18232413750 | 49950 | 50000 | 50000 | 49950 | 1692 |
| 456 | 20241202 | 114000 | 18147876900 | 50000 | 49950 | 50000 | 49950 | 1800 |
| 457 | 20241202 | 113900 | 18057884700 | 50000 | 50000 | 50000 | 49950 | 8549 |
| 458 | 20241202 | 113800 | 17630440050 | 49950 | 49950 | 50000 | 49950 | 4224 |
| 459 | 20241202 | 113700 | 17419374050 | 50000 | 50000 | 50000 | 49950 | 402 |
| 460 | 20241202 | 113600 | 17399278700 | 50000 | 49950 | 50000 | 49950 | 709 |
| 461 | 20241202 | 113500 | 17363841650 | 50000 | 49950 | 50000 | 49950 | 861 |
| 462 | 20241202 | 113400 | 17320824150 | 50000 | 49900 | 50000 | 49900 | 1241 |
| 463 | 20241202 | 113300 | 17258819050 | 49950 | 49900 | 49950 | 49900 | 2578 |
| 464 | 20241202 | 113200 | 17130094650 | 49950 | 49950 | 49950 | 49900 | 4104 |
| 465 | 20241202 | 113100 | 16925102350 | 49900 | 49950 | 49950 | 49900 | 1116 |
| 466 | 20241202 | 113000 | 16869386000 | 49950 | 49950 | 49950 | 49900 | 1741 |
| 467 | 20241202 | 112900 | 16782428300 | 49900 | 49950 | 49950 | 49900 | 837 |
| 468 | 20241202 | 112800 | 16740626900 | 49900 | 49950 | 49950 | 49900 | 5996 |
| 469 | 20241202 | 112700 | 16441136100 | 49950 | 49850 | 49950 | 49800 | 20627 |
| 470 | 20241202 | 112600 | 15412167900 | 49850 | 49800 | 49850 | 49800 | 843 |
| 471 | 20241202 | 112500 | 15370179400 | 49850 | 49800 | 49850 | 49800 | 1759 |
| 472 | 20241202 | 112400 | 15282523000 | 49800 | 49800 | 49850 | 49750 | 6428 |
| 473 | 20241202 | 112300 | 14962391500 | 49750 | 49750 | 49800 | 49750 | 679 |
| 474 | 20241202 | 112200 | 14928582950 | 49800 | 49800 | 49800 | 49750 | 523 |
| 475 | 20241202 | 112100 | 14902545900 | 49800 | 49750 | 49800 | 49750 | 853 |
| 476 | 20241202 | 112000 | 14860100950 | 49800 | 49750 | 49800 | 49750 | 316 |
| 477 | 20241202 | 111900 | 14844366350 | 49750 | 49800 | 49800 | 49750 | 1395 |
| 478 | 20241202 | 111800 | 14774957100 | 49800 | 49750 | 49800 | 49750 | 684 |
| 479 | 20241202 | 111700 | 14740912400 | 49750 | 49750 | 49800 | 49750 | 1426 |
| 480 | 20241202 | 111600 | 14669964150 | 49800 | 49750 | 49800 | 49750 | 1880 |
| 481 | 20241202 | 111500 | 14576347350 | 49750 | 49800 | 49800 | 49750 | 2950 |
| 482 | 20241202 | 111400 | 14429570350 | 49800 | 49800 | 49800 | 49750 | 601 |
| 483 | 20241202 | 111300 | 14399667600 | 49800 | 49750 | 49800 | 49750 | 648 |
| 484 | 20241202 | 111200 | 14367408200 | 49750 | 49750 | 49800 | 49750 | 220 |
| 485 | 20241202 | 111100 | 14356456350 | 49800 | 49800 | 49800 | 49750 | 527 |
| 486 | 20241202 | 111000 | 14330220150 | 49800 | 49750 | 49800 | 49750 | 487 |
| 487 | 20241202 | 110900 | 14305982100 | 49800 | 49750 | 49800 | 49750 | 604 |
| 488 | 20241202 | 110800 | 14275921800 | 49800 | 49750 | 49800 | 49700 | 6235 |
| 489 | 20241202 | 110700 | 13965728100 | 49700 | 49700 | 49750 | 49700 | 706 |
| 490 | 20241202 | 110600 | 13930619600 | 49700 | 49750 | 49750 | 49700 | 358 |
| 491 | 20241202 | 110500 | 13912816300 | 49700 | 49700 | 49750 | 49700 | 446 |
| 492 | 20241202 | 110400 | 13890644850 | 49700 | 49700 | 49750 | 49700 | 420 |
| 493 | 20241202 | 110300 | 13869765600 | 49750 | 49700 | 49750 | 49700 | 200 |
| 494 | 20241202 | 110200 | 13859820150 | 49750 | 49750 | 49750 | 49700 | 434 |
| 495 | 20241202 | 110100 | 13838236500 | 49700 | 49700 | 49750 | 49700 | 150 |
| 496 | 20241202 | 110000 | 13830779700 | 49700 | 49750 | 49750 | 49700 | 1595 |
| 497 | 20241202 | 105900 | 13751436050 | 49750 | 49750 | 49750 | 49700 | 1383 |
| 498 | 20241202 | 105800 | 13682682550 | 49750 | 49700 | 49750 | 49700 | 284 |
| 499 | 20241202 | 105700 | 13668560900 | 49750 | 49750 | 49750 | 49650 | 1251 |
| 500 | 20241202 | 105600 | 13606379450 | 49700 | 49700 | 49750 | 49700 | 881 |
| 501 | 20241202 | 105500 | 13562578200 | 49700 | 49700 | 49750 | 49700 | 1229 |
| 502 | 20241202 | 105400 | 13501491700 | 49750 | 49750 | 49750 | 49700 | 897 |
| 503 | 20241202 | 105300 | 13456872500 | 49750 | 49700 | 49750 | 49650 | 426 |
| 504 | 20241202 | 105200 | 13435703900 | 49650 | 49650 | 49750 | 49650 | 2632 |
| 505 | 20241202 | 105100 | 13304847550 | 49700 | 49650 | 49750 | 49650 | 590 |
| 506 | 20241202 | 105000 | 13275528600 | 49700 | 49600 | 49700 | 49600 | 1528 |
| 507 | 20241202 | 104900 | 13199701950 | 49600 | 49650 | 49650 | 49600 | 187 |
| 508 | 20241202 | 104800 | 13190418550 | 49650 | 49700 | 49700 | 49600 | 381 |
| 509 | 20241202 | 104700 | 13171507900 | 49600 | 49650 | 49700 | 49600 | 415 |
| 510 | 20241202 | 104600 | 13150892100 | 49650 | 49650 | 49700 | 49600 | 806 |
| 511 | 20241202 | 104500 | 13110896200 | 49650 | 49650 | 49650 | 49600 | 320 |
| 512 | 20241202 | 104400 | 13095017100 | 49700 | 49650 | 49750 | 49600 | 2736 |
| 513 | 20241202 | 104300 | 12959082750 | 49600 | 49600 | 49650 | 49600 | 242 |
| 514 | 20241202 | 104200 | 12947075900 | 49600 | 49650 | 49650 | 49600 | 641 |
| 515 | 20241202 | 104100 | 12915269950 | 49700 | 49600 | 49700 | 49550 | 706 |
| 516 | 20241202 | 104000 | 12880224000 | 49600 | 49650 | 49650 | 49600 | 477 |
| 517 | 20241202 | 103900 | 12856562700 | 49650 | 49600 | 49650 | 49600 | 1436 |
| 518 | 20241202 | 103800 | 12785322850 | 49600 | 49600 | 49650 | 49600 | 1167 |
| 519 | 20241202 | 103700 | 12727389350 | 49650 | 49550 | 49650 | 49550 | 476 |
| 520 | 20241202 | 103600 | 12703789050 | 49600 | 49550 | 49700 | 49550 | 2377 |
| 521 | 20241202 | 103500 | 12585798650 | 49600 | 49600 | 49600 | 49550 | 739 |
| 522 | 20241202 | 103400 | 12549160350 | 49600 | 49550 | 49650 | 49550 | 1070 |
| 523 | 20241202 | 103300 | 12496092050 | 49600 | 49600 | 49650 | 49550 | 1698 |
| 524 | 20241202 | 103200 | 12411874250 | 49600 | 49600 | 49650 | 49600 | 512 |
| 525 | 20241202 | 103100 | 12386475350 | 49600 | 49600 | 49600 | 49550 | 406 |
| 526 | 20241202 | 103000 | 12366344750 | 49600 | 49600 | 49650 | 49550 | 607 |
| 527 | 20241202 | 102900 | 12336231600 | 49650 | 49600 | 49650 | 49600 | 1477 |
| 528 | 20241202 | 102800 | 12262953100 | 49600 | 49550 | 49650 | 49550 | 4787 |
| 529 | 20241202 | 102700 | 12025598750 | 49550 | 49550 | 49550 | 49500 | 373 |
| 530 | 20241202 | 102600 | 12007126750 | 49550 | 49500 | 49550 | 49500 | 1109 |
| 531 | 20241202 | 102500 | 11952189250 | 49550 | 49550 | 49600 | 49500 | 1158 |
| 532 | 20241202 | 102400 | 11894815100 | 49550 | 49500 | 49600 | 49500 | 1503 |
| 533 | 20241202 | 102300 | 11820324050 | 49500 | 49500 | 49550 | 49500 | 564 |
| 534 | 20241202 | 102200 | 11792396100 | 49500 | 49450 | 49500 | 49450 | 567 |
| 535 | 20241202 | 102100 | 11764344800 | 49450 | 49500 | 49500 | 49450 | 602 |
| 536 | 20241202 | 102000 | 11734556350 | 49500 | 49450 | 49600 | 49400 | 2231 |
| 537 | 20241202 | 101900 | 11624096050 | 49450 | 49500 | 49500 | 49400 | 537 |
| 538 | 20241202 | 101800 | 11597528950 | 49500 | 49450 | 49500 | 49400 | 954 |
| 539 | 20241202 | 101700 | 11550350350 | 49500 | 49450 | 49500 | 49450 | 499 |
| 540 | 20241202 | 101600 | 11525664350 | 49450 | 49500 | 49500 | 49400 | 2904 |
| 541 | 20241202 | 101500 | 11382057950 | 49500 | 49500 | 49500 | 49450 | 601 |
| 542 | 20241202 | 101400 | 11352321200 | 49450 | 49450 | 49500 | 49450 | 740 |
| 543 | 20241202 | 101300 | 11315715150 | 49450 | 49600 | 49600 | 49450 | 2800 |
| 544 | 20241202 | 101200 | 11177210450 | 49600 | 49450 | 49600 | 49450 | 2008 |
| 545 | 20241202 | 101100 | 11077718000 | 49500 | 49500 | 49500 | 49450 | 751 |
| 546 | 20241202 | 101000 | 11040570250 | 49500 | 49550 | 49600 | 49450 | 6902 |
| 547 | 20241202 | 100900 | 10698805550 | 49550 | 49550 | 49600 | 49550 | 608 |
| 548 | 20241202 | 100800 | 10668671350 | 49550 | 49500 | 49600 | 49500 | 475 |
| 549 | 20241202 | 100700 | 10645139450 | 49550 | 49600 | 49600 | 49500 | 631 |
| 550 | 20241202 | 100600 | 10613864350 | 49600 | 49650 | 49700 | 49600 | 1410 |
| 551 | 20241202 | 100500 | 10543898150 | 49650 | 49600 | 49650 | 49550 | 558 |
| 552 | 20241202 | 100400 | 10516214500 | 49600 | 49500 | 49700 | 49500 | 3638 |
| 553 | 20241202 | 100300 | 10335836450 | 49500 | 49550 | 49550 | 49500 | 615 |
| 554 | 20241202 | 100200 | 10305374500 | 49500 | 49550 | 49550 | 49500 | 639 |
| 555 | 20241202 | 100100 | 10273738700 | 49550 | 49550 | 49600 | 49550 | 4497 |
| 556 | 20241202 | 100000 | 10050902400 | 49550 | 49600 | 49600 | 49550 | 928 |
| 557 | 20241202 | 095900 | 10004885150 | 49600 | 49550 | 49600 | 49550 | 1542 |
| 558 | 20241202 | 095800 | 9928459000 | 49500 | 49700 | 49700 | 49500 | 6151 |
| 559 | 20241202 | 095700 | 9623218250 | 49700 | 49750 | 49800 | 49650 | 4352 |
| 560 | 20241202 | 095600 | 9406890000 | 49800 | 49700 | 49800 | 49700 | 2740 |
| 561 | 20241202 | 095500 | 9270607400 | 49700 | 49750 | 49800 | 49700 | 3115 |
| 562 | 20241202 | 095400 | 9115652600 | 49750 | 49750 | 49750 | 49700 | 1942 |
| 563 | 20241202 | 095300 | 9019087450 | 49750 | 49650 | 49750 | 49600 | 13602 |
| 564 | 20241202 | 095200 | 8343001300 | 49650 | 49650 | 49650 | 49600 | 2162 |
| 565 | 20241202 | 095100 | 8235665650 | 49650 | 49550 | 49650 | 49550 | 7733 |
| 566 | 20241202 | 095000 | 7852065250 | 49600 | 49600 | 49600 | 49550 | 5022 |
| 567 | 20241202 | 094900 | 7603145550 | 49600 | 49550 | 49600 | 49450 | 12269 |
| 568 | 20241202 | 094800 | 6995482650 | 49600 | 49600 | 49600 | 49550 | 2030 |
| 569 | 20241202 | 094700 | 6894806150 | 49600 | 49550 | 49600 | 49550 | 255 |
| 570 | 20241202 | 094600 | 6882165650 | 49550 | 49600 | 49600 | 49550 | 1013 |
| 571 | 20241202 | 094500 | 6831967600 | 49600 | 49600 | 49600 | 49550 | 317 |
| 572 | 20241202 | 094400 | 6816251850 | 49600 | 49600 | 49600 | 49550 | 1997 |
| 573 | 20241202 | 094300 | 6717205800 | 49600 | 49550 | 49600 | 49500 | 865 |
| 574 | 20241202 | 094200 | 6674345100 | 49550 | 49500 | 49550 | 49500 | 1639 |
| 575 | 20241202 | 094100 | 6593152600 | 49500 | 49450 | 49550 | 49450 | 1847 |
| 576 | 20241202 | 094000 | 6501729100 | 49450 | 49500 | 49500 | 49450 | 307 |
| 577 | 20241202 | 093900 | 6486547650 | 49500 | 49500 | 49500 | 49450 | 319 |
| 578 | 20241202 | 093800 | 6470760250 | 49500 | 49450 | 49500 | 49450 | 206 |
| 579 | 20241202 | 093700 | 6460569350 | 49500 | 49450 | 49500 | 49450 | 782 |
| 580 | 20241202 | 093600 | 6421885750 | 49500 | 49500 | 49550 | 49450 | 2648 |
| 581 | 20241202 | 093500 | 6290844000 | 49550 | 49500 | 49550 | 49450 | 3684 |
| 582 | 20241202 | 093400 | 6108475300 | 49500 | 49450 | 49500 | 49400 | 501 |
| 583 | 20241202 | 093300 | 6083701850 | 49400 | 49450 | 49450 | 49350 | 936 |
| 584 | 20241202 | 093200 | 6037482450 | 49450 | 49450 | 49500 | 49400 | 1334 |
| 585 | 20241202 | 093100 | 5971524500 | 49450 | 49350 | 49450 | 49350 | 4215 |
| 586 | 20241202 | 093000 | 5763293500 | 49350 | 49350 | 49400 | 49300 | 1081 |
| 587 | 20241202 | 092900 | 5709956000 | 49350 | 49400 | 49450 | 49300 | 3589 |
| 588 | 20241202 | 092800 | 5532740150 | 49400 | 49400 | 49450 | 49400 | 1902 |
| 589 | 20241202 | 092700 | 5438777350 | 49400 | 49400 | 49450 | 49400 | 202 |
| 590 | 20241202 | 092600 | 5428798500 | 49400 | 49400 | 49450 | 49400 | 562 |
| 591 | 20241202 | 092500 | 5401031750 | 49450 | 49500 | 49500 | 49400 | 1737 |
| 592 | 20241202 | 092400 | 5315116400 | 49500 | 49400 | 49500 | 49400 | 1142 |
| 593 | 20241202 | 092300 | 5258651650 | 49400 | 49350 | 49400 | 49300 | 2926 |
| 594 | 20241202 | 092200 | 5114265550 | 49350 | 49450 | 49450 | 49350 | 1205 |
| 595 | 20241202 | 092100 | 5054713850 | 49450 | 49500 | 49500 | 49450 | 286 |
| 596 | 20241202 | 092000 | 5040567650 | 49500 | 49500 | 49550 | 49500 | 3036 |
| 597 | 20241202 | 091900 | 4890279600 | 49500 | 49500 | 49550 | 49450 | 2148 |
| 598 | 20241202 | 091800 | 4783953650 | 49500 | 49350 | 49500 | 49350 | 1382 |
| 599 | 20241202 | 091700 | 4715594600 | 49350 | 49350 | 49400 | 49350 | 1375 |
| 600 | 20241202 | 091600 | 4647713400 | 49350 | 49550 | 49600 | 49350 | 10552 |
| 601 | 20241202 | 091500 | 4125736700 | 49550 | 49550 | 49600 | 49500 | 2523 |
| 602 | 20241202 | 091400 | 4000720850 | 49550 | 49600 | 49600 | 49500 | 1232 |
| 603 | 20241202 | 091300 | 3939672900 | 49550 | 49600 | 49650 | 49550 | 1549 |
| 604 | 20241202 | 091200 | 3862821000 | 49650 | 49700 | 49700 | 49600 | 2110 |
| 605 | 20241202 | 091100 | 3757961550 | 49700 | 49700 | 49750 | 49700 | 2615 |
| 606 | 20241202 | 091000 | 3627952400 | 49700 | 49650 | 49700 | 49650 | 3518 |
| 607 | 20241202 | 090900 | 3453197350 | 49700 | 49550 | 49700 | 49550 | 4317 |
| 608 | 20241202 | 090800 | 3238872950 | 49550 | 49450 | 49600 | 49450 | 1775 |
| 609 | 20241202 | 090700 | 3150996400 | 49450 | 49450 | 49550 | 49350 | 3735 |
| 610 | 20241202 | 090600 | 2966366200 | 49500 | 49650 | 49650 | 49400 | 5514 |
| 611 | 20241202 | 090500 | 2693451050 | 49650 | 49600 | 49700 | 49550 | 5105 |
| 612 | 20241202 | 090400 | 2440121600 | 49650 | 49400 | 49700 | 49350 | 15465 |
| 613 | 20241202 | 090300 | 1674542600 | 49350 | 49350 | 49450 | 49300 | 2495 |
| 614 | 20241202 | 090200 | 1551337250 | 49350 | 49250 | 49450 | 49200 | 6415 |
| 615 | 20241202 | 090100 | 1234930800 | 49350 | 49300 | 49350 | 49200 | 3532 |
| 616 | 20241202 | 090000 | 1060890100 | 49300 | 49000 | 49500 | 49000 | 21602 |