34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 3 | 20241204 | 191300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20241204 | 191200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20241204 | 191100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20241204 | 191000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20241204 | 190900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20241204 | 190800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20241204 | 190700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20241204 | 190600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20241204 | 190500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20241204 | 190400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20241204 | 190300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20241204 | 190200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20241204 | 190100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20241204 | 190000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20241204 | 185900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20241204 | 185800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20241204 | 185700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20241204 | 185600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20241204 | 185500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20241204 | 185400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20241204 | 185300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20241204 | 185200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20241204 | 185100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20241204 | 185000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20241204 | 184900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20241204 | 184800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20241204 | 184700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20241204 | 184600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20241204 | 184500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20241204 | 184400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 33 | 20241204 | 184300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20241204 | 184200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20241204 | 184100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20241204 | 184000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20241204 | 183900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20241204 | 183800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20241204 | 183700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20241204 | 183600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20241204 | 183500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20241204 | 183400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20241204 | 183300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20241204 | 183200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20241204 | 183100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20241204 | 183000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20241204 | 182900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20241204 | 182800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20241204 | 182700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20241204 | 182600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20241204 | 182500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20241204 | 182400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20241204 | 182300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20241204 | 182200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20241204 | 182100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20241204 | 182000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20241204 | 181900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20241204 | 181800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20241204 | 181700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20241204 | 181600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20241204 | 181500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20241204 | 181400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 63 | 20241204 | 181300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20241204 | 181200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20241204 | 181100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20241204 | 181000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20241204 | 180900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20241204 | 180800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20241204 | 180700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20241204 | 180600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20241204 | 180500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20241204 | 180400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20241204 | 180300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20241204 | 180200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20241204 | 180100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20241204 | 180000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20241204 | 175900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20241204 | 175800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20241204 | 175700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20241204 | 175600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20241204 | 175500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20241204 | 175400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20241204 | 175300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20241204 | 175200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20241204 | 175100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20241204 | 175000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20241204 | 174900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20241204 | 174800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20241204 | 174700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20241204 | 174600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20241204 | 174500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20241204 | 174400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 93 | 20241204 | 174300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20241204 | 174200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20241204 | 174100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20241204 | 174000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20241204 | 173900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20241204 | 173800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20241204 | 173700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20241204 | 173600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20241204 | 173500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20241204 | 173400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20241204 | 173300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20241204 | 173200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20241204 | 173100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20241204 | 173000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20241204 | 172900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20241204 | 172800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20241204 | 172700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20241204 | 172600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20241204 | 172500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20241204 | 172400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20241204 | 172300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20241204 | 172200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20241204 | 172100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20241204 | 172000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20241204 | 171900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20241204 | 171800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20241204 | 171700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20241204 | 171600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20241204 | 171500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20241204 | 171400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 123 | 20241204 | 171300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20241204 | 171200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20241204 | 171100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20241204 | 171000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20241204 | 170900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20241204 | 170800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20241204 | 170700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20241204 | 170600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20241204 | 170500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20241204 | 170400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20241204 | 170300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20241204 | 170200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20241204 | 170100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20241204 | 170000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20241204 | 165900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20241204 | 165800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20241204 | 165700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20241204 | 165600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20241204 | 165500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20241204 | 165400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20241204 | 165300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20241204 | 165200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20241204 | 165100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20241204 | 165000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20241204 | 164900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20241204 | 164800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20241204 | 164700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20241204 | 164600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20241204 | 164500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20241204 | 164400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 153 | 20241204 | 164300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20241204 | 164200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20241204 | 164100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20241204 | 164000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20241204 | 163900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20241204 | 163800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20241204 | 163700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20241204 | 163600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20241204 | 163500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20241204 | 163400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20241204 | 163300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20241204 | 163200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20241204 | 163100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20241204 | 163000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20241204 | 162900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20241204 | 162800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20241204 | 162700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20241204 | 162600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20241204 | 162500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20241204 | 162400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20241204 | 162300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20241204 | 162200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20241204 | 162100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20241204 | 162000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20241204 | 161900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20241204 | 161800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20241204 | 161700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20241204 | 161600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20241204 | 161500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20241204 | 161400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 183 | 20241204 | 161300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20241204 | 161200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20241204 | 161100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20241204 | 161000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20241204 | 160900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20241204 | 160800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20241204 | 160700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20241204 | 160600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20241204 | 160500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20241204 | 160400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20241204 | 160300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20241204 | 160200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20241204 | 160100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20241204 | 160000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20241204 | 155900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20241204 | 155800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20241204 | 155700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20241204 | 155600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20241204 | 155500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20241204 | 155400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20241204 | 155300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20241204 | 155200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20241204 | 155100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20241204 | 155000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20241204 | 154900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20241204 | 154800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20241204 | 154700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20241204 | 154600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20241204 | 154500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20241204 | 154400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 213 | 20241204 | 154300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20241204 | 154200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20241204 | 154100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20241204 | 154000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20241204 | 153900 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20241204 | 153800 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20241204 | 153700 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20241204 | 153600 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20241204 | 153500 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20241204 | 153400 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20241204 | 153300 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20241204 | 153200 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20241204 | 153100 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20241204 | 153000 | 68265044950 | 47850 | 47850 | 47850 | 47850 | 32906 |
| 227 | 20241204 | 152900 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20241204 | 152800 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20241204 | 152700 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20241204 | 152600 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20241204 | 152500 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20241204 | 152400 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20241204 | 152300 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20241204 | 152200 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20241204 | 152100 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20241204 | 152000 | 66690492850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20241204 | 151900 | 66690492850 | 48000 | 48000 | 48050 | 47950 | 2874 |
| 238 | 20241204 | 151800 | 66552644200 | 47950 | 48000 | 48050 | 47950 | 4567 |
| 239 | 20241204 | 151700 | 66333533300 | 48000 | 48000 | 48050 | 47950 | 1433 |
| 240 | 20241204 | 151600 | 66264742900 | 48000 | 48000 | 48050 | 47950 | 1015 |
| 241 | 20241204 | 151500 | 66216024150 | 48000 | 48000 | 48050 | 48000 | 1064 |
| 242 | 20241204 | 151400 | 66164926850 | 48000 | 48000 | 48050 | 47950 | 715 |
| 243 | 20241204 | 151300 | 66130615650 | 47950 | 48000 | 48050 | 47950 | 2228 |
| 244 | 20241204 | 151200 | 66023651950 | 48050 | 48050 | 48050 | 48000 | 1042 |
| 245 | 20241204 | 151100 | 65973631200 | 48000 | 48000 | 48050 | 48000 | 1560 |
| 246 | 20241204 | 151000 | 65898749250 | 48000 | 48000 | 48050 | 48000 | 1361 |
| 247 | 20241204 | 150900 | 65833412100 | 48000 | 48050 | 48100 | 48000 | 2473 |
| 248 | 20241204 | 150800 | 65714587200 | 48050 | 48050 | 48100 | 48050 | 784 |
| 249 | 20241204 | 150700 | 65676905300 | 48050 | 48100 | 48100 | 48050 | 1181 |
| 250 | 20241204 | 150600 | 65620141000 | 48050 | 48100 | 48100 | 48050 | 1207 |
| 251 | 20241204 | 150500 | 65562123950 | 48050 | 48050 | 48100 | 48050 | 3925 |
| 252 | 20241204 | 150400 | 65373355750 | 48100 | 48100 | 48100 | 48050 | 1484 |
| 253 | 20241204 | 150300 | 65302036800 | 48100 | 48050 | 48100 | 48050 | 1619 |
| 254 | 20241204 | 150200 | 65224195250 | 48050 | 48100 | 48100 | 48050 | 1306 |
| 255 | 20241204 | 150100 | 65161399150 | 48100 | 48050 | 48100 | 48050 | 1794 |
| 256 | 20241204 | 150000 | 65075151000 | 48050 | 48050 | 48100 | 48000 | 1736 |
| 257 | 20241204 | 145900 | 64991725450 | 48050 | 48000 | 48100 | 48000 | 827 |
| 258 | 20241204 | 145800 | 64951995650 | 48050 | 48000 | 48050 | 48000 | 1836 |
| 259 | 20241204 | 145700 | 64863826300 | 48000 | 48000 | 48050 | 48000 | 724 |
| 260 | 20241204 | 145600 | 64829052100 | 48050 | 48000 | 48100 | 48000 | 1248 |
| 261 | 20241204 | 145500 | 64769089400 | 48000 | 48050 | 48150 | 48000 | 1824 |
| 262 | 20241204 | 145400 | 64681413150 | 48050 | 48100 | 48100 | 48050 | 1272 |
| 263 | 20241204 | 145300 | 64620256050 | 48050 | 48100 | 48200 | 48050 | 1360 |
| 264 | 20241204 | 145200 | 64554799500 | 48050 | 48150 | 48150 | 48000 | 1152 |
| 265 | 20241204 | 145100 | 64499409900 | 48100 | 48050 | 48200 | 48050 | 928 |
| 266 | 20241204 | 145000 | 64454742550 | 48050 | 48150 | 48150 | 48000 | 3554 |
| 267 | 20241204 | 144900 | 64283913700 | 48200 | 48200 | 48200 | 48150 | 508 |
| 268 | 20241204 | 144800 | 64259437800 | 48200 | 48200 | 48250 | 48150 | 860 |
| 269 | 20241204 | 144700 | 64217979800 | 48200 | 48200 | 48300 | 48200 | 607 |
| 270 | 20241204 | 144600 | 64188708100 | 48200 | 48150 | 48300 | 48150 | 1726 |
| 271 | 20241204 | 144500 | 64105422950 | 48150 | 48100 | 48200 | 48100 | 660 |
| 272 | 20241204 | 144400 | 64073645150 | 48150 | 48150 | 48200 | 48100 | 704 |
| 273 | 20241204 | 144300 | 64039742850 | 48150 | 48200 | 48250 | 48150 | 1100 |
| 274 | 20241204 | 144200 | 63986692600 | 48200 | 48150 | 48250 | 48100 | 2491 |
| 275 | 20241204 | 144100 | 63866745250 | 48150 | 48200 | 48200 | 48150 | 641 |
| 276 | 20241204 | 144000 | 63835875800 | 48250 | 48150 | 48250 | 48150 | 921 |
| 277 | 20241204 | 143900 | 63791500700 | 48150 | 48100 | 48250 | 48100 | 1483 |
| 278 | 20241204 | 143800 | 63720040450 | 48100 | 48200 | 48350 | 48100 | 1599 |
| 279 | 20241204 | 143700 | 63643039150 | 48150 | 48200 | 48400 | 48150 | 1168 |
| 280 | 20241204 | 143600 | 63586692400 | 48250 | 48200 | 48400 | 48200 | 1014 |
| 281 | 20241204 | 143500 | 63537781150 | 48200 | 48250 | 48300 | 48200 | 743 |
| 282 | 20241204 | 143400 | 63501944500 | 48200 | 48300 | 48300 | 48200 | 989 |
| 283 | 20241204 | 143300 | 63454199750 | 48250 | 48150 | 48350 | 48150 | 1403 |
| 284 | 20241204 | 143200 | 63386458550 | 48150 | 48250 | 48300 | 48150 | 1227 |
| 285 | 20241204 | 143100 | 63327296050 | 48200 | 48100 | 48250 | 48100 | 1099 |
| 286 | 20241204 | 143000 | 63274346400 | 48100 | 48100 | 48200 | 48100 | 547 |
| 287 | 20241204 | 142900 | 63248009150 | 48100 | 48100 | 48150 | 48100 | 846 |
| 288 | 20241204 | 142800 | 63207305150 | 48200 | 48200 | 48250 | 48100 | 1471 |
| 289 | 20241204 | 142700 | 63136457650 | 48200 | 48150 | 48250 | 48100 | 1869 |
| 290 | 20241204 | 142600 | 63046378200 | 48150 | 48050 | 48200 | 48050 | 2244 |
| 291 | 20241204 | 142500 | 62938364850 | 48100 | 48000 | 48100 | 48000 | 1379 |
| 292 | 20241204 | 142400 | 62872121850 | 48000 | 48150 | 48150 | 48000 | 993 |
| 293 | 20241204 | 142300 | 62824342600 | 48150 | 48000 | 48150 | 48000 | 4050 |
| 294 | 20241204 | 142200 | 62629700550 | 48000 | 48050 | 48100 | 48000 | 1864 |
| 295 | 20241204 | 142100 | 62540152200 | 48050 | 48150 | 48200 | 48050 | 1080 |
| 296 | 20241204 | 142000 | 62488157050 | 48150 | 48100 | 48200 | 48050 | 957 |
| 297 | 20241204 | 141900 | 62442109850 | 48100 | 48100 | 48150 | 48050 | 1994 |
| 298 | 20241204 | 141800 | 62346193750 | 48050 | 48100 | 48200 | 48050 | 2034 |
| 299 | 20241204 | 141700 | 62248298150 | 48100 | 48050 | 48200 | 48050 | 1578 |
| 300 | 20241204 | 141600 | 62172376150 | 48050 | 48050 | 48100 | 48000 | 1422 |
| 301 | 20241204 | 141500 | 62104075600 | 48000 | 48050 | 48100 | 48000 | 1481 |
| 302 | 20241204 | 141400 | 62032932150 | 48100 | 48050 | 48100 | 48000 | 2077 |
| 303 | 20241204 | 141300 | 61933172800 | 48050 | 48100 | 48150 | 48050 | 1213 |
| 304 | 20241204 | 141200 | 61874855800 | 48100 | 48100 | 48200 | 48050 | 4615 |
| 305 | 20241204 | 141100 | 61652882250 | 48150 | 48150 | 48150 | 48100 | 1959 |
| 306 | 20241204 | 141000 | 61558607050 | 48100 | 48250 | 48250 | 48100 | 4275 |
| 307 | 20241204 | 140900 | 61352756250 | 48200 | 48250 | 48350 | 48150 | 1755 |
| 308 | 20241204 | 140800 | 61268134100 | 48250 | 48250 | 48350 | 48200 | 1880 |
| 309 | 20241204 | 140700 | 61177408250 | 48250 | 48300 | 48300 | 48250 | 1739 |
| 310 | 20241204 | 140600 | 61093498750 | 48300 | 48300 | 48350 | 48300 | 806 |
| 311 | 20241204 | 140500 | 61054551900 | 48300 | 48350 | 48400 | 48300 | 1007 |
| 312 | 20241204 | 140400 | 61005857650 | 48350 | 48300 | 48350 | 48200 | 3886 |
| 313 | 20241204 | 140300 | 60818295300 | 48300 | 48300 | 48400 | 48300 | 1817 |
| 314 | 20241204 | 140200 | 60730515600 | 48300 | 48350 | 48400 | 48300 | 1154 |
| 315 | 20241204 | 140100 | 60674714700 | 48350 | 48400 | 48650 | 48350 | 1142 |
| 316 | 20241204 | 140000 | 60619422300 | 48450 | 48350 | 48450 | 48350 | 1330 |
| 317 | 20241204 | 135900 | 60555053100 | 48350 | 48400 | 48400 | 48350 | 759 |
| 318 | 20241204 | 135800 | 60518338500 | 48400 | 48400 | 48450 | 48400 | 784 |
| 319 | 20241204 | 135700 | 60480374150 | 48400 | 48500 | 48500 | 48400 | 502 |
| 320 | 20241204 | 135600 | 60456040900 | 48450 | 48450 | 48550 | 48400 | 2878 |
| 321 | 20241204 | 135500 | 60316580050 | 48450 | 48450 | 48500 | 48450 | 861 |
| 322 | 20241204 | 135400 | 60274847550 | 48450 | 48500 | 48500 | 48450 | 546 |
| 323 | 20241204 | 135300 | 60248386300 | 48500 | 48450 | 48650 | 48400 | 2059 |
| 324 | 20241204 | 135200 | 60148569750 | 48450 | 48400 | 48500 | 48400 | 1468 |
| 325 | 20241204 | 135100 | 60077444800 | 48400 | 48450 | 48500 | 48400 | 1338 |
| 326 | 20241204 | 135000 | 60012629600 | 48450 | 48450 | 48550 | 48450 | 734 |
| 327 | 20241204 | 134900 | 59977035000 | 48450 | 48400 | 48550 | 48400 | 2244 |
| 328 | 20241204 | 134800 | 59868182100 | 48400 | 48350 | 48450 | 48350 | 1448 |
| 329 | 20241204 | 134700 | 59798101000 | 48350 | 48400 | 48450 | 48350 | 588 |
| 330 | 20241204 | 134600 | 59769628500 | 48450 | 48400 | 48450 | 48350 | 1359 |
| 331 | 20241204 | 134500 | 59703840400 | 48400 | 48350 | 48550 | 48350 | 1453 |
| 332 | 20241204 | 134400 | 59633483650 | 48350 | 48450 | 48450 | 48350 | 798 |
| 333 | 20241204 | 134300 | 59594867600 | 48400 | 48350 | 48450 | 48350 | 626 |
| 334 | 20241204 | 134200 | 59564586400 | 48400 | 48350 | 48600 | 48350 | 1592 |
| 335 | 20241204 | 134100 | 59487524650 | 48350 | 48400 | 48500 | 48350 | 1769 |
| 336 | 20241204 | 134000 | 59401864600 | 48450 | 48400 | 48500 | 48400 | 1090 |
| 337 | 20241204 | 133900 | 59349075250 | 48350 | 48400 | 48450 | 48350 | 1977 |
| 338 | 20241204 | 133800 | 59253377050 | 48400 | 48400 | 48450 | 48400 | 548 |
| 339 | 20241204 | 133700 | 59226838050 | 48400 | 48400 | 48550 | 48400 | 2429 |
| 340 | 20241204 | 133600 | 59109186350 | 48400 | 48450 | 48500 | 48400 | 617 |
| 341 | 20241204 | 133500 | 59079294550 | 48450 | 48450 | 48500 | 48400 | 744 |
| 342 | 20241204 | 133400 | 59043257500 | 48400 | 48350 | 48450 | 48350 | 675 |
| 343 | 20241204 | 133300 | 59010577700 | 48350 | 48350 | 48450 | 48350 | 1135 |
| 344 | 20241204 | 133200 | 58955630650 | 48350 | 48450 | 48450 | 48350 | 1144 |
| 345 | 20241204 | 133100 | 58900264000 | 48400 | 48400 | 48450 | 48350 | 1075 |
| 346 | 20241204 | 133000 | 58848232800 | 48400 | 48400 | 48500 | 48350 | 1382 |
| 347 | 20241204 | 132900 | 58781327200 | 48400 | 48400 | 48500 | 48400 | 931 |
| 348 | 20241204 | 132800 | 58736220350 | 48400 | 48400 | 48500 | 48400 | 779 |
| 349 | 20241204 | 132700 | 58698485750 | 48450 | 48450 | 48550 | 48450 | 1126 |
| 350 | 20241204 | 132600 | 58643892050 | 48500 | 48300 | 48500 | 48300 | 2612 |
| 351 | 20241204 | 132500 | 58517503300 | 48300 | 48300 | 48350 | 48300 | 1473 |
| 352 | 20241204 | 132400 | 58446345150 | 48300 | 48350 | 48400 | 48300 | 1168 |
| 353 | 20241204 | 132300 | 58389876450 | 48350 | 48400 | 48450 | 48350 | 1909 |
| 354 | 20241204 | 132200 | 58297514150 | 48400 | 48300 | 48450 | 48300 | 726 |
| 355 | 20241204 | 132100 | 58262365050 | 48450 | 48400 | 48450 | 48300 | 1380 |
| 356 | 20241204 | 132000 | 58195607000 | 48400 | 48350 | 48450 | 48350 | 817 |
| 357 | 20241204 | 131900 | 58156063900 | 48400 | 48350 | 48450 | 48350 | 776 |
| 358 | 20241204 | 131800 | 58118515050 | 48400 | 48400 | 48500 | 48350 | 869 |
| 359 | 20241204 | 131700 | 58076432950 | 48350 | 48400 | 48450 | 48350 | 874 |
| 360 | 20241204 | 131600 | 58034147250 | 48350 | 48500 | 48500 | 48350 | 1615 |
| 361 | 20241204 | 131500 | 57955959100 | 48500 | 48550 | 48550 | 48450 | 680 |
| 362 | 20241204 | 131400 | 57922981350 | 48550 | 48500 | 48550 | 48500 | 2508 |
| 363 | 20241204 | 131300 | 57801322200 | 48550 | 48500 | 48600 | 48500 | 749 |
| 364 | 20241204 | 131200 | 57764968050 | 48500 | 48550 | 48550 | 48500 | 753 |
| 365 | 20241204 | 131100 | 57728428350 | 48500 | 48500 | 48600 | 48500 | 1048 |
| 366 | 20241204 | 131000 | 57677570350 | 48500 | 48500 | 48600 | 48500 | 1581 |
| 367 | 20241204 | 130900 | 57600849100 | 48500 | 48500 | 48550 | 48500 | 436 |
| 368 | 20241204 | 130800 | 57579702000 | 48500 | 48600 | 48600 | 48500 | 1130 |
| 369 | 20241204 | 130700 | 57524833500 | 48550 | 48600 | 48600 | 48550 | 413 |
| 370 | 20241204 | 130600 | 57504773500 | 48550 | 48550 | 48650 | 48550 | 1973 |
| 371 | 20241204 | 130500 | 57408911700 | 48600 | 48550 | 48600 | 48550 | 731 |
| 372 | 20241204 | 130400 | 57373400050 | 48600 | 48600 | 48800 | 48600 | 1067 |
| 373 | 20241204 | 130300 | 57321504050 | 48600 | 48600 | 48650 | 48600 | 643 |
| 374 | 20241204 | 130200 | 57290237200 | 48600 | 48600 | 48800 | 48600 | 2290 |
| 375 | 20241204 | 130100 | 57178782250 | 48550 | 48600 | 48700 | 48550 | 2769 |
| 376 | 20241204 | 130000 | 57044173150 | 48600 | 48650 | 48700 | 48600 | 810 |
| 377 | 20241204 | 125900 | 57004762300 | 48650 | 48700 | 48700 | 48600 | 425 |
| 378 | 20241204 | 125800 | 56984081400 | 48650 | 48650 | 48700 | 48650 | 2123 |
| 379 | 20241204 | 125700 | 56880724950 | 48700 | 48600 | 48700 | 48600 | 211 |
| 380 | 20241204 | 125600 | 56870458800 | 48600 | 48650 | 48700 | 48550 | 1188 |
| 381 | 20241204 | 125500 | 56812720250 | 48650 | 48650 | 48700 | 48550 | 1422 |
| 382 | 20241204 | 125400 | 56743558900 | 48650 | 48550 | 48700 | 48550 | 2459 |
| 383 | 20241204 | 125300 | 56624004050 | 48600 | 48600 | 48650 | 48500 | 1708 |
| 384 | 20241204 | 125200 | 56541036850 | 48650 | 48650 | 48700 | 48600 | 2550 |
| 385 | 20241204 | 125100 | 56417047650 | 48650 | 48600 | 48700 | 48550 | 829 |
| 386 | 20241204 | 125000 | 56376724100 | 48600 | 48600 | 48650 | 48600 | 1609 |
| 387 | 20241204 | 124900 | 56298499800 | 48600 | 48600 | 48650 | 48550 | 1311 |
| 388 | 20241204 | 124800 | 56234768950 | 48650 | 48750 | 48750 | 48600 | 11598 |
| 389 | 20241204 | 124700 | 55670387800 | 48800 | 48800 | 48800 | 48750 | 1295 |
| 390 | 20241204 | 124600 | 55607243450 | 48750 | 48800 | 48850 | 48750 | 1190 |
| 391 | 20241204 | 124500 | 55549162900 | 48800 | 48800 | 48850 | 48800 | 889 |
| 392 | 20241204 | 124400 | 55505764100 | 48850 | 48800 | 48850 | 48800 | 1108 |
| 393 | 20241204 | 124300 | 55451689200 | 48800 | 48800 | 48850 | 48800 | 668 |
| 394 | 20241204 | 124200 | 55419088050 | 48800 | 48800 | 48850 | 48800 | 675 |
| 395 | 20241204 | 124100 | 55386134050 | 48800 | 48850 | 48900 | 48800 | 690 |
| 396 | 20241204 | 124000 | 55352429300 | 48850 | 48850 | 48900 | 48850 | 737 |
| 397 | 20241204 | 123900 | 55316424300 | 48850 | 48850 | 48900 | 48850 | 698 |
| 398 | 20241204 | 123800 | 55282322850 | 48900 | 48850 | 48900 | 48850 | 667 |
| 399 | 20241204 | 123700 | 55249715550 | 48850 | 48850 | 48900 | 48850 | 545 |
| 400 | 20241204 | 123600 | 55223090350 | 48850 | 48850 | 48900 | 48850 | 712 |
| 401 | 20241204 | 123500 | 55188307700 | 48900 | 48900 | 48900 | 48850 | 683 |
| 402 | 20241204 | 123400 | 55154939850 | 48850 | 48850 | 48950 | 48850 | 1236 |
| 403 | 20241204 | 123300 | 55094511700 | 48850 | 48900 | 48950 | 48850 | 1915 |
| 404 | 20241204 | 123200 | 55000873450 | 48900 | 48950 | 48950 | 48900 | 580 |
| 405 | 20241204 | 123100 | 54972502850 | 48950 | 48950 | 48950 | 48900 | 774 |
| 406 | 20241204 | 123000 | 54934642100 | 48950 | 48950 | 48950 | 48900 | 490 |
| 407 | 20241204 | 122900 | 54910666700 | 48950 | 48900 | 48950 | 48900 | 590 |
| 408 | 20241204 | 122800 | 54881807800 | 48900 | 48950 | 49000 | 48900 | 536 |
| 409 | 20241204 | 122700 | 54855585900 | 48950 | 49000 | 49000 | 48950 | 667 |
| 410 | 20241204 | 122600 | 54822932900 | 48950 | 48950 | 49000 | 48950 | 774 |
| 411 | 20241204 | 122500 | 54785033600 | 49000 | 48950 | 49000 | 48950 | 526 |
| 412 | 20241204 | 122400 | 54759270700 | 48950 | 48950 | 49000 | 48900 | 1726 |
| 413 | 20241204 | 122300 | 54674826500 | 48950 | 48950 | 49000 | 48950 | 484 |
| 414 | 20241204 | 122200 | 54651129900 | 49000 | 48950 | 49000 | 48950 | 632 |
| 415 | 20241204 | 122100 | 54620186600 | 49000 | 48950 | 49000 | 48950 | 504 |
| 416 | 20241204 | 122000 | 54595505100 | 48950 | 48950 | 49000 | 48900 | 804 |
| 417 | 20241204 | 121900 | 54556175100 | 49000 | 48950 | 49000 | 48950 | 542 |
| 418 | 20241204 | 121800 | 54529635500 | 49000 | 49000 | 49000 | 48950 | 529 |
| 419 | 20241204 | 121700 | 54503725550 | 48950 | 48950 | 49000 | 48950 | 618 |
| 420 | 20241204 | 121600 | 54473460700 | 48950 | 48900 | 49000 | 48850 | 1451 |
| 421 | 20241204 | 121500 | 54402517500 | 48900 | 48950 | 49000 | 48900 | 402 |
| 422 | 20241204 | 121400 | 54382852850 | 48950 | 48950 | 49000 | 48900 | 346 |
| 423 | 20241204 | 121300 | 54365926800 | 49000 | 48950 | 49050 | 48900 | 3547 |
| 424 | 20241204 | 121200 | 54192342550 | 48950 | 49050 | 49050 | 48950 | 698 |
| 425 | 20241204 | 121100 | 54158141050 | 49050 | 49000 | 49050 | 49000 | 752 |
| 426 | 20241204 | 121000 | 54121290900 | 49000 | 49050 | 49050 | 49000 | 1011 |
| 427 | 20241204 | 120900 | 54071740100 | 49000 | 49000 | 49050 | 49000 | 971 |
| 428 | 20241204 | 120800 | 54024144350 | 49050 | 49050 | 49050 | 49000 | 805 |
| 429 | 20241204 | 120700 | 53984689800 | 49050 | 49100 | 49150 | 49000 | 1661 |
| 430 | 20241204 | 120600 | 53903198350 | 49100 | 49100 | 49150 | 49050 | 523 |
| 431 | 20241204 | 120500 | 53877523700 | 49100 | 49100 | 49200 | 49050 | 2269 |
| 432 | 20241204 | 120400 | 53766141000 | 49100 | 49100 | 49200 | 49100 | 1970 |
| 433 | 20241204 | 120300 | 53669405250 | 49100 | 49100 | 49200 | 49100 | 1197 |
| 434 | 20241204 | 120200 | 53610604150 | 49100 | 49100 | 49250 | 49100 | 665 |
| 435 | 20241204 | 120100 | 53577917950 | 49100 | 49150 | 49250 | 49100 | 1145 |
| 436 | 20241204 | 120000 | 53521612300 | 49150 | 49150 | 49200 | 49150 | 758 |
| 437 | 20241204 | 115900 | 53484339650 | 49150 | 49100 | 49200 | 49100 | 2553 |
| 438 | 20241204 | 115800 | 53358863700 | 49150 | 49100 | 49150 | 49100 | 1266 |
| 439 | 20241204 | 115700 | 53296670000 | 49100 | 49150 | 49150 | 49100 | 1052 |
| 440 | 20241204 | 115600 | 53244981500 | 49100 | 49150 | 49150 | 49100 | 441 |
| 441 | 20241204 | 115500 | 53223320250 | 49150 | 49150 | 49150 | 49100 | 753 |
| 442 | 20241204 | 115400 | 53186331950 | 49100 | 49200 | 49200 | 49100 | 833 |
| 443 | 20241204 | 115300 | 53145394850 | 49150 | 49150 | 49200 | 49100 | 1427 |
| 444 | 20241204 | 115200 | 53075253750 | 49150 | 49250 | 49300 | 49150 | 1455 |
| 445 | 20241204 | 115100 | 53003672700 | 49250 | 49300 | 49350 | 49250 | 1001 |
| 446 | 20241204 | 115000 | 52954328400 | 49350 | 49400 | 49450 | 49350 | 2841 |
| 447 | 20241204 | 114900 | 52814041750 | 49450 | 49400 | 49450 | 49400 | 876 |
| 448 | 20241204 | 114800 | 52770738150 | 49400 | 49500 | 49500 | 49400 | 1041 |
| 449 | 20241204 | 114700 | 52719265500 | 49500 | 49500 | 49550 | 49500 | 1241 |
| 450 | 20241204 | 114600 | 52657823500 | 49500 | 49550 | 49600 | 49500 | 685 |
| 451 | 20241204 | 114500 | 52623885750 | 49550 | 49550 | 49600 | 49550 | 806 |
| 452 | 20241204 | 114400 | 52583934800 | 49550 | 49500 | 49700 | 49500 | 12319 |
| 453 | 20241204 | 114300 | 51973752650 | 49500 | 49550 | 49550 | 49500 | 529 |
| 454 | 20241204 | 114200 | 51947558400 | 49500 | 49550 | 49550 | 49500 | 828 |
| 455 | 20241204 | 114100 | 51906561950 | 49500 | 49500 | 49600 | 49500 | 1090 |
| 456 | 20241204 | 114000 | 51852553200 | 49500 | 49550 | 49600 | 49500 | 3572 |
| 457 | 20241204 | 113900 | 51675557550 | 49600 | 49650 | 49700 | 49600 | 3275 |
| 458 | 20241204 | 113800 | 51513023450 | 49650 | 49650 | 49700 | 49650 | 868 |
| 459 | 20241204 | 113700 | 51469914050 | 49700 | 49700 | 49700 | 49650 | 1038 |
| 460 | 20241204 | 113600 | 51418350450 | 49650 | 49650 | 49700 | 49650 | 925 |
| 461 | 20241204 | 113500 | 51372396850 | 49700 | 49750 | 49750 | 49650 | 1083 |
| 462 | 20241204 | 113400 | 51318582400 | 49750 | 49650 | 49750 | 49600 | 1831 |
| 463 | 20241204 | 113300 | 51227685750 | 49650 | 49700 | 49750 | 49600 | 1686 |
| 464 | 20241204 | 113200 | 51143956750 | 49750 | 49700 | 49750 | 49650 | 615 |
| 465 | 20241204 | 113100 | 51113383350 | 49700 | 49650 | 49750 | 49600 | 1647 |
| 466 | 20241204 | 113000 | 51031556650 | 49650 | 49650 | 49700 | 49600 | 1131 |
| 467 | 20241204 | 112900 | 50975394600 | 49650 | 49650 | 49700 | 49650 | 515 |
| 468 | 20241204 | 112800 | 50949807200 | 49700 | 49650 | 49700 | 49600 | 1007 |
| 469 | 20241204 | 112700 | 50899792250 | 49650 | 49700 | 49700 | 49650 | 1292 |
| 470 | 20241204 | 112600 | 50835623400 | 49700 | 49750 | 49750 | 49650 | 926 |
| 471 | 20241204 | 112500 | 50789598700 | 49750 | 49750 | 49750 | 49700 | 600 |
| 472 | 20241204 | 112400 | 50759767350 | 49750 | 49750 | 49750 | 49650 | 1188 |
| 473 | 20241204 | 112300 | 50700728800 | 49750 | 49700 | 49750 | 49700 | 2702 |
| 474 | 20241204 | 112200 | 50566419150 | 49750 | 49700 | 49750 | 49700 | 3324 |
| 475 | 20241204 | 112100 | 50401140450 | 49750 | 49750 | 49750 | 49700 | 1364 |
| 476 | 20241204 | 112000 | 50333322950 | 49750 | 49750 | 49750 | 49700 | 3188 |
| 477 | 20241204 | 111900 | 50174772650 | 49750 | 49700 | 49750 | 49700 | 2144 |
| 478 | 20241204 | 111800 | 50068123550 | 49750 | 49800 | 49850 | 49700 | 4198 |
| 479 | 20241204 | 111700 | 49859247550 | 49800 | 49900 | 49950 | 49800 | 1609 |
| 480 | 20241204 | 111600 | 49779031050 | 49900 | 49900 | 49950 | 49850 | 5229 |
| 481 | 20241204 | 111500 | 49518050400 | 49900 | 49950 | 49950 | 49900 | 3029 |
| 482 | 20241204 | 111400 | 49366849050 | 49950 | 49850 | 49950 | 49750 | 6872 |
| 483 | 20241204 | 111300 | 49024270700 | 49850 | 49750 | 49900 | 49700 | 4890 |
| 484 | 20241204 | 111200 | 48780795450 | 49750 | 49750 | 49800 | 49700 | 3817 |
| 485 | 20241204 | 111100 | 48590946800 | 49700 | 49700 | 49750 | 49650 | 4313 |
| 486 | 20241204 | 111000 | 48376646650 | 49700 | 49600 | 49700 | 49600 | 1484 |
| 487 | 20241204 | 110900 | 48302933650 | 49650 | 49700 | 49750 | 49600 | 4190 |
| 488 | 20241204 | 110800 | 48094843700 | 49650 | 49550 | 49800 | 49550 | 3755 |
| 489 | 20241204 | 110700 | 47908479950 | 49550 | 49650 | 49750 | 49550 | 1261 |
| 490 | 20241204 | 110600 | 47845859850 | 49650 | 49800 | 49800 | 49650 | 2202 |
| 491 | 20241204 | 110500 | 47736355250 | 49800 | 49750 | 49800 | 49750 | 1390 |
| 492 | 20241204 | 110400 | 47667143700 | 49750 | 49900 | 49900 | 49700 | 4889 |
| 493 | 20241204 | 110300 | 47423786000 | 49900 | 49900 | 49950 | 49750 | 8785 |
| 494 | 20241204 | 110200 | 46985597500 | 49900 | 49750 | 49950 | 49650 | 20936 |
| 495 | 20241204 | 110100 | 45942868050 | 49750 | 49600 | 49950 | 49550 | 14791 |
| 496 | 20241204 | 110000 | 45207391550 | 49700 | 49950 | 50000 | 49650 | 12912 |
| 497 | 20241204 | 105900 | 44563593200 | 50000 | 50000 | 50000 | 49750 | 71706 |
| 498 | 20241204 | 105800 | 40980481950 | 50000 | 49950 | 50000 | 49850 | 85320 |
| 499 | 20241204 | 105700 | 36715448950 | 49950 | 49650 | 50000 | 49650 | 62355 |
| 500 | 20241204 | 105600 | 33603725200 | 49650 | 49600 | 49700 | 49550 | 3661 |
| 501 | 20241204 | 105500 | 33421963000 | 49600 | 49550 | 49650 | 49550 | 1460 |
| 502 | 20241204 | 105400 | 33349522950 | 49600 | 49600 | 49650 | 49550 | 998 |
| 503 | 20241204 | 105300 | 33300019600 | 49600 | 49550 | 49650 | 49550 | 2171 |
| 504 | 20241204 | 105200 | 33192384200 | 49600 | 49550 | 49600 | 49450 | 4639 |
| 505 | 20241204 | 105100 | 32962749300 | 49550 | 49500 | 49550 | 49500 | 1228 |
| 506 | 20241204 | 105000 | 32901920350 | 49550 | 49500 | 49550 | 49500 | 1273 |
| 507 | 20241204 | 104900 | 32838854100 | 49500 | 49550 | 49550 | 49500 | 2636 |
| 508 | 20241204 | 104800 | 32708332200 | 49500 | 49500 | 49550 | 49450 | 3183 |
| 509 | 20241204 | 104700 | 32550772900 | 49500 | 49600 | 49600 | 49450 | 2175 |
| 510 | 20241204 | 104600 | 32443048800 | 49600 | 49550 | 49600 | 49500 | 3113 |
| 511 | 20241204 | 104500 | 32288850250 | 49600 | 49600 | 49600 | 49500 | 2626 |
| 512 | 20241204 | 104400 | 32158725300 | 49600 | 49600 | 49600 | 49500 | 2710 |
| 513 | 20241204 | 104300 | 32024364200 | 49550 | 49500 | 49600 | 49450 | 5309 |
| 514 | 20241204 | 104200 | 31761425400 | 49500 | 49400 | 49500 | 49350 | 4754 |
| 515 | 20241204 | 104100 | 31526545900 | 49400 | 49350 | 49400 | 49300 | 486 |
| 516 | 20241204 | 104000 | 31502576350 | 49300 | 49400 | 49450 | 49300 | 1881 |
| 517 | 20241204 | 103900 | 31409668600 | 49450 | 49400 | 49500 | 49400 | 1632 |
| 518 | 20241204 | 103800 | 31328983450 | 49400 | 49500 | 49500 | 49400 | 3006 |
| 519 | 20241204 | 103700 | 31180388050 | 49450 | 49400 | 49500 | 49350 | 3942 |
| 520 | 20241204 | 103600 | 30985587750 | 49400 | 49350 | 49400 | 49350 | 1792 |
| 521 | 20241204 | 103500 | 30897065650 | 49350 | 49400 | 49400 | 49350 | 891 |
| 522 | 20241204 | 103400 | 30853078350 | 49400 | 49450 | 49450 | 49400 | 1783 |
| 523 | 20241204 | 103300 | 30764996250 | 49450 | 49450 | 49500 | 49400 | 1709 |
| 524 | 20241204 | 103200 | 30680496200 | 49500 | 49500 | 49500 | 49450 | 1949 |
| 525 | 20241204 | 103100 | 30584028350 | 49500 | 49400 | 49500 | 49400 | 5524 |
| 526 | 20241204 | 103000 | 30310807400 | 49450 | 49400 | 49450 | 49400 | 1813 |
| 527 | 20241204 | 102900 | 30221239650 | 49450 | 49400 | 49450 | 49400 | 825 |
| 528 | 20241204 | 102800 | 30180462050 | 49400 | 49400 | 49450 | 49400 | 1050 |
| 529 | 20241204 | 102700 | 30128573500 | 49400 | 49400 | 49450 | 49350 | 4152 |
| 530 | 20241204 | 102600 | 29923458200 | 49400 | 49350 | 49400 | 49350 | 1299 |
| 531 | 20241204 | 102500 | 29859308400 | 49300 | 49350 | 49350 | 49250 | 1158 |
| 532 | 20241204 | 102400 | 29802212500 | 49300 | 49450 | 49450 | 49300 | 1830 |
| 533 | 20241204 | 102300 | 29711830800 | 49450 | 49450 | 49500 | 49400 | 2505 |
| 534 | 20241204 | 102200 | 29588000700 | 49400 | 49350 | 49450 | 49350 | 4218 |
| 535 | 20241204 | 102100 | 29379647650 | 49350 | 49300 | 49400 | 49300 | 1983 |
| 536 | 20241204 | 102000 | 29281725150 | 49350 | 49200 | 49350 | 49200 | 1196 |
| 537 | 20241204 | 101900 | 29222808150 | 49200 | 49150 | 49200 | 49100 | 3454 |
| 538 | 20241204 | 101800 | 29053111900 | 49100 | 49100 | 49200 | 49100 | 4823 |
| 539 | 20241204 | 101700 | 28816155650 | 49150 | 49100 | 49150 | 49000 | 1258 |
| 540 | 20241204 | 101600 | 28754370650 | 49100 | 49150 | 49200 | 49000 | 5437 |
| 541 | 20241204 | 101500 | 28487559750 | 49200 | 49200 | 49200 | 49150 | 1020 |
| 542 | 20241204 | 101400 | 28437395000 | 49200 | 49350 | 49350 | 49150 | 8825 |
| 543 | 20241204 | 101300 | 28002736450 | 49300 | 49300 | 49350 | 49300 | 2342 |
| 544 | 20241204 | 101200 | 27887213800 | 49350 | 49300 | 49350 | 49300 | 1639 |
| 545 | 20241204 | 101100 | 27806360750 | 49300 | 49150 | 49300 | 49100 | 3731 |
| 546 | 20241204 | 101000 | 27622882000 | 49200 | 49150 | 49200 | 49100 | 1322 |
| 547 | 20241204 | 100900 | 27557912900 | 49200 | 49150 | 49200 | 49150 | 829 |
| 548 | 20241204 | 100800 | 27517154800 | 49150 | 49150 | 49200 | 49100 | 884 |
| 549 | 20241204 | 100700 | 27473706850 | 49150 | 49300 | 49300 | 49150 | 2135 |
| 550 | 20241204 | 100600 | 27368653400 | 49350 | 49300 | 49350 | 49250 | 1767 |
| 551 | 20241204 | 100500 | 27281514150 | 49350 | 49350 | 49400 | 49250 | 3538 |
| 552 | 20241204 | 100400 | 27106986200 | 49350 | 49500 | 49550 | 49300 | 7039 |
| 553 | 20241204 | 100300 | 26758994700 | 49500 | 49600 | 49650 | 49500 | 3983 |
| 554 | 20241204 | 100200 | 26561482900 | 49650 | 49600 | 49650 | 49600 | 1969 |
| 555 | 20241204 | 100100 | 26463733700 | 49600 | 49750 | 49750 | 49600 | 2361 |
| 556 | 20241204 | 100000 | 26346404500 | 49750 | 49750 | 49800 | 49700 | 3074 |
| 557 | 20241204 | 095900 | 26193472600 | 49700 | 49750 | 49750 | 49700 | 1250 |
| 558 | 20241204 | 095800 | 26131314000 | 49750 | 49700 | 49750 | 49700 | 883 |
| 559 | 20241204 | 095700 | 26087407200 | 49750 | 49650 | 49750 | 49650 | 3836 |
| 560 | 20241204 | 095600 | 25896765500 | 49700 | 49650 | 49700 | 49650 | 799 |
| 561 | 20241204 | 095500 | 25857069150 | 49700 | 49650 | 49700 | 49600 | 2110 |
| 562 | 20241204 | 095400 | 25752308300 | 49600 | 49650 | 49700 | 49550 | 3151 |
| 563 | 20241204 | 095300 | 25595972150 | 49650 | 49700 | 49700 | 49650 | 2175 |
| 564 | 20241204 | 095200 | 25487949150 | 49700 | 49600 | 49700 | 49550 | 3166 |
| 565 | 20241204 | 095100 | 25330756100 | 49600 | 49700 | 49700 | 49550 | 4758 |
| 566 | 20241204 | 095000 | 25094673550 | 49650 | 49800 | 49850 | 49650 | 4620 |
| 567 | 20241204 | 094900 | 24864948850 | 49800 | 49800 | 49850 | 49700 | 14744 |
| 568 | 20241204 | 094800 | 24130434750 | 49800 | 49800 | 49850 | 49750 | 5790 |
| 569 | 20241204 | 094700 | 23841933550 | 49700 | 49750 | 49850 | 49700 | 7826 |
| 570 | 20241204 | 094600 | 23452326400 | 49750 | 49700 | 49750 | 49650 | 6517 |
| 571 | 20241204 | 094500 | 23128387800 | 49650 | 49650 | 49700 | 49650 | 2297 |
| 572 | 20241204 | 094400 | 23014311750 | 49700 | 49650 | 49700 | 49550 | 8908 |
| 573 | 20241204 | 094300 | 22572159500 | 49650 | 49750 | 49750 | 49650 | 6164 |
| 574 | 20241204 | 094200 | 22265984400 | 49750 | 49800 | 49850 | 49650 | 6199 |
| 575 | 20241204 | 094100 | 21957759700 | 49800 | 49850 | 49900 | 49700 | 9531 |
| 576 | 20241204 | 094000 | 21483330000 | 49900 | 49900 | 49950 | 49850 | 6438 |
| 577 | 20241204 | 093900 | 21161973850 | 49900 | 49900 | 49950 | 49850 | 8465 |
| 578 | 20241204 | 093800 | 20739555600 | 49900 | 49950 | 49950 | 49900 | 5254 |
| 579 | 20241204 | 093700 | 20477302250 | 49950 | 49850 | 49950 | 49850 | 10028 |
| 580 | 20241204 | 093600 | 19976964950 | 49850 | 49850 | 49900 | 49850 | 5787 |
| 581 | 20241204 | 093500 | 19688319450 | 49850 | 49850 | 49900 | 49850 | 18093 |
| 582 | 20241204 | 093400 | 18786271500 | 49900 | 49900 | 49900 | 49850 | 5125 |
| 583 | 20241204 | 093300 | 18530675800 | 49900 | 49850 | 49900 | 49800 | 9206 |
| 584 | 20241204 | 093200 | 18071596500 | 49850 | 49850 | 49900 | 49850 | 861 |
| 585 | 20241204 | 093100 | 18028673250 | 49850 | 49950 | 49950 | 49850 | 4196 |
| 586 | 20241204 | 093000 | 17819339550 | 49900 | 49900 | 49950 | 49850 | 16898 |
| 587 | 20241204 | 092900 | 16975805600 | 49850 | 49900 | 49900 | 49800 | 14657 |
| 588 | 20241204 | 092800 | 16244805550 | 49850 | 49900 | 49950 | 49850 | 3146 |
| 589 | 20241204 | 092700 | 16087787300 | 49900 | 49900 | 49950 | 49800 | 7641 |
| 590 | 20241204 | 092600 | 15706640950 | 49900 | 49950 | 49950 | 49800 | 12968 |
| 591 | 20241204 | 092500 | 15059345650 | 49950 | 49950 | 50000 | 49850 | 23168 |
| 592 | 20241204 | 092400 | 13902597850 | 49950 | 49750 | 49950 | 49750 | 20223 |
| 593 | 20241204 | 092300 | 12894517600 | 49800 | 49500 | 49800 | 49400 | 21413 |
| 594 | 20241204 | 092200 | 11833125600 | 49500 | 49450 | 49550 | 49400 | 11454 |
| 595 | 20241204 | 092100 | 11265987150 | 49500 | 49500 | 49500 | 49400 | 15575 |
| 596 | 20241204 | 092000 | 10495477650 | 49450 | 49400 | 49550 | 49350 | 23761 |
| 597 | 20241204 | 091900 | 9320740250 | 49400 | 49400 | 49450 | 49300 | 2955 |
| 598 | 20241204 | 091800 | 9174841500 | 49350 | 49300 | 49500 | 49300 | 6859 |
| 599 | 20241204 | 091700 | 8836026100 | 49350 | 49350 | 49400 | 49250 | 2836 |
| 600 | 20241204 | 091600 | 8696200500 | 49350 | 49450 | 49500 | 49300 | 9029 |
| 601 | 20241204 | 091500 | 8250397800 | 49450 | 49500 | 49550 | 49250 | 8998 |
| 602 | 20241204 | 091400 | 7805370000 | 49500 | 49400 | 49500 | 49400 | 3468 |
| 603 | 20241204 | 091300 | 7633864600 | 49400 | 49350 | 49450 | 49250 | 6208 |
| 604 | 20241204 | 091200 | 7327340850 | 49350 | 49150 | 49350 | 49100 | 6430 |
| 605 | 20241204 | 091100 | 7010728400 | 49200 | 49100 | 49200 | 49100 | 4653 |
| 606 | 20241204 | 091000 | 6782158750 | 49100 | 49050 | 49100 | 49000 | 6099 |
| 607 | 20241204 | 090900 | 6482987200 | 49100 | 49050 | 49100 | 48950 | 5824 |
| 608 | 20241204 | 090800 | 6197409750 | 49050 | 49050 | 49150 | 49000 | 4935 |
| 609 | 20241204 | 090700 | 5955130300 | 49000 | 49000 | 49200 | 48950 | 6152 |
| 610 | 20241204 | 090600 | 5653288600 | 49000 | 48800 | 49200 | 48600 | 9546 |
| 611 | 20241204 | 090500 | 5185776500 | 48800 | 48400 | 48850 | 48400 | 5785 |
| 612 | 20241204 | 090400 | 4904801300 | 48400 | 48250 | 48400 | 48150 | 6753 |
| 613 | 20241204 | 090300 | 4578587200 | 48250 | 48350 | 48350 | 48050 | 2880 |
| 614 | 20241204 | 090200 | 4439823000 | 48250 | 48250 | 48350 | 47900 | 12406 |
| 615 | 20241204 | 090100 | 3841796450 | 48000 | 48800 | 48800 | 48000 | 4572 |
| 616 | 20241204 | 090000 | 3619820000 | 48800 | 47950 | 49300 | 47900 | 74992 |