32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 3 | 20241202 | 185100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20241202 | 185000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20241202 | 184900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20241202 | 184800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20241202 | 184700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20241202 | 184600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20241202 | 184500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20241202 | 184400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20241202 | 184300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20241202 | 184200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20241202 | 184100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20241202 | 184000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20241202 | 183900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20241202 | 183800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20241202 | 183700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20241202 | 183600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20241202 | 183500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20241202 | 183400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20241202 | 183300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20241202 | 183200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20241202 | 183100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20241202 | 183000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20241202 | 182900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20241202 | 182800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20241202 | 182700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20241202 | 182600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20241202 | 182500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20241202 | 182400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20241202 | 182300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20241202 | 182200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 33 | 20241202 | 182100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20241202 | 182000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20241202 | 181900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20241202 | 181800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20241202 | 181700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20241202 | 181600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20241202 | 181500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20241202 | 181400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20241202 | 181300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20241202 | 181200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20241202 | 181100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20241202 | 181000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20241202 | 180900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20241202 | 180800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20241202 | 180700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20241202 | 180600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20241202 | 180500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20241202 | 180400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20241202 | 180300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20241202 | 180200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20241202 | 180100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20241202 | 180000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20241202 | 175900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20241202 | 175800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20241202 | 175700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20241202 | 175600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20241202 | 175500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20241202 | 175400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20241202 | 175300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20241202 | 175200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 63 | 20241202 | 175100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20241202 | 175000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20241202 | 174900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20241202 | 174800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20241202 | 174700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20241202 | 174600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20241202 | 174500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20241202 | 174400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20241202 | 174300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20241202 | 174200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20241202 | 174100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20241202 | 174000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20241202 | 173900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20241202 | 173800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20241202 | 173700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20241202 | 173600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20241202 | 173500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20241202 | 173400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20241202 | 173300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20241202 | 173200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20241202 | 173100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20241202 | 173000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20241202 | 172900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20241202 | 172800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20241202 | 172700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20241202 | 172600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20241202 | 172500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20241202 | 172400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20241202 | 172300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20241202 | 172200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 93 | 20241202 | 172100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20241202 | 172000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20241202 | 171900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20241202 | 171800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20241202 | 171700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20241202 | 171600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20241202 | 171500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20241202 | 171400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20241202 | 171300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20241202 | 171200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20241202 | 171100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20241202 | 171000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20241202 | 170900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20241202 | 170800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20241202 | 170700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20241202 | 170600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20241202 | 170500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20241202 | 170400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20241202 | 170300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20241202 | 170200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20241202 | 170100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20241202 | 170000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20241202 | 165900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20241202 | 165800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20241202 | 165700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20241202 | 165600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20241202 | 165500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20241202 | 165400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20241202 | 165300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20241202 | 165200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 123 | 20241202 | 165100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20241202 | 165000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20241202 | 164900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20241202 | 164800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20241202 | 164700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20241202 | 164600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20241202 | 164500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20241202 | 164400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20241202 | 164300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20241202 | 164200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20241202 | 164100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20241202 | 164000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20241202 | 163900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20241202 | 163800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20241202 | 163700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20241202 | 163600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20241202 | 163500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20241202 | 163400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20241202 | 163300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20241202 | 163200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20241202 | 163100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20241202 | 163000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20241202 | 162900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20241202 | 162800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20241202 | 162700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20241202 | 162600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20241202 | 162500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20241202 | 162400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20241202 | 162300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20241202 | 162200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 153 | 20241202 | 162100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20241202 | 162000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20241202 | 161900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20241202 | 161800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20241202 | 161700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20241202 | 161600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20241202 | 161500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20241202 | 161400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20241202 | 161300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20241202 | 161200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20241202 | 161100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20241202 | 161000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20241202 | 160900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20241202 | 160800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20241202 | 160700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20241202 | 160600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20241202 | 160500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20241202 | 160400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20241202 | 160300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20241202 | 160200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20241202 | 160100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20241202 | 160000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20241202 | 155900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20241202 | 155800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20241202 | 155700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20241202 | 155600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20241202 | 155500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20241202 | 155400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20241202 | 155300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20241202 | 155200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 183 | 20241202 | 155100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20241202 | 155000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20241202 | 154900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20241202 | 154800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20241202 | 154700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20241202 | 154600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20241202 | 154500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20241202 | 154400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20241202 | 154300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20241202 | 154200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20241202 | 154100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20241202 | 154000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20241202 | 153900 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20241202 | 153800 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20241202 | 153700 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20241202 | 153600 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20241202 | 153500 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20241202 | 153400 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20241202 | 153300 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20241202 | 153200 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20241202 | 153100 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20241202 | 153000 | 9116456600 | 32250 | 32250 | 32250 | 32250 | 6595 |
| 205 | 20241202 | 152900 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20241202 | 152800 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20241202 | 152700 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20241202 | 152600 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20241202 | 152500 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20241202 | 152400 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20241202 | 152300 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20241202 | 152200 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 213 | 20241202 | 152100 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20241202 | 152000 | 8903767850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20241202 | 151900 | 8903767850 | 32150 | 32200 | 32200 | 32150 | 896 |
| 216 | 20241202 | 151800 | 8874933500 | 32150 | 32150 | 32200 | 31900 | 13972 |
| 217 | 20241202 | 151700 | 8428051200 | 32150 | 32150 | 32200 | 32100 | 822 |
| 218 | 20241202 | 151600 | 8401636400 | 32150 | 32200 | 32200 | 32150 | 46 |
| 219 | 20241202 | 151500 | 8400155350 | 32200 | 32250 | 32250 | 32150 | 328 |
| 220 | 20241202 | 151400 | 8389594000 | 32150 | 32200 | 32250 | 32150 | 108 |
| 221 | 20241202 | 151300 | 8386116350 | 32150 | 32200 | 32200 | 32150 | 99 |
| 222 | 20241202 | 151200 | 8382929000 | 32150 | 32150 | 32250 | 32150 | 112 |
| 223 | 20241202 | 151100 | 8379324250 | 32150 | 32150 | 32250 | 32150 | 39 |
| 224 | 20241202 | 151000 | 8378068600 | 32150 | 32150 | 32250 | 32150 | 15 |
| 225 | 20241202 | 150900 | 8377586250 | 32150 | 32250 | 32250 | 32150 | 203 |
| 226 | 20241202 | 150800 | 8371059700 | 32150 | 32200 | 32300 | 32150 | 561 |
| 227 | 20241202 | 150700 | 8353023200 | 32200 | 32200 | 32200 | 32200 | 195 |
| 228 | 20241202 | 150600 | 8346744200 | 32200 | 32200 | 32300 | 32150 | 469 |
| 229 | 20241202 | 150500 | 8331613350 | 32150 | 32250 | 32300 | 32150 | 1076 |
| 230 | 20241202 | 150400 | 8296956600 | 32250 | 32350 | 32350 | 32200 | 155 |
| 231 | 20241202 | 150300 | 8291955300 | 32300 | 32250 | 32350 | 32200 | 119 |
| 232 | 20241202 | 150200 | 8288117100 | 32250 | 32250 | 32300 | 32250 | 483 |
| 233 | 20241202 | 150100 | 8272524250 | 32250 | 32200 | 32300 | 32200 | 185 |
| 234 | 20241202 | 150000 | 8266562900 | 32200 | 32200 | 32300 | 32200 | 244 |
| 235 | 20241202 | 145900 | 8258706000 | 32200 | 32300 | 32300 | 32200 | 133 |
| 236 | 20241202 | 145800 | 8254421450 | 32300 | 32250 | 32300 | 32200 | 1353 |
| 237 | 20241202 | 145700 | 8210816600 | 32250 | 32400 | 32400 | 32250 | 450 |
| 238 | 20241202 | 145600 | 8196265650 | 32350 | 32300 | 32350 | 32250 | 131 |
| 239 | 20241202 | 145500 | 8192030450 | 32300 | 32400 | 32400 | 32300 | 1541 |
| 240 | 20241202 | 145400 | 8142223850 | 32400 | 32400 | 32400 | 32350 | 50 |
| 241 | 20241202 | 145300 | 8140603950 | 32400 | 32350 | 32400 | 32300 | 164 |
| 242 | 20241202 | 145200 | 8135296550 | 32300 | 32300 | 32350 | 32300 | 253 |
| 243 | 20241202 | 145100 | 8127124400 | 32300 | 32300 | 32350 | 32300 | 1491 |
| 244 | 20241202 | 145000 | 8078898500 | 32350 | 32300 | 32350 | 32300 | 45 |
| 245 | 20241202 | 144900 | 8077442900 | 32300 | 32300 | 32350 | 32300 | 356 |
| 246 | 20241202 | 144800 | 8065941350 | 32300 | 32350 | 32350 | 32300 | 1846 |
| 247 | 20241202 | 144700 | 8006223450 | 32400 | 32350 | 32400 | 32350 | 1032 |
| 248 | 20241202 | 144600 | 7972788150 | 32350 | 32350 | 32400 | 32350 | 744 |
| 249 | 20241202 | 144500 | 7948692350 | 32350 | 32350 | 32350 | 32300 | 1241 |
| 250 | 20241202 | 144400 | 7908546100 | 32300 | 32300 | 32400 | 32300 | 5 |
| 251 | 20241202 | 144300 | 7908384500 | 32300 | 32350 | 32350 | 32300 | 109 |
| 252 | 20241202 | 144200 | 7904858550 | 32350 | 32350 | 32350 | 32350 | 32 |
| 253 | 20241202 | 144100 | 7903823350 | 32400 | 32350 | 32400 | 32350 | 299 |
| 254 | 20241202 | 144000 | 7894149700 | 32350 | 32250 | 32350 | 32250 | 742 |
| 255 | 20241202 | 143900 | 7870165950 | 32250 | 32250 | 32250 | 32250 | 202 |
| 256 | 20241202 | 143800 | 7863651450 | 32250 | 32250 | 32250 | 32250 | 60 |
| 257 | 20241202 | 143700 | 7861716450 | 32300 | 32300 | 32300 | 32200 | 154 |
| 258 | 20241202 | 143600 | 7856756200 | 32300 | 32350 | 32350 | 32300 | 86 |
| 259 | 20241202 | 143500 | 7853978200 | 32300 | 32300 | 32300 | 32300 | 48 |
| 260 | 20241202 | 143400 | 7852427800 | 32250 | 32300 | 32350 | 32200 | 3228 |
| 261 | 20241202 | 143300 | 7748172300 | 32250 | 32300 | 32300 | 32250 | 205 |
| 262 | 20241202 | 143200 | 7741561000 | 32250 | 32300 | 32300 | 32250 | 164 |
| 263 | 20241202 | 143100 | 7736269950 | 32300 | 32300 | 32350 | 32300 | 6 |
| 264 | 20241202 | 143000 | 7736076100 | 32300 | 32300 | 32300 | 32300 | 2 |
| 265 | 20241202 | 142900 | 7736011500 | 32350 | 32300 | 32400 | 32300 | 684 |
| 266 | 20241202 | 142800 | 7713909450 | 32200 | 32250 | 32250 | 32200 | 1177 |
| 267 | 20241202 | 142700 | 7676001250 | 32250 | 32250 | 32300 | 32250 | 8 |
| 268 | 20241202 | 142600 | 7675743050 | 32250 | 32200 | 32250 | 32200 | 25 |
| 269 | 20241202 | 142500 | 7674936900 | 32250 | 32200 | 32350 | 32200 | 1972 |
| 270 | 20241202 | 142400 | 7611152450 | 32200 | 32250 | 32350 | 32200 | 2211 |
| 271 | 20241202 | 142300 | 7539885100 | 32300 | 32300 | 32300 | 32300 | 2 |
| 272 | 20241202 | 142200 | 7539820500 | 32350 | 32300 | 32350 | 32300 | 4 |
| 273 | 20241202 | 142100 | 7539691200 | 32250 | 32300 | 32300 | 32250 | 47 |
| 274 | 20241202 | 142000 | 7538173200 | 32300 | 32300 | 32300 | 32300 | 1 |
| 275 | 20241202 | 141900 | 7538140900 | 32300 | 32350 | 32400 | 32300 | 250 |
| 276 | 20241202 | 141800 | 7530059200 | 32300 | 32350 | 32400 | 32300 | 443 |
| 277 | 20241202 | 141700 | 7515741700 | 32300 | 32350 | 32350 | 32300 | 6 |
| 278 | 20241202 | 141600 | 7515547700 | 32300 | 32250 | 32350 | 32250 | 25 |
| 279 | 20241202 | 141500 | 7514741250 | 32300 | 32300 | 32300 | 32250 | 160 |
| 280 | 20241202 | 141400 | 7509578300 | 32350 | 32300 | 32350 | 32300 | 13 |
| 281 | 20241202 | 141300 | 7509158300 | 32300 | 32350 | 32400 | 32300 | 409 |
| 282 | 20241202 | 141200 | 7495945300 | 32400 | 32350 | 32400 | 32350 | 4 |
| 283 | 20241202 | 141100 | 7495815800 | 32350 | 32400 | 32400 | 32350 | 252 |
| 284 | 20241202 | 141000 | 7487663300 | 32400 | 32400 | 32400 | 32350 | 4 |
| 285 | 20241202 | 140900 | 7487533800 | 32400 | 32400 | 32400 | 32400 | 230 |
| 286 | 20241202 | 140800 | 7480081800 | 32400 | 32400 | 32400 | 32350 | 464 |
| 287 | 20241202 | 140700 | 7465071150 | 32350 | 32350 | 32400 | 32350 | 106 |
| 288 | 20241202 | 140600 | 7461641950 | 32350 | 32400 | 32400 | 32350 | 1094 |
| 289 | 20241202 | 140500 | 7426221500 | 32400 | 32450 | 32450 | 32400 | 110 |
| 290 | 20241202 | 140400 | 7422657400 | 32450 | 32450 | 32450 | 32400 | 151 |
| 291 | 20241202 | 140300 | 7417757500 | 32450 | 32400 | 32450 | 32400 | 432 |
| 292 | 20241202 | 140200 | 7403740400 | 32400 | 32400 | 32400 | 32350 | 129 |
| 293 | 20241202 | 140100 | 7399560900 | 32400 | 32400 | 32400 | 32350 | 9 |
| 294 | 20241202 | 140000 | 7399269400 | 32350 | 32450 | 32450 | 32350 | 651 |
| 295 | 20241202 | 135900 | 7378162300 | 32400 | 32400 | 32450 | 32400 | 136 |
| 296 | 20241202 | 135800 | 7373755750 | 32450 | 32400 | 32450 | 32350 | 279 |
| 297 | 20241202 | 135700 | 7364716000 | 32400 | 32350 | 32400 | 32350 | 420 |
| 298 | 20241202 | 135600 | 7351123900 | 32300 | 32400 | 32400 | 32300 | 49 |
| 299 | 20241202 | 135500 | 7349538400 | 32350 | 32300 | 32400 | 32300 | 97 |
| 300 | 20241202 | 135400 | 7346400450 | 32300 | 32350 | 32350 | 32300 | 308 |
| 301 | 20241202 | 135300 | 7336436700 | 32300 | 32300 | 32300 | 32300 | 999 |
| 302 | 20241202 | 135200 | 7304169000 | 32350 | 32350 | 32350 | 32350 | 2 |
| 303 | 20241202 | 135100 | 7304104300 | 32350 | 32300 | 32350 | 32250 | 290 |
| 304 | 20241202 | 135000 | 7294737150 | 32300 | 32300 | 32300 | 32300 | 5 |
| 305 | 20241202 | 134900 | 7294575650 | 32300 | 32300 | 32300 | 32300 | 45 |
| 306 | 20241202 | 134800 | 7293122150 | 32300 | 32300 | 32300 | 32250 | 48 |
| 307 | 20241202 | 134700 | 7291571800 | 32300 | 32300 | 32300 | 32300 | 88 |
| 308 | 20241202 | 134600 | 7288729400 | 32300 | 32300 | 32300 | 32300 | 46 |
| 309 | 20241202 | 134500 | 7287243600 | 32300 | 32300 | 32300 | 32300 | 84 |
| 310 | 20241202 | 134400 | 7284530400 | 32350 | 32350 | 32350 | 32350 | 699 |
| 311 | 20241202 | 134300 | 7261917750 | 32300 | 32350 | 32350 | 32300 | 384 |
| 312 | 20241202 | 134200 | 7249514450 | 32350 | 32250 | 32350 | 32250 | 310 |
| 313 | 20241202 | 134100 | 7239509450 | 32250 | 32150 | 32250 | 32150 | 719 |
| 314 | 20241202 | 134000 | 7216357500 | 32150 | 32200 | 32200 | 32100 | 469 |
| 315 | 20241202 | 133900 | 7201296700 | 32250 | 32250 | 32250 | 32250 | 1 |
| 316 | 20241202 | 133800 | 7201264450 | 32100 | 32100 | 32100 | 32100 | 209 |
| 317 | 20241202 | 133700 | 7194555550 | 32150 | 32300 | 32300 | 32100 | 1099 |
| 318 | 20241202 | 133600 | 7159088300 | 32300 | 32100 | 32300 | 32100 | 4429 |
| 319 | 20241202 | 133500 | 7016416200 | 32050 | 32100 | 32100 | 32050 | 1034 |
| 320 | 20241202 | 133400 | 6983260450 | 32050 | 32100 | 32100 | 32050 | 501 |
| 321 | 20241202 | 133300 | 6967188350 | 32050 | 32050 | 32050 | 32000 | 130 |
| 322 | 20241202 | 133200 | 6963024150 | 32050 | 32000 | 32050 | 32000 | 253 |
| 323 | 20241202 | 133100 | 6954923000 | 32050 | 32000 | 32050 | 32000 | 23 |
| 324 | 20241202 | 133000 | 6954186550 | 32000 | 32050 | 32050 | 32000 | 310 |
| 325 | 20241202 | 132900 | 6944266050 | 32050 | 32000 | 32050 | 32000 | 195 |
| 326 | 20241202 | 132800 | 6938017900 | 32000 | 32000 | 32000 | 31950 | 687 |
| 327 | 20241202 | 132700 | 6916063900 | 32000 | 32000 | 32000 | 32000 | 126 |
| 328 | 20241202 | 132600 | 6912031900 | 32000 | 32000 | 32000 | 32000 | 42 |
| 329 | 20241202 | 132500 | 6910687900 | 32000 | 32000 | 32000 | 32000 | 1 |
| 330 | 20241202 | 132400 | 6910655900 | 31950 | 32000 | 32050 | 31950 | 244 |
| 331 | 20241202 | 132300 | 6902842500 | 32000 | 32000 | 32000 | 32000 | 17 |
| 332 | 20241202 | 132200 | 6902298500 | 31950 | 32000 | 32000 | 31950 | 362 |
| 333 | 20241202 | 132100 | 6890720200 | 32000 | 31950 | 32000 | 31950 | 239 |
| 334 | 20241202 | 132000 | 6883079150 | 31950 | 31950 | 31950 | 31900 | 295 |
| 335 | 20241202 | 131900 | 6873663550 | 31950 | 31950 | 31950 | 31950 | 58 |
| 336 | 20241202 | 131800 | 6871810450 | 31950 | 31950 | 31950 | 31950 | 22 |
| 337 | 20241202 | 131700 | 6871107550 | 31950 | 31950 | 31950 | 31950 | 160 |
| 338 | 20241202 | 131600 | 6865995550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 339 | 20241202 | 131500 | 6865995550 | 31850 | 31850 | 31850 | 31850 | 5 |
| 340 | 20241202 | 131400 | 6865836300 | 31850 | 31850 | 31850 | 31850 | 103 |
| 341 | 20241202 | 131300 | 6862555750 | 31850 | 31900 | 31900 | 31850 | 13 |
| 342 | 20241202 | 131200 | 6862141400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 343 | 20241202 | 131100 | 6862141400 | 31850 | 31850 | 31950 | 31850 | 1007 |
| 344 | 20241202 | 131000 | 6829999150 | 31850 | 31750 | 31850 | 31750 | 257 |
| 345 | 20241202 | 130900 | 6821835800 | 31750 | 31750 | 31750 | 31750 | 206 |
| 346 | 20241202 | 130800 | 6815295300 | 31750 | 31750 | 31800 | 31750 | 76 |
| 347 | 20241202 | 130700 | 6812881800 | 31750 | 31750 | 31750 | 31750 | 63 |
| 348 | 20241202 | 130600 | 6810881550 | 31750 | 31900 | 31900 | 31750 | 364 |
| 349 | 20241202 | 130500 | 6799324400 | 31750 | 31800 | 31800 | 31750 | 937 |
| 350 | 20241202 | 130400 | 6769561050 | 31800 | 31900 | 31900 | 31800 | 276 |
| 351 | 20241202 | 130300 | 6760776750 | 31900 | 31900 | 31900 | 31900 | 40 |
| 352 | 20241202 | 130200 | 6759500750 | 31950 | 31950 | 31950 | 31950 | 3 |
| 353 | 20241202 | 130100 | 6759404900 | 31950 | 31800 | 31950 | 31800 | 396 |
| 354 | 20241202 | 130000 | 6746791850 | 31700 | 31750 | 31850 | 31700 | 37 |
| 355 | 20241202 | 125900 | 6745618250 | 31700 | 31900 | 31900 | 31700 | 14449 |
| 356 | 20241202 | 125800 | 6287109500 | 31900 | 31950 | 31950 | 31900 | 101 |
| 357 | 20241202 | 125700 | 6283882600 | 31900 | 31900 | 31900 | 31900 | 5 |
| 358 | 20241202 | 125600 | 6283723100 | 31900 | 31900 | 31900 | 31900 | 791 |
| 359 | 20241202 | 125500 | 6258490200 | 31900 | 31900 | 31900 | 31900 | 102 |
| 360 | 20241202 | 125400 | 6255236400 | 31850 | 31850 | 31850 | 31850 | 291 |
| 361 | 20241202 | 125300 | 6245968050 | 31900 | 31900 | 31900 | 31900 | 2 |
| 362 | 20241202 | 125200 | 6245904250 | 31900 | 31900 | 31900 | 31850 | 15 |
| 363 | 20241202 | 125100 | 6245425800 | 31900 | 31850 | 31900 | 31850 | 107 |
| 364 | 20241202 | 125000 | 6242012800 | 31850 | 31850 | 31850 | 31850 | 110 |
| 365 | 20241202 | 124900 | 6238509300 | 31800 | 31800 | 31850 | 31800 | 522 |
| 366 | 20241202 | 124800 | 6221909250 | 31850 | 31850 | 31850 | 31850 | 38 |
| 367 | 20241202 | 124700 | 6220698950 | 31850 | 31850 | 31850 | 31850 | 217 |
| 368 | 20241202 | 124600 | 6213787500 | 31850 | 31750 | 31850 | 31750 | 249 |
| 369 | 20241202 | 124500 | 6205867650 | 31750 | 31800 | 31800 | 31750 | 839 |
| 370 | 20241202 | 124400 | 6179210550 | 31800 | 31800 | 31800 | 31800 | 25 |
| 371 | 20241202 | 124300 | 6178415550 | 31800 | 31850 | 31850 | 31800 | 17 |
| 372 | 20241202 | 124200 | 6177874600 | 31850 | 31850 | 31850 | 31800 | 244 |
| 373 | 20241202 | 124100 | 6170109800 | 31850 | 31850 | 31850 | 31850 | 2 |
| 374 | 20241202 | 124000 | 6170046100 | 31850 | 31850 | 31850 | 31650 | 6692 |
| 375 | 20241202 | 123900 | 5957768200 | 31800 | 31800 | 31850 | 31800 | 976 |
| 376 | 20241202 | 123800 | 5926701400 | 31800 | 31800 | 31800 | 31800 | 499 |
| 377 | 20241202 | 123700 | 5910833200 | 31750 | 31800 | 31800 | 31750 | 677 |
| 378 | 20241202 | 123600 | 5889327250 | 31800 | 31750 | 31850 | 31750 | 948 |
| 379 | 20241202 | 123500 | 5859180650 | 31750 | 31750 | 31800 | 31750 | 3110 |
| 380 | 20241202 | 123400 | 5760358250 | 31750 | 31800 | 31800 | 31750 | 1342 |
| 381 | 20241202 | 123300 | 5717710950 | 31800 | 31800 | 31800 | 31750 | 873 |
| 382 | 20241202 | 123200 | 5689988350 | 31800 | 31850 | 31850 | 31800 | 2355 |
| 383 | 20241202 | 123100 | 5615099100 | 31850 | 31850 | 31850 | 31800 | 721 |
| 384 | 20241202 | 123000 | 5592135850 | 31850 | 31850 | 31850 | 31850 | 2607 |
| 385 | 20241202 | 122900 | 5509102900 | 31900 | 32000 | 32000 | 31850 | 3760 |
| 386 | 20241202 | 122800 | 5389030100 | 31950 | 31950 | 31950 | 31950 | 500 |
| 387 | 20241202 | 122700 | 5373055100 | 31950 | 32000 | 32000 | 31950 | 11 |
| 388 | 20241202 | 122600 | 5372703150 | 32000 | 31950 | 32000 | 31950 | 225 |
| 389 | 20241202 | 122500 | 5365511050 | 32000 | 32050 | 32050 | 31950 | 1020 |
| 390 | 20241202 | 122400 | 5332872500 | 32000 | 32050 | 32050 | 32000 | 133 |
| 391 | 20241202 | 122300 | 5328611200 | 32050 | 32050 | 32050 | 32050 | 2 |
| 392 | 20241202 | 122200 | 5328547100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 393 | 20241202 | 122100 | 5328547100 | 32050 | 32050 | 32050 | 32050 | 17 |
| 394 | 20241202 | 122000 | 5328002250 | 32050 | 32000 | 32050 | 32000 | 119 |
| 395 | 20241202 | 121900 | 5324194050 | 32000 | 31950 | 32000 | 31950 | 406 |
| 396 | 20241202 | 121800 | 5311211850 | 32000 | 32000 | 32000 | 32000 | 50 |
| 397 | 20241202 | 121700 | 5309611850 | 32000 | 31950 | 32000 | 31950 | 158 |
| 398 | 20241202 | 121600 | 5304556150 | 31950 | 31950 | 32000 | 31950 | 278 |
| 399 | 20241202 | 121500 | 5295663500 | 32000 | 31950 | 32000 | 31950 | 176 |
| 400 | 20241202 | 121400 | 5290037450 | 32000 | 31950 | 32000 | 31950 | 77 |
| 401 | 20241202 | 121300 | 5287574550 | 32000 | 32000 | 32000 | 32000 | 706 |
| 402 | 20241202 | 121200 | 5264982550 | 32000 | 32000 | 32050 | 32000 | 823 |
| 403 | 20241202 | 121100 | 5238623150 | 32000 | 32000 | 32050 | 32000 | 61 |
| 404 | 20241202 | 121000 | 5236671050 | 32050 | 32050 | 32050 | 32050 | 4 |
| 405 | 20241202 | 120900 | 5236542850 | 32050 | 32050 | 32050 | 32050 | 46 |
| 406 | 20241202 | 120800 | 5235068550 | 32050 | 32050 | 32050 | 32000 | 1773 |
| 407 | 20241202 | 120700 | 5178331250 | 32000 | 32000 | 32000 | 32000 | 1827 |
| 408 | 20241202 | 120600 | 5119867250 | 32050 | 32050 | 32050 | 32000 | 52 |
| 409 | 20241202 | 120500 | 5118201000 | 32050 | 32100 | 32100 | 32050 | 2380 |
| 410 | 20241202 | 120400 | 5041918600 | 32100 | 32100 | 32100 | 32100 | 47 |
| 411 | 20241202 | 120300 | 5040409900 | 32050 | 32100 | 32100 | 32050 | 372 |
| 412 | 20241202 | 120200 | 5028483750 | 32150 | 32150 | 32150 | 32100 | 151 |
| 413 | 20241202 | 120100 | 5023629150 | 32150 | 32100 | 32150 | 32100 | 708 |
| 414 | 20241202 | 120000 | 5000902250 | 32150 | 32100 | 32150 | 32100 | 3 |
| 415 | 20241202 | 115900 | 5000805900 | 32100 | 32100 | 32100 | 32100 | 105 |
| 416 | 20241202 | 115800 | 4997435400 | 32100 | 32100 | 32100 | 32100 | 251 |
| 417 | 20241202 | 115700 | 4989378300 | 32100 | 32100 | 32100 | 32100 | 81 |
| 418 | 20241202 | 115600 | 4986778200 | 32100 | 32150 | 32150 | 32100 | 117 |
| 419 | 20241202 | 115500 | 4983022250 | 32150 | 32100 | 32150 | 32100 | 619 |
| 420 | 20241202 | 115400 | 4963152250 | 32150 | 32100 | 32150 | 32100 | 313 |
| 421 | 20241202 | 115300 | 4953096550 | 32100 | 32100 | 32100 | 32050 | 510 |
| 422 | 20241202 | 115200 | 4936725600 | 32100 | 32150 | 32150 | 32100 | 497 |
| 423 | 20241202 | 115100 | 4920770700 | 32100 | 32150 | 32150 | 32100 | 597 |
| 424 | 20241202 | 115000 | 4901593350 | 32150 | 32150 | 32150 | 32150 | 8 |
| 425 | 20241202 | 114900 | 4901336150 | 32150 | 32150 | 32150 | 32150 | 5 |
| 426 | 20241202 | 114800 | 4901175400 | 32100 | 32150 | 32150 | 32100 | 439 |
| 427 | 20241202 | 114700 | 4887062850 | 32150 | 32150 | 32150 | 32150 | 70 |
| 428 | 20241202 | 114600 | 4884812350 | 32150 | 32150 | 32200 | 32150 | 62 |
| 429 | 20241202 | 114500 | 4882818850 | 32200 | 32200 | 32200 | 32200 | 8 |
| 430 | 20241202 | 114400 | 4882561250 | 32150 | 32200 | 32200 | 32150 | 2128 |
| 431 | 20241202 | 114300 | 4814095150 | 32200 | 32150 | 32200 | 32150 | 9 |
| 432 | 20241202 | 114200 | 4813805400 | 32200 | 32200 | 32200 | 32200 | 1 |
| 433 | 20241202 | 114100 | 4813773200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 434 | 20241202 | 114000 | 4813773200 | 32150 | 32150 | 32150 | 32150 | 15 |
| 435 | 20241202 | 113900 | 4813290950 | 32200 | 32150 | 32200 | 32150 | 253 |
| 436 | 20241202 | 113800 | 4805156550 | 32150 | 32100 | 32150 | 32100 | 71 |
| 437 | 20241202 | 113700 | 4802874050 | 32100 | 32100 | 32100 | 32100 | 69 |
| 438 | 20241202 | 113600 | 4800659150 | 32100 | 32150 | 32150 | 32100 | 1660 |
| 439 | 20241202 | 113500 | 4747290200 | 32200 | 32150 | 32200 | 32150 | 816 |
| 440 | 20241202 | 113400 | 4721055500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 441 | 20241202 | 113300 | 4721055500 | 32150 | 32150 | 32150 | 32150 | 1 |
| 442 | 20241202 | 113200 | 4721023350 | 32150 | 32150 | 32150 | 32150 | 107 |
| 443 | 20241202 | 113100 | 4717583300 | 32150 | 32150 | 32150 | 32150 | 958 |
| 444 | 20241202 | 113000 | 4686783600 | 32150 | 32150 | 32150 | 32150 | 304 |
| 445 | 20241202 | 112900 | 4677010000 | 32150 | 32150 | 32150 | 32150 | 2 |
| 446 | 20241202 | 112800 | 4676945700 | 32150 | 32150 | 32150 | 32150 | 154 |
| 447 | 20241202 | 112700 | 4671994600 | 32150 | 32150 | 32150 | 32150 | 233 |
| 448 | 20241202 | 112600 | 4664503650 | 32150 | 32150 | 32150 | 32150 | 103 |
| 449 | 20241202 | 112500 | 4661192200 | 32150 | 32150 | 32150 | 32100 | 310 |
| 450 | 20241202 | 112400 | 4651230700 | 32100 | 32150 | 32150 | 32100 | 34 |
| 451 | 20241202 | 112300 | 4650137650 | 32100 | 32100 | 32150 | 32100 | 71 |
| 452 | 20241202 | 112200 | 4647856850 | 32150 | 32100 | 32150 | 32100 | 176 |
| 453 | 20241202 | 112100 | 4642205450 | 32100 | 32100 | 32100 | 32100 | 164 |
| 454 | 20241202 | 112000 | 4636941050 | 32100 | 32150 | 32150 | 32100 | 166 |
| 455 | 20241202 | 111900 | 4631612400 | 32100 | 32150 | 32150 | 32100 | 272 |
| 456 | 20241202 | 111800 | 4622869200 | 32150 | 32100 | 32150 | 32100 | 45 |
| 457 | 20241202 | 111700 | 4621424450 | 32100 | 32100 | 32100 | 32100 | 686 |
| 458 | 20241202 | 111600 | 4599403850 | 32050 | 32100 | 32100 | 32050 | 875 |
| 459 | 20241202 | 111500 | 4571321100 | 32100 | 32100 | 32100 | 32100 | 678 |
| 460 | 20241202 | 111400 | 4549557300 | 32100 | 32150 | 32150 | 32100 | 600 |
| 461 | 20241202 | 111300 | 4530287400 | 32150 | 32150 | 32250 | 32100 | 418 |
| 462 | 20241202 | 111200 | 4516839750 | 32150 | 32200 | 32200 | 32100 | 3054 |
| 463 | 20241202 | 111100 | 4418595250 | 32250 | 32250 | 32250 | 32250 | 54 |
| 464 | 20241202 | 111000 | 4416853750 | 32250 | 32200 | 32250 | 32200 | 69 |
| 465 | 20241202 | 110900 | 4414631750 | 32200 | 32250 | 32250 | 32200 | 133 |
| 466 | 20241202 | 110800 | 4410346700 | 32250 | 32200 | 32250 | 32200 | 204 |
| 467 | 20241202 | 110700 | 4403777800 | 32200 | 32200 | 32200 | 32200 | 20 |
| 468 | 20241202 | 110600 | 4403133800 | 32200 | 32300 | 32300 | 32200 | 429 |
| 469 | 20241202 | 110500 | 4389307050 | 32300 | 32250 | 32300 | 32250 | 516 |
| 470 | 20241202 | 110400 | 4372657500 | 32250 | 32250 | 32300 | 32250 | 502 |
| 471 | 20241202 | 110300 | 4356467500 | 32250 | 32300 | 32300 | 32250 | 22 |
| 472 | 20241202 | 110200 | 4355756950 | 32250 | 32250 | 32250 | 32250 | 30 |
| 473 | 20241202 | 110100 | 4354789450 | 32250 | 32250 | 32250 | 32250 | 77 |
| 474 | 20241202 | 110000 | 4352306200 | 32300 | 32250 | 32300 | 32250 | 141 |
| 475 | 20241202 | 105900 | 4347758900 | 32250 | 32250 | 32250 | 32250 | 4 |
| 476 | 20241202 | 105800 | 4347629900 | 32200 | 32200 | 32200 | 32200 | 1 |
| 477 | 20241202 | 105700 | 4347597700 | 32200 | 32250 | 32300 | 32200 | 85 |
| 478 | 20241202 | 105600 | 4344856450 | 32200 | 32250 | 32250 | 32200 | 91 |
| 479 | 20241202 | 105500 | 4341926200 | 32250 | 32350 | 32350 | 32250 | 11 |
| 480 | 20241202 | 105400 | 4341570850 | 32200 | 32200 | 32300 | 32200 | 553 |
| 481 | 20241202 | 105300 | 4323727600 | 32200 | 32200 | 32200 | 32200 | 102 |
| 482 | 20241202 | 105200 | 4320443200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 483 | 20241202 | 105100 | 4320443200 | 32200 | 32300 | 32300 | 32200 | 618 |
| 484 | 20241202 | 105000 | 4300530850 | 32300 | 32250 | 32300 | 32250 | 952 |
| 485 | 20241202 | 104900 | 4269813700 | 32250 | 32250 | 32250 | 32250 | 11 |
| 486 | 20241202 | 104800 | 4269458950 | 32300 | 32300 | 32300 | 32300 | 312 |
| 487 | 20241202 | 104700 | 4259381350 | 32300 | 32300 | 32300 | 32300 | 500 |
| 488 | 20241202 | 104600 | 4243231350 | 32250 | 32300 | 32300 | 32250 | 558 |
| 489 | 20241202 | 104500 | 4225216050 | 32250 | 32250 | 32250 | 32250 | 1 |
| 490 | 20241202 | 104400 | 4225183800 | 32250 | 32250 | 32250 | 32250 | 16 |
| 491 | 20241202 | 104300 | 4224667800 | 32250 | 32300 | 32300 | 32250 | 125 |
| 492 | 20241202 | 104200 | 4220633700 | 32300 | 32250 | 32300 | 32250 | 52 |
| 493 | 20241202 | 104100 | 4218954550 | 32250 | 32300 | 32300 | 32250 | 322 |
| 494 | 20241202 | 104000 | 4208563700 | 32300 | 32400 | 32400 | 32300 | 369 |
| 495 | 20241202 | 103900 | 4196624850 | 32400 | 32400 | 32400 | 32400 | 362 |
| 496 | 20241202 | 103800 | 4184896050 | 32400 | 32400 | 32400 | 32400 | 1 |
| 497 | 20241202 | 103700 | 4184863650 | 32350 | 32400 | 32400 | 32350 | 219 |
| 498 | 20241202 | 103600 | 4177768800 | 32300 | 32300 | 32300 | 32250 | 329 |
| 499 | 20241202 | 103500 | 4167153650 | 32300 | 32300 | 32300 | 32300 | 35 |
| 500 | 20241202 | 103400 | 4166023150 | 32250 | 32350 | 32350 | 32250 | 371 |
| 501 | 20241202 | 103300 | 4154034950 | 32400 | 32350 | 32400 | 32350 | 256 |
| 502 | 20241202 | 103200 | 4145753100 | 32350 | 32350 | 32400 | 32350 | 338 |
| 503 | 20241202 | 103100 | 4134818500 | 32300 | 32300 | 32300 | 32250 | 366 |
| 504 | 20241202 | 103000 | 4123001650 | 32300 | 32250 | 32300 | 32250 | 341 |
| 505 | 20241202 | 102900 | 4111998100 | 32200 | 32200 | 32200 | 32200 | 264 |
| 506 | 20241202 | 102800 | 4103497300 | 32200 | 32250 | 32250 | 32200 | 173 |
| 507 | 20241202 | 102700 | 4097925350 | 32200 | 32200 | 32200 | 32200 | 35 |
| 508 | 20241202 | 102600 | 4096798350 | 32150 | 32150 | 32250 | 32150 | 11 |
| 509 | 20241202 | 102500 | 4096444400 | 32150 | 32250 | 32250 | 32150 | 25 |
| 510 | 20241202 | 102400 | 4095640550 | 32150 | 32200 | 32200 | 32150 | 473 |
| 511 | 20241202 | 102300 | 4080427650 | 32200 | 32250 | 32250 | 32100 | 740 |
| 512 | 20241202 | 102200 | 4056638950 | 32150 | 32150 | 32250 | 32150 | 146 |
| 513 | 20241202 | 102100 | 4051937400 | 32200 | 32200 | 32300 | 32150 | 305 |
| 514 | 20241202 | 102000 | 4042129250 | 32150 | 32200 | 32200 | 32150 | 470 |
| 515 | 20241202 | 101900 | 4027011700 | 32200 | 32300 | 32300 | 32200 | 110 |
| 516 | 20241202 | 101800 | 4023459300 | 32200 | 32200 | 32250 | 32200 | 505 |
| 517 | 20241202 | 101700 | 4007173300 | 32200 | 32200 | 32300 | 32150 | 477 |
| 518 | 20241202 | 101600 | 3991792550 | 32150 | 32200 | 32200 | 32150 | 434 |
| 519 | 20241202 | 101500 | 3977829700 | 32200 | 32200 | 32200 | 32200 | 15 |
| 520 | 20241202 | 101400 | 3977346700 | 32150 | 32300 | 32300 | 32150 | 151 |
| 521 | 20241202 | 101300 | 3972475400 | 32200 | 32150 | 32200 | 32150 | 280 |
| 522 | 20241202 | 101200 | 3963472900 | 32200 | 32200 | 32200 | 32200 | 63 |
| 523 | 20241202 | 101100 | 3961444300 | 32250 | 32250 | 32250 | 32150 | 174 |
| 524 | 20241202 | 101000 | 3955832950 | 32200 | 32100 | 32200 | 32100 | 1126 |
| 525 | 20241202 | 100900 | 3919675500 | 32100 | 32150 | 32150 | 32100 | 320 |
| 526 | 20241202 | 100800 | 3909392850 | 32100 | 32150 | 32200 | 32100 | 150 |
| 527 | 20241202 | 100700 | 3904564050 | 32100 | 32200 | 32200 | 32100 | 48 |
| 528 | 20241202 | 100600 | 3903018750 | 32200 | 32100 | 32200 | 32100 | 233 |
| 529 | 20241202 | 100500 | 3895538450 | 32150 | 32250 | 32250 | 32150 | 614 |
| 530 | 20241202 | 100400 | 3875782200 | 32250 | 32300 | 32400 | 32250 | 224 |
| 531 | 20241202 | 100300 | 3868539250 | 32300 | 32200 | 32300 | 32200 | 329 |
| 532 | 20241202 | 100200 | 3857917550 | 32200 | 32200 | 32200 | 32200 | 221 |
| 533 | 20241202 | 100100 | 3850801350 | 32150 | 32150 | 32450 | 32150 | 1017 |
| 534 | 20241202 | 100000 | 3817986900 | 32150 | 32200 | 32250 | 32150 | 666 |
| 535 | 20241202 | 095900 | 3796548400 | 32250 | 32150 | 32250 | 32150 | 570 |
| 536 | 20241202 | 095800 | 3778186150 | 32150 | 32150 | 32150 | 32150 | 65 |
| 537 | 20241202 | 095700 | 3776096400 | 32150 | 32150 | 32250 | 32150 | 18 |
| 538 | 20241202 | 095600 | 3775517100 | 32250 | 32150 | 32250 | 32100 | 700 |
| 539 | 20241202 | 095500 | 3753041900 | 32300 | 32200 | 32350 | 32100 | 981 |
| 540 | 20241202 | 095400 | 3721389350 | 32200 | 32100 | 32200 | 32050 | 607 |
| 541 | 20241202 | 095300 | 3701859000 | 32050 | 32200 | 32200 | 32050 | 1143 |
| 542 | 20241202 | 095200 | 3665139050 | 32100 | 32150 | 32250 | 31950 | 10616 |
| 543 | 20241202 | 095100 | 3325095100 | 32100 | 32250 | 32300 | 32100 | 9933 |
| 544 | 20241202 | 095000 | 3005351750 | 32250 | 32200 | 32250 | 32200 | 4083 |
| 545 | 20241202 | 094900 | 2873817400 | 32200 | 32500 | 32550 | 32200 | 12435 |
| 546 | 20241202 | 094800 | 2471472250 | 32500 | 32400 | 32500 | 32400 | 1103 |
| 547 | 20241202 | 094700 | 2435663750 | 32450 | 32400 | 32450 | 32400 | 449 |
| 548 | 20241202 | 094600 | 2421115850 | 32400 | 32450 | 32450 | 32400 | 97 |
| 549 | 20241202 | 094500 | 2417973000 | 32400 | 32400 | 32400 | 32400 | 156 |
| 550 | 20241202 | 094400 | 2412918600 | 32400 | 32450 | 32450 | 32400 | 183 |
| 551 | 20241202 | 094300 | 2406982750 | 32450 | 32400 | 32450 | 32400 | 364 |
| 552 | 20241202 | 094200 | 2395185450 | 32400 | 32350 | 32450 | 32350 | 1954 |
| 553 | 20241202 | 094100 | 2331930500 | 32400 | 32350 | 32400 | 32350 | 4749 |
| 554 | 20241202 | 094000 | 2178286850 | 32350 | 32400 | 32450 | 32350 | 838 |
| 555 | 20241202 | 093900 | 2151149900 | 32350 | 32400 | 32450 | 32350 | 2750 |
| 556 | 20241202 | 093800 | 2062169750 | 32400 | 32400 | 32400 | 32350 | 1082 |
| 557 | 20241202 | 093700 | 2027150450 | 32400 | 32400 | 32450 | 32350 | 641 |
| 558 | 20241202 | 093600 | 2006383150 | 32400 | 32400 | 32450 | 32350 | 3030 |
| 559 | 20241202 | 093500 | 1908341500 | 32400 | 32400 | 32450 | 32300 | 2803 |
| 560 | 20241202 | 093400 | 1817608700 | 32400 | 32450 | 32450 | 32400 | 5704 |
| 561 | 20241202 | 093300 | 1632772800 | 32450 | 32400 | 32500 | 32400 | 841 |
| 562 | 20241202 | 093200 | 1605482350 | 32400 | 32500 | 32550 | 32400 | 3358 |
| 563 | 20241202 | 093100 | 1496455550 | 32500 | 32500 | 32550 | 32500 | 383 |
| 564 | 20241202 | 093000 | 1484007200 | 32500 | 32500 | 32550 | 32500 | 870 |
| 565 | 20241202 | 092900 | 1455728600 | 32500 | 32550 | 32600 | 32500 | 866 |
| 566 | 20241202 | 092800 | 1427549300 | 32600 | 32600 | 32600 | 32600 | 932 |
| 567 | 20241202 | 092700 | 1397166100 | 32550 | 32600 | 32650 | 32550 | 912 |
| 568 | 20241202 | 092600 | 1367456250 | 32550 | 32600 | 32700 | 32550 | 1389 |
| 569 | 20241202 | 092500 | 1322203450 | 32700 | 32650 | 32700 | 32600 | 160 |
| 570 | 20241202 | 092400 | 1316984450 | 32650 | 32700 | 32750 | 32650 | 480 |
| 571 | 20241202 | 092300 | 1301293150 | 32600 | 32750 | 32750 | 32500 | 718 |
| 572 | 20241202 | 092200 | 1277892300 | 32800 | 32500 | 32800 | 32500 | 2993 |
| 573 | 20241202 | 092100 | 1180189600 | 32500 | 32650 | 32650 | 32500 | 827 |
| 574 | 20241202 | 092000 | 1153298550 | 32650 | 32500 | 32700 | 32450 | 961 |
| 575 | 20241202 | 091900 | 1122063100 | 32500 | 32650 | 32750 | 32500 | 586 |
| 576 | 20241202 | 091800 | 1102946500 | 32650 | 32550 | 32650 | 32500 | 954 |
| 577 | 20241202 | 091700 | 1071865100 | 32350 | 32600 | 32650 | 32350 | 4802 |
| 578 | 20241202 | 091600 | 915636700 | 32600 | 32700 | 32700 | 32600 | 1530 |
| 579 | 20241202 | 091500 | 865675250 | 32700 | 32750 | 32750 | 32700 | 1358 |
| 580 | 20241202 | 091400 | 821262750 | 32750 | 32850 | 32850 | 32750 | 399 |
| 581 | 20241202 | 091300 | 808155800 | 32900 | 32900 | 32900 | 32700 | 1449 |
| 582 | 20241202 | 091200 | 760601050 | 32900 | 32700 | 32900 | 32700 | 2049 |
| 583 | 20241202 | 091100 | 693278100 | 32900 | 32850 | 32950 | 32700 | 1702 |
| 584 | 20241202 | 091000 | 637506250 | 32900 | 33000 | 33000 | 32900 | 1772 |
| 585 | 20241202 | 090900 | 579092300 | 32950 | 32900 | 33000 | 32850 | 1692 |
| 586 | 20241202 | 090800 | 523423800 | 32850 | 32850 | 32900 | 32850 | 429 |
| 587 | 20241202 | 090700 | 509330900 | 32850 | 32800 | 32900 | 32800 | 168 |
| 588 | 20241202 | 090600 | 503805750 | 32800 | 32800 | 32900 | 32800 | 926 |
| 589 | 20241202 | 090500 | 473401700 | 32850 | 32950 | 32950 | 32850 | 989 |
| 590 | 20241202 | 090400 | 440866400 | 32950 | 32850 | 33000 | 32850 | 3241 |
| 591 | 20241202 | 090300 | 334176750 | 32850 | 32750 | 32900 | 32750 | 1959 |
| 592 | 20241202 | 090200 | 269937000 | 32750 | 32850 | 33000 | 32700 | 1354 |
| 593 | 20241202 | 090100 | 225440250 | 32850 | 32550 | 32850 | 32550 | 1681 |
| 594 | 20241202 | 090000 | 170406800 | 32550 | 32500 | 32750 | 32500 | 5140 |