37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 202100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 3 | 20241204 | 202000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20241204 | 201900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20241204 | 201800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20241204 | 201700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20241204 | 201600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20241204 | 201500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20241204 | 201400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20241204 | 201300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20241204 | 201200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20241204 | 201100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20241204 | 201000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20241204 | 200900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20241204 | 200800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20241204 | 200700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20241204 | 200600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20241204 | 200500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20241204 | 200400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20241204 | 200300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20241204 | 200200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20241204 | 200100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20241204 | 200000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20241204 | 195900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20241204 | 195800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20241204 | 195700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20241204 | 195600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20241204 | 195500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20241204 | 195400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20241204 | 195300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20241204 | 195200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20241204 | 195100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 33 | 20241204 | 195000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20241204 | 194900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20241204 | 194800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20241204 | 194700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20241204 | 194600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20241204 | 194500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20241204 | 194400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20241204 | 194300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20241204 | 194200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20241204 | 194100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20241204 | 194000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20241204 | 193900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20241204 | 193800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20241204 | 193700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20241204 | 193600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20241204 | 193500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20241204 | 193400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20241204 | 193300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20241204 | 193200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20241204 | 193100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20241204 | 193000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20241204 | 192900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20241204 | 192800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20241204 | 192700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20241204 | 192600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20241204 | 192500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20241204 | 192400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20241204 | 192300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20241204 | 192200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20241204 | 192100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 63 | 20241204 | 192000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20241204 | 191900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20241204 | 191800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20241204 | 191700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20241204 | 191600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20241204 | 191500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20241204 | 191400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20241204 | 191300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20241204 | 191200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20241204 | 191100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20241204 | 191000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20241204 | 190900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20241204 | 190800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20241204 | 190700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20241204 | 190600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20241204 | 190500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20241204 | 190400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20241204 | 190300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20241204 | 190200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20241204 | 190100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20241204 | 190000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20241204 | 185900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20241204 | 185800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20241204 | 185700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20241204 | 185600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20241204 | 185500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20241204 | 185400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20241204 | 185300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20241204 | 185200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20241204 | 185100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 93 | 20241204 | 185000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20241204 | 184900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20241204 | 184800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20241204 | 184700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20241204 | 184600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20241204 | 184500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20241204 | 184400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20241204 | 184300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20241204 | 184200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20241204 | 184100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20241204 | 184000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20241204 | 183900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20241204 | 183800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20241204 | 183700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20241204 | 183600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20241204 | 183500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20241204 | 183400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20241204 | 183300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20241204 | 183200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20241204 | 183100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20241204 | 183000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20241204 | 182900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20241204 | 182800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20241204 | 182700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20241204 | 182600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20241204 | 182500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20241204 | 182400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20241204 | 182300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20241204 | 182200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20241204 | 182100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 123 | 20241204 | 182000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20241204 | 181900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20241204 | 181800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20241204 | 181700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20241204 | 181600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20241204 | 181500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20241204 | 181400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20241204 | 181300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20241204 | 181200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20241204 | 181100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20241204 | 181000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20241204 | 180900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20241204 | 180800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20241204 | 180700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20241204 | 180600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20241204 | 180500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20241204 | 180400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20241204 | 180300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20241204 | 180200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20241204 | 180100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20241204 | 180000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20241204 | 175900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20241204 | 175800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20241204 | 175700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20241204 | 175600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20241204 | 175500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20241204 | 175400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20241204 | 175300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20241204 | 175200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20241204 | 175100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 153 | 20241204 | 175000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20241204 | 174900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20241204 | 174800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20241204 | 174700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20241204 | 174600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20241204 | 174500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20241204 | 174400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20241204 | 174300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20241204 | 174200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20241204 | 174100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20241204 | 174000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20241204 | 173900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20241204 | 173800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20241204 | 173700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20241204 | 173600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20241204 | 173500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20241204 | 173400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20241204 | 173300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20241204 | 173200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20241204 | 173100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20241204 | 173000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20241204 | 172900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20241204 | 172800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20241204 | 172700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20241204 | 172600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20241204 | 172500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20241204 | 172400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20241204 | 172300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20241204 | 172200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20241204 | 172100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 183 | 20241204 | 172000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20241204 | 171900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20241204 | 171800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20241204 | 171700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20241204 | 171600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20241204 | 171500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20241204 | 171400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20241204 | 171300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20241204 | 171200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20241204 | 171100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20241204 | 171000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20241204 | 170900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20241204 | 170800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20241204 | 170700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20241204 | 170600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20241204 | 170500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20241204 | 170400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20241204 | 170300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20241204 | 170200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20241204 | 170100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20241204 | 170000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20241204 | 165900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20241204 | 165800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20241204 | 165700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20241204 | 165600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20241204 | 165500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20241204 | 165400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20241204 | 165300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20241204 | 165200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20241204 | 165100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 213 | 20241204 | 165000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20241204 | 164900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20241204 | 164800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20241204 | 164700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20241204 | 164600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20241204 | 164500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20241204 | 164400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20241204 | 164300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20241204 | 164200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20241204 | 164100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20241204 | 164000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20241204 | 163900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20241204 | 163800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20241204 | 163700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20241204 | 163600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20241204 | 163500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20241204 | 163400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20241204 | 163300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20241204 | 163200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20241204 | 163100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20241204 | 163000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20241204 | 162900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20241204 | 162800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20241204 | 162700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20241204 | 162600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20241204 | 162500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20241204 | 162400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20241204 | 162300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20241204 | 162200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20241204 | 162100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 243 | 20241204 | 162000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20241204 | 161900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20241204 | 161800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20241204 | 161700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20241204 | 161600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20241204 | 161500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20241204 | 161400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20241204 | 161300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20241204 | 161200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20241204 | 161100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20241204 | 161000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20241204 | 160900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20241204 | 160800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20241204 | 160700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20241204 | 160600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20241204 | 160500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20241204 | 160400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20241204 | 160300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20241204 | 160200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20241204 | 160100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20241204 | 160000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20241204 | 155900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20241204 | 155800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20241204 | 155700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20241204 | 155600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20241204 | 155500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20241204 | 155400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20241204 | 155300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20241204 | 155200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20241204 | 155100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 273 | 20241204 | 155000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20241204 | 154900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20241204 | 154800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20241204 | 154700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20241204 | 154600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20241204 | 154500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20241204 | 154400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20241204 | 154300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20241204 | 154200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20241204 | 154100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20241204 | 154000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20241204 | 153900 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20241204 | 153800 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20241204 | 153700 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 287 | 20241204 | 153600 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 288 | 20241204 | 153500 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 289 | 20241204 | 153400 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 290 | 20241204 | 153300 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 291 | 20241204 | 153200 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 292 | 20241204 | 153100 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 293 | 20241204 | 153000 | 12644536550 | 47950 | 47950 | 47950 | 47950 | 2417 |
| 294 | 20241204 | 152900 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20241204 | 152800 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20241204 | 152700 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20241204 | 152600 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20241204 | 152500 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20241204 | 152400 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20241204 | 152300 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20241204 | 152200 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 302 | 20241204 | 152100 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 303 | 20241204 | 152000 | 12528641400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 304 | 20241204 | 151900 | 12528641400 | 48000 | 48000 | 48000 | 47950 | 200 |
| 305 | 20241204 | 151800 | 12519046750 | 48000 | 47950 | 48000 | 47900 | 555 |
| 306 | 20241204 | 151700 | 12492450500 | 47950 | 48000 | 48000 | 47900 | 845 |
| 307 | 20241204 | 151600 | 12451937300 | 47950 | 48000 | 48000 | 47950 | 604 |
| 308 | 20241204 | 151500 | 12422954000 | 48000 | 48000 | 48000 | 47950 | 191 |
| 309 | 20241204 | 151400 | 12413786800 | 48000 | 48000 | 48000 | 47950 | 911 |
| 310 | 20241204 | 151300 | 12370058950 | 48000 | 47950 | 48000 | 47950 | 428 |
| 311 | 20241204 | 151200 | 12349526700 | 47950 | 47950 | 47950 | 47900 | 1149 |
| 312 | 20241204 | 151100 | 12294450900 | 47950 | 47950 | 47950 | 47900 | 316 |
| 313 | 20241204 | 151000 | 12279303450 | 47950 | 47900 | 47950 | 47900 | 494 |
| 314 | 20241204 | 150900 | 12255628750 | 47950 | 47900 | 47950 | 47850 | 749 |
| 315 | 20241204 | 150800 | 12219746750 | 47900 | 47900 | 47900 | 47850 | 243 |
| 316 | 20241204 | 150700 | 12208107500 | 47900 | 47900 | 47900 | 47850 | 817 |
| 317 | 20241204 | 150600 | 12168973450 | 47900 | 47850 | 47900 | 47850 | 422 |
| 318 | 20241204 | 150500 | 12148775700 | 47850 | 47900 | 47950 | 47800 | 938 |
| 319 | 20241204 | 150400 | 12103893250 | 47950 | 47950 | 47950 | 47900 | 225 |
| 320 | 20241204 | 150300 | 12093108950 | 47950 | 47900 | 47950 | 47900 | 213 |
| 321 | 20241204 | 150200 | 12082896300 | 47950 | 47950 | 47950 | 47900 | 508 |
| 322 | 20241204 | 150100 | 12058553850 | 47950 | 47900 | 47950 | 47900 | 178 |
| 323 | 20241204 | 150000 | 12050023800 | 47900 | 47850 | 47900 | 47850 | 175 |
| 324 | 20241204 | 145900 | 12041642750 | 47900 | 47850 | 47900 | 47850 | 430 |
| 325 | 20241204 | 145800 | 12021046200 | 47900 | 47850 | 47900 | 47850 | 397 |
| 326 | 20241204 | 145700 | 12002043900 | 47850 | 47850 | 47850 | 47800 | 334 |
| 327 | 20241204 | 145600 | 11986068350 | 47850 | 47900 | 47900 | 47800 | 337 |
| 328 | 20241204 | 145500 | 11969944650 | 47850 | 47850 | 47900 | 47850 | 261 |
| 329 | 20241204 | 145400 | 11957443400 | 47850 | 47850 | 47900 | 47800 | 325 |
| 330 | 20241204 | 145300 | 11941896050 | 47850 | 47850 | 47850 | 47800 | 493 |
| 331 | 20241204 | 145200 | 11918325450 | 47850 | 47850 | 47900 | 47800 | 506 |
| 332 | 20241204 | 145100 | 11894113250 | 47850 | 47750 | 47850 | 47750 | 667 |
| 333 | 20241204 | 145000 | 11862211500 | 47800 | 47800 | 47800 | 47750 | 141 |
| 334 | 20241204 | 144900 | 11855472700 | 47800 | 47850 | 47850 | 47750 | 392 |
| 335 | 20241204 | 144800 | 11836737050 | 47850 | 47900 | 47900 | 47800 | 587 |
| 336 | 20241204 | 144700 | 11808651650 | 47900 | 48000 | 48000 | 47850 | 289 |
| 337 | 20241204 | 144600 | 11794801600 | 47950 | 48000 | 48000 | 47950 | 288 |
| 338 | 20241204 | 144500 | 11780982150 | 47950 | 47950 | 48000 | 47950 | 247 |
| 339 | 20241204 | 144400 | 11769136200 | 48000 | 48000 | 48000 | 47950 | 169 |
| 340 | 20241204 | 144300 | 11761024400 | 47950 | 48000 | 48000 | 47950 | 166 |
| 341 | 20241204 | 144200 | 11753057500 | 48000 | 48000 | 48000 | 47850 | 178 |
| 342 | 20241204 | 144100 | 11744515250 | 48000 | 47950 | 48000 | 47800 | 614 |
| 343 | 20241204 | 144000 | 11715103600 | 48000 | 48000 | 48000 | 47950 | 160 |
| 344 | 20241204 | 143900 | 11707424450 | 48000 | 47950 | 48000 | 47900 | 420 |
| 345 | 20241204 | 143800 | 11687281800 | 47950 | 47950 | 48000 | 47950 | 164 |
| 346 | 20241204 | 143700 | 11679416550 | 47950 | 47900 | 47950 | 47900 | 230 |
| 347 | 20241204 | 143600 | 11668389800 | 47900 | 47950 | 47950 | 47900 | 128 |
| 348 | 20241204 | 143500 | 11662253350 | 47950 | 47950 | 47950 | 47850 | 298 |
| 349 | 20241204 | 143400 | 11647979500 | 47950 | 47950 | 47950 | 47900 | 226 |
| 350 | 20241204 | 143300 | 11637143350 | 47900 | 48000 | 48000 | 47900 | 338 |
| 351 | 20241204 | 143200 | 11620934550 | 48000 | 48150 | 48150 | 48000 | 541 |
| 352 | 20241204 | 143100 | 11594949950 | 48100 | 48100 | 48150 | 48100 | 311 |
| 353 | 20241204 | 143000 | 11579983600 | 48100 | 48050 | 48100 | 48050 | 101 |
| 354 | 20241204 | 142900 | 11575126950 | 48100 | 48100 | 48150 | 48000 | 503 |
| 355 | 20241204 | 142800 | 11550944950 | 48100 | 48050 | 48150 | 48050 | 662 |
| 356 | 20241204 | 142700 | 11519117550 | 48000 | 47900 | 48050 | 47900 | 298 |
| 357 | 20241204 | 142600 | 11504814100 | 47850 | 47900 | 47950 | 47850 | 640 |
| 358 | 20241204 | 142500 | 11474165450 | 47900 | 47850 | 47900 | 47850 | 372 |
| 359 | 20241204 | 142400 | 11456358750 | 47850 | 47850 | 47850 | 47800 | 159 |
| 360 | 20241204 | 142300 | 11448751800 | 47850 | 47800 | 47850 | 47800 | 320 |
| 361 | 20241204 | 142200 | 11433445900 | 47850 | 47750 | 47850 | 47750 | 122 |
| 362 | 20241204 | 142100 | 11427615600 | 47800 | 47750 | 47850 | 47750 | 997 |
| 363 | 20241204 | 142000 | 11379952400 | 47800 | 47650 | 47800 | 47650 | 2213 |
| 364 | 20241204 | 141900 | 11274307550 | 47550 | 47650 | 47650 | 47550 | 484 |
| 365 | 20241204 | 141800 | 11251267650 | 47600 | 47500 | 47650 | 47500 | 3249 |
| 366 | 20241204 | 141700 | 11096803750 | 47550 | 47550 | 47600 | 47500 | 471 |
| 367 | 20241204 | 141600 | 11074420600 | 47600 | 47600 | 47600 | 47500 | 679 |
| 368 | 20241204 | 141500 | 11042139150 | 47600 | 47650 | 47700 | 47550 | 235 |
| 369 | 20241204 | 141400 | 11030950050 | 47650 | 47700 | 47700 | 47500 | 5749 |
| 370 | 20241204 | 141300 | 10757612100 | 47700 | 47600 | 47700 | 47600 | 396 |
| 371 | 20241204 | 141200 | 10738738300 | 47650 | 47700 | 47700 | 47600 | 1091 |
| 372 | 20241204 | 141100 | 10686754650 | 47650 | 47750 | 47750 | 47600 | 2224 |
| 373 | 20241204 | 141000 | 10580699650 | 47700 | 47750 | 47750 | 47700 | 125 |
| 374 | 20241204 | 140900 | 10574732800 | 47700 | 47700 | 47750 | 47700 | 208 |
| 375 | 20241204 | 140800 | 10564806200 | 47750 | 47800 | 47800 | 47700 | 2541 |
| 376 | 20241204 | 140700 | 10443446650 | 47800 | 47800 | 47950 | 47750 | 7281 |
| 377 | 20241204 | 140600 | 10095746600 | 47800 | 47800 | 47950 | 47750 | 889 |
| 378 | 20241204 | 140500 | 10053238300 | 47800 | 47800 | 47800 | 47750 | 172 |
| 379 | 20241204 | 140400 | 10045019300 | 47750 | 47800 | 47800 | 47750 | 71 |
| 380 | 20241204 | 140300 | 10041627100 | 47800 | 47800 | 47800 | 47750 | 208 |
| 381 | 20241204 | 140200 | 10031685750 | 47750 | 47750 | 47800 | 47750 | 312 |
| 382 | 20241204 | 140100 | 10016785900 | 47750 | 47900 | 47950 | 47750 | 1418 |
| 383 | 20241204 | 140000 | 9949003200 | 47900 | 47900 | 47950 | 47800 | 1847 |
| 384 | 20241204 | 135900 | 9860612700 | 47950 | 47950 | 48000 | 47950 | 155 |
| 385 | 20241204 | 135800 | 9853180350 | 48000 | 48000 | 48000 | 47950 | 90 |
| 386 | 20241204 | 135700 | 9848860600 | 48000 | 47950 | 48000 | 47950 | 1011 |
| 387 | 20241204 | 135600 | 9800366700 | 47950 | 47900 | 47950 | 47850 | 750 |
| 388 | 20241204 | 135500 | 9764431650 | 47900 | 47950 | 47950 | 47900 | 193 |
| 389 | 20241204 | 135400 | 9755183150 | 47950 | 48050 | 48050 | 47900 | 176 |
| 390 | 20241204 | 135300 | 9746741550 | 48050 | 48050 | 48050 | 47850 | 1192 |
| 391 | 20241204 | 135200 | 9689595800 | 48050 | 48000 | 48050 | 48000 | 742 |
| 392 | 20241204 | 135100 | 9653975150 | 48050 | 48000 | 48050 | 47950 | 39 |
| 393 | 20241204 | 135000 | 9652102400 | 48050 | 48050 | 48050 | 47950 | 207 |
| 394 | 20241204 | 134900 | 9642166600 | 47950 | 48000 | 48100 | 47950 | 291 |
| 395 | 20241204 | 134800 | 9628198950 | 48000 | 48000 | 48050 | 47950 | 166 |
| 396 | 20241204 | 134700 | 9620233700 | 48100 | 48050 | 48100 | 48050 | 596 |
| 397 | 20241204 | 134600 | 9591592500 | 48050 | 48100 | 48100 | 48050 | 250 |
| 398 | 20241204 | 134500 | 9579576650 | 48050 | 48100 | 48100 | 48050 | 369 |
| 399 | 20241204 | 134400 | 9561842150 | 48050 | 48100 | 48100 | 48050 | 77 |
| 400 | 20241204 | 134300 | 9558141400 | 48100 | 48050 | 48100 | 48000 | 932 |
| 401 | 20241204 | 134200 | 9513402600 | 48050 | 48050 | 48050 | 48000 | 401 |
| 402 | 20241204 | 134100 | 9494149050 | 48050 | 48050 | 48100 | 48000 | 166 |
| 403 | 20241204 | 134000 | 9486172900 | 48050 | 48000 | 48100 | 48000 | 458 |
| 404 | 20241204 | 133900 | 9464173350 | 48000 | 48150 | 48150 | 48000 | 997 |
| 405 | 20241204 | 133800 | 9416273900 | 48150 | 48150 | 48200 | 48150 | 86 |
| 406 | 20241204 | 133700 | 9412131850 | 48150 | 48150 | 48150 | 48100 | 214 |
| 407 | 20241204 | 133600 | 9401833650 | 48100 | 48150 | 48200 | 48100 | 59 |
| 408 | 20241204 | 133500 | 9398994950 | 48150 | 48250 | 48250 | 48150 | 189 |
| 409 | 20241204 | 133400 | 9389887400 | 48200 | 48200 | 48250 | 48150 | 103 |
| 410 | 20241204 | 133300 | 9384924500 | 48200 | 48250 | 48300 | 48150 | 134 |
| 411 | 20241204 | 133200 | 9378467650 | 48300 | 48250 | 48300 | 48200 | 96 |
| 412 | 20241204 | 133100 | 9373836550 | 48250 | 48150 | 48250 | 48150 | 60 |
| 413 | 20241204 | 133000 | 9370943200 | 48150 | 48300 | 48300 | 48150 | 37 |
| 414 | 20241204 | 132900 | 9369161500 | 48250 | 48150 | 48250 | 48150 | 259 |
| 415 | 20241204 | 132800 | 9356678700 | 48200 | 48200 | 48200 | 48150 | 69 |
| 416 | 20241204 | 132700 | 9353354950 | 48150 | 48200 | 48300 | 48150 | 205 |
| 417 | 20241204 | 132600 | 9343468250 | 48200 | 48200 | 48250 | 48150 | 299 |
| 418 | 20241204 | 132500 | 9329056350 | 48200 | 48300 | 48300 | 48200 | 400 |
| 419 | 20241204 | 132400 | 9309756000 | 48300 | 48300 | 48350 | 48250 | 511 |
| 420 | 20241204 | 132300 | 9285074400 | 48350 | 48350 | 48400 | 48300 | 196 |
| 421 | 20241204 | 132200 | 9275604900 | 48350 | 48350 | 48350 | 48300 | 264 |
| 422 | 20241204 | 132100 | 9262841150 | 48350 | 48300 | 48350 | 48300 | 432 |
| 423 | 20241204 | 132000 | 9241960350 | 48350 | 48250 | 48350 | 48250 | 272 |
| 424 | 20241204 | 131900 | 9228818350 | 48250 | 48250 | 48350 | 48250 | 47 |
| 425 | 20241204 | 131800 | 9226548000 | 48250 | 48350 | 48350 | 48250 | 249 |
| 426 | 20241204 | 131700 | 9214523700 | 48250 | 48300 | 48350 | 48250 | 95 |
| 427 | 20241204 | 131600 | 9209934400 | 48300 | 48300 | 48350 | 48250 | 50 |
| 428 | 20241204 | 131500 | 9207518750 | 48300 | 48200 | 48300 | 48200 | 106 |
| 429 | 20241204 | 131400 | 9202402100 | 48200 | 48350 | 48350 | 48200 | 2121 |
| 430 | 20241204 | 131300 | 9100086400 | 48300 | 48300 | 48350 | 48250 | 2092 |
| 431 | 20241204 | 131200 | 8999130000 | 48300 | 48350 | 48350 | 48250 | 215 |
| 432 | 20241204 | 131100 | 8988742900 | 48350 | 48300 | 48350 | 48250 | 107 |
| 433 | 20241204 | 131000 | 8983572300 | 48300 | 48300 | 48300 | 48250 | 183 |
| 434 | 20241204 | 130900 | 8974737750 | 48300 | 48300 | 48350 | 48250 | 138 |
| 435 | 20241204 | 130800 | 8968072000 | 48300 | 48350 | 48350 | 48300 | 108 |
| 436 | 20241204 | 130700 | 8962852850 | 48350 | 48300 | 48350 | 48250 | 60 |
| 437 | 20241204 | 130600 | 8959952900 | 48300 | 48350 | 48350 | 48250 | 140 |
| 438 | 20241204 | 130500 | 8953186250 | 48350 | 48300 | 48350 | 48250 | 90 |
| 439 | 20241204 | 130400 | 8948838650 | 48350 | 48300 | 48350 | 48300 | 114 |
| 440 | 20241204 | 130300 | 8943328450 | 48250 | 48300 | 48300 | 48250 | 56 |
| 441 | 20241204 | 130200 | 8940625100 | 48300 | 48350 | 48350 | 48250 | 137 |
| 442 | 20241204 | 130100 | 8934007000 | 48350 | 48350 | 48350 | 48300 | 173 |
| 443 | 20241204 | 130000 | 8925642550 | 48350 | 48300 | 48350 | 48250 | 103 |
| 444 | 20241204 | 125900 | 8920668750 | 48300 | 48300 | 48300 | 48250 | 141 |
| 445 | 20241204 | 125800 | 8913859000 | 48300 | 48250 | 48300 | 48200 | 40 |
| 446 | 20241204 | 125700 | 8911928100 | 48250 | 48300 | 48300 | 48250 | 62 |
| 447 | 20241204 | 125600 | 8908934350 | 48250 | 48250 | 48300 | 48250 | 155 |
| 448 | 20241204 | 125500 | 8901454500 | 48200 | 48200 | 48250 | 48200 | 76 |
| 449 | 20241204 | 125400 | 8897788750 | 48250 | 48300 | 48300 | 48200 | 68 |
| 450 | 20241204 | 125300 | 8894507900 | 48300 | 48250 | 48350 | 48250 | 195 |
| 451 | 20241204 | 125200 | 8885087650 | 48300 | 48300 | 48300 | 48250 | 59 |
| 452 | 20241204 | 125100 | 8882238200 | 48300 | 48300 | 48350 | 48200 | 652 |
| 453 | 20241204 | 125000 | 8850776050 | 48300 | 48350 | 48350 | 48300 | 140 |
| 454 | 20241204 | 124900 | 8844008850 | 48350 | 48350 | 48400 | 48300 | 311 |
| 455 | 20241204 | 124800 | 8828972800 | 48350 | 48350 | 48350 | 48300 | 128 |
| 456 | 20241204 | 124700 | 8822785150 | 48300 | 48350 | 48350 | 48300 | 64 |
| 457 | 20241204 | 124600 | 8819691450 | 48350 | 48350 | 48350 | 48300 | 135 |
| 458 | 20241204 | 124500 | 8813165150 | 48300 | 48350 | 48350 | 48300 | 176 |
| 459 | 20241204 | 124400 | 8804660750 | 48350 | 48350 | 48350 | 48300 | 56 |
| 460 | 20241204 | 124300 | 8801953350 | 48350 | 48300 | 48350 | 48300 | 115 |
| 461 | 20241204 | 124200 | 8796394250 | 48350 | 48350 | 48350 | 48300 | 63 |
| 462 | 20241204 | 124100 | 8793349300 | 48300 | 48300 | 48350 | 48300 | 147 |
| 463 | 20241204 | 124000 | 8786242400 | 48350 | 48350 | 48350 | 48250 | 37 |
| 464 | 20241204 | 123900 | 8784455100 | 48350 | 48300 | 48350 | 48300 | 120 |
| 465 | 20241204 | 123800 | 8778655450 | 48300 | 48400 | 48400 | 48300 | 95 |
| 466 | 20241204 | 123700 | 8774058450 | 48400 | 48350 | 48400 | 48350 | 58 |
| 467 | 20241204 | 123600 | 8771251550 | 48350 | 48400 | 48400 | 48200 | 1101 |
| 468 | 20241204 | 123500 | 8718148650 | 48350 | 48350 | 48350 | 48250 | 568 |
| 469 | 20241204 | 123400 | 8690730650 | 48300 | 48350 | 48350 | 48300 | 192 |
| 470 | 20241204 | 123300 | 8681453850 | 48350 | 48350 | 48350 | 48250 | 154 |
| 471 | 20241204 | 123200 | 8674011200 | 48300 | 48400 | 48400 | 48300 | 170 |
| 472 | 20241204 | 123100 | 8665795200 | 48400 | 48400 | 48400 | 48350 | 51 |
| 473 | 20241204 | 123000 | 8663327400 | 48400 | 48400 | 48400 | 48300 | 170 |
| 474 | 20241204 | 122900 | 8655101650 | 48400 | 48350 | 48400 | 48300 | 40 |
| 475 | 20241204 | 122800 | 8653167650 | 48350 | 48250 | 48350 | 48250 | 88 |
| 476 | 20241204 | 122700 | 8648916100 | 48300 | 48300 | 48300 | 48250 | 98 |
| 477 | 20241204 | 122600 | 8644185050 | 48300 | 48300 | 48350 | 48250 | 544 |
| 478 | 20241204 | 122500 | 8617924200 | 48350 | 48300 | 48350 | 48250 | 136 |
| 479 | 20241204 | 122400 | 8611355550 | 48250 | 48400 | 48400 | 48250 | 115 |
| 480 | 20241204 | 122300 | 8605800000 | 48400 | 48400 | 48400 | 48350 | 104 |
| 481 | 20241204 | 122200 | 8600767000 | 48400 | 48300 | 48400 | 48300 | 94 |
| 482 | 20241204 | 122100 | 8596220000 | 48300 | 48400 | 48400 | 48300 | 129 |
| 483 | 20241204 | 122000 | 8589986750 | 48400 | 48400 | 48400 | 48350 | 133 |
| 484 | 20241204 | 121900 | 8583552250 | 48400 | 48400 | 48400 | 48350 | 75 |
| 485 | 20241204 | 121800 | 8579923000 | 48400 | 48400 | 48400 | 48350 | 105 |
| 486 | 20241204 | 121700 | 8574842100 | 48400 | 48350 | 48400 | 48350 | 62 |
| 487 | 20241204 | 121600 | 8571843450 | 48400 | 48400 | 48400 | 48300 | 145 |
| 488 | 20241204 | 121500 | 8564835950 | 48350 | 48400 | 48400 | 48300 | 126 |
| 489 | 20241204 | 121400 | 8558739550 | 48400 | 48400 | 48400 | 48300 | 321 |
| 490 | 20241204 | 121300 | 8543227600 | 48350 | 48400 | 48400 | 48350 | 65 |
| 491 | 20241204 | 121200 | 8540082750 | 48400 | 48400 | 48450 | 48350 | 165 |
| 492 | 20241204 | 121100 | 8532091150 | 48400 | 48450 | 48450 | 48350 | 68 |
| 493 | 20241204 | 121000 | 8528797350 | 48450 | 48400 | 48450 | 48300 | 628 |
| 494 | 20241204 | 120900 | 8498401100 | 48400 | 48400 | 48450 | 48400 | 248 |
| 495 | 20241204 | 120800 | 8486386900 | 48450 | 48500 | 48500 | 48400 | 648 |
| 496 | 20241204 | 120700 | 8454972750 | 48500 | 48500 | 48500 | 48350 | 266 |
| 497 | 20241204 | 120600 | 8442082950 | 48450 | 48450 | 48500 | 48400 | 564 |
| 498 | 20241204 | 120500 | 8414751150 | 48450 | 48300 | 48450 | 48300 | 404 |
| 499 | 20241204 | 120400 | 8395220600 | 48300 | 48350 | 48400 | 48300 | 49 |
| 500 | 20241204 | 120300 | 8392851150 | 48350 | 48350 | 48400 | 48300 | 108 |
| 501 | 20241204 | 120200 | 8387625900 | 48400 | 48400 | 48400 | 48300 | 105 |
| 502 | 20241204 | 120100 | 8382545700 | 48400 | 48350 | 48400 | 48350 | 71 |
| 503 | 20241204 | 120000 | 8379110550 | 48350 | 48400 | 48400 | 48300 | 125 |
| 504 | 20241204 | 115900 | 8373063000 | 48400 | 48400 | 48400 | 48350 | 193 |
| 505 | 20241204 | 115800 | 8363725250 | 48350 | 48350 | 48400 | 48300 | 95 |
| 506 | 20241204 | 115700 | 8359130550 | 48350 | 48400 | 48400 | 48350 | 222 |
| 507 | 20241204 | 115600 | 8348392750 | 48350 | 48350 | 48400 | 48350 | 79 |
| 508 | 20241204 | 115500 | 8344569900 | 48400 | 48350 | 48400 | 48350 | 160 |
| 509 | 20241204 | 115400 | 8336830700 | 48400 | 48400 | 48450 | 48350 | 516 |
| 510 | 20241204 | 115300 | 8311859450 | 48400 | 48400 | 48450 | 48400 | 172 |
| 511 | 20241204 | 115200 | 8303530350 | 48450 | 48450 | 48450 | 48400 | 147 |
| 512 | 20241204 | 115100 | 8296410400 | 48450 | 48400 | 48450 | 48400 | 101 |
| 513 | 20241204 | 115000 | 8291519400 | 48450 | 48450 | 48450 | 48400 | 271 |
| 514 | 20241204 | 114900 | 8278391050 | 48450 | 48400 | 48450 | 48400 | 258 |
| 515 | 20241204 | 114800 | 8265896000 | 48350 | 48400 | 48450 | 48350 | 124 |
| 516 | 20241204 | 114700 | 8259894400 | 48350 | 48400 | 48450 | 48350 | 1389 |
| 517 | 20241204 | 114600 | 8192663250 | 48400 | 48400 | 48400 | 48350 | 155 |
| 518 | 20241204 | 114500 | 8185166000 | 48350 | 48350 | 48400 | 48350 | 165 |
| 519 | 20241204 | 114400 | 8177185150 | 48350 | 48300 | 48400 | 48300 | 186 |
| 520 | 20241204 | 114300 | 8168185300 | 48350 | 48350 | 48350 | 48300 | 109 |
| 521 | 20241204 | 114200 | 8162917800 | 48400 | 48400 | 48400 | 48300 | 110 |
| 522 | 20241204 | 114100 | 8157598250 | 48350 | 48350 | 48400 | 48300 | 98 |
| 523 | 20241204 | 114000 | 8152859600 | 48350 | 48350 | 48400 | 48300 | 186 |
| 524 | 20241204 | 113900 | 8143866950 | 48400 | 48350 | 48400 | 48300 | 127 |
| 525 | 20241204 | 113800 | 8137725700 | 48350 | 48350 | 48400 | 48300 | 66 |
| 526 | 20241204 | 113700 | 8134534700 | 48300 | 48300 | 48400 | 48300 | 120 |
| 527 | 20241204 | 113600 | 8128735650 | 48350 | 48350 | 48400 | 48300 | 168 |
| 528 | 20241204 | 113500 | 8120608750 | 48350 | 48400 | 48400 | 48300 | 88 |
| 529 | 20241204 | 113400 | 8116352650 | 48400 | 48350 | 48400 | 48300 | 170 |
| 530 | 20241204 | 113300 | 8108129550 | 48300 | 48350 | 48400 | 48250 | 114 |
| 531 | 20241204 | 113200 | 8102618650 | 48400 | 48300 | 48400 | 48250 | 147 |
| 532 | 20241204 | 113100 | 8095514800 | 48350 | 48400 | 48400 | 48250 | 147 |
| 533 | 20241204 | 113000 | 8088405400 | 48400 | 48350 | 48400 | 48250 | 339 |
| 534 | 20241204 | 112900 | 8072029350 | 48350 | 48400 | 48450 | 48250 | 128 |
| 535 | 20241204 | 112800 | 8065834350 | 48300 | 48300 | 48350 | 48250 | 227 |
| 536 | 20241204 | 112700 | 8054869750 | 48300 | 48350 | 48400 | 48250 | 722 |
| 537 | 20241204 | 112600 | 8019976750 | 48350 | 48350 | 48450 | 48350 | 136 |
| 538 | 20241204 | 112500 | 8013390450 | 48400 | 48450 | 48450 | 48350 | 150 |
| 539 | 20241204 | 112400 | 8006128100 | 48450 | 48400 | 48450 | 48350 | 87 |
| 540 | 20241204 | 112300 | 8001915900 | 48450 | 48450 | 48450 | 48350 | 399 |
| 541 | 20241204 | 112200 | 7982608600 | 48450 | 48400 | 48450 | 48350 | 116 |
| 542 | 20241204 | 112100 | 7976993350 | 48400 | 48450 | 48450 | 48350 | 206 |
| 543 | 20241204 | 112000 | 7967025050 | 48400 | 48400 | 48450 | 48350 | 85 |
| 544 | 20241204 | 111900 | 7962908100 | 48400 | 48350 | 48500 | 48350 | 179 |
| 545 | 20241204 | 111800 | 7954241000 | 48400 | 48450 | 48500 | 48350 | 176 |
| 546 | 20241204 | 111700 | 7945712450 | 48450 | 48350 | 48450 | 48350 | 64 |
| 547 | 20241204 | 111600 | 7942613800 | 48400 | 48450 | 48450 | 48300 | 121 |
| 548 | 20241204 | 111500 | 7936756400 | 48400 | 48400 | 48450 | 48350 | 124 |
| 549 | 20241204 | 111400 | 7930759950 | 48500 | 48450 | 48500 | 48350 | 298 |
| 550 | 20241204 | 111300 | 7916326550 | 48500 | 48450 | 48500 | 48450 | 248 |
| 551 | 20241204 | 111200 | 7904302900 | 48450 | 48450 | 48500 | 48450 | 120 |
| 552 | 20241204 | 111100 | 7898485900 | 48500 | 48400 | 48500 | 48400 | 204 |
| 553 | 20241204 | 111000 | 7888597700 | 48450 | 48450 | 48500 | 48400 | 272 |
| 554 | 20241204 | 110900 | 7875419400 | 48400 | 48400 | 48450 | 48400 | 379 |
| 555 | 20241204 | 110800 | 7857065600 | 48350 | 48400 | 48400 | 48350 | 217 |
| 556 | 20241204 | 110700 | 7846566700 | 48400 | 48350 | 48400 | 48300 | 187 |
| 557 | 20241204 | 110600 | 7837522450 | 48300 | 48200 | 48350 | 48200 | 285 |
| 558 | 20241204 | 110500 | 7823763950 | 48250 | 48200 | 48250 | 48150 | 273 |
| 559 | 20241204 | 110400 | 7810604600 | 48200 | 48250 | 48250 | 48150 | 69 |
| 560 | 20241204 | 110300 | 7807280750 | 48200 | 48200 | 48200 | 48100 | 108 |
| 561 | 20241204 | 110200 | 7802078500 | 48200 | 48150 | 48200 | 48050 | 150 |
| 562 | 20241204 | 110100 | 7794859550 | 48100 | 48250 | 48250 | 48100 | 8 |
| 563 | 20241204 | 110000 | 7794474600 | 48250 | 48000 | 48250 | 47900 | 175 |
| 564 | 20241204 | 105900 | 7786057050 | 48000 | 48000 | 48100 | 47950 | 96 |
| 565 | 20241204 | 105800 | 7781449250 | 48150 | 48000 | 48200 | 48000 | 187 |
| 566 | 20241204 | 105700 | 7772457550 | 48200 | 48050 | 48200 | 48000 | 629 |
| 567 | 20241204 | 105600 | 7742231450 | 48000 | 48000 | 48050 | 47900 | 93 |
| 568 | 20241204 | 105500 | 7737770300 | 48000 | 48050 | 48150 | 47950 | 178 |
| 569 | 20241204 | 105400 | 7729222100 | 47950 | 48000 | 48250 | 47950 | 161 |
| 570 | 20241204 | 105300 | 7721478900 | 48200 | 48150 | 48200 | 47950 | 164 |
| 571 | 20241204 | 105200 | 7713586850 | 48150 | 48100 | 48150 | 48100 | 49 |
| 572 | 20241204 | 105100 | 7711228850 | 48100 | 48200 | 48200 | 48100 | 290 |
| 573 | 20241204 | 105000 | 7697256350 | 48150 | 47950 | 48200 | 47850 | 587 |
| 574 | 20241204 | 104900 | 7669053250 | 47900 | 48050 | 48050 | 47850 | 1109 |
| 575 | 20241204 | 104800 | 7615945950 | 48000 | 48050 | 48100 | 47950 | 138 |
| 576 | 20241204 | 104700 | 7609316250 | 48050 | 48150 | 48150 | 48000 | 500 |
| 577 | 20241204 | 104600 | 7585312250 | 48100 | 48050 | 48100 | 48000 | 110 |
| 578 | 20241204 | 104500 | 7580029250 | 48000 | 48000 | 48150 | 48000 | 263 |
| 579 | 20241204 | 104400 | 7567385650 | 48000 | 48050 | 48100 | 48000 | 361 |
| 580 | 20241204 | 104300 | 7550036150 | 48050 | 48100 | 48200 | 48050 | 134 |
| 581 | 20241204 | 104200 | 7543590050 | 48150 | 48150 | 48200 | 48050 | 101 |
| 582 | 20241204 | 104100 | 7538728750 | 48200 | 48050 | 48200 | 48050 | 233 |
| 583 | 20241204 | 104000 | 7527510300 | 48050 | 48200 | 48200 | 48050 | 179 |
| 584 | 20241204 | 103900 | 7518891450 | 48150 | 48100 | 48200 | 48100 | 310 |
| 585 | 20241204 | 103800 | 7503959500 | 48100 | 48150 | 48200 | 48050 | 252 |
| 586 | 20241204 | 103700 | 7491832550 | 48150 | 48300 | 48300 | 48000 | 711 |
| 587 | 20241204 | 103600 | 7457546200 | 48250 | 48200 | 48300 | 48150 | 251 |
| 588 | 20241204 | 103500 | 7445446150 | 48200 | 48000 | 48200 | 48000 | 224 |
| 589 | 20241204 | 103400 | 7434674850 | 48000 | 48050 | 48100 | 48000 | 70 |
| 590 | 20241204 | 103300 | 7431312950 | 48050 | 48100 | 48150 | 48000 | 154 |
| 591 | 20241204 | 103200 | 7423908900 | 48050 | 48100 | 48100 | 48000 | 87 |
| 592 | 20241204 | 103100 | 7419726750 | 48100 | 48050 | 48150 | 48050 | 148 |
| 593 | 20241204 | 103000 | 7412613100 | 48000 | 48050 | 48100 | 48000 | 206 |
| 594 | 20241204 | 102900 | 7402717850 | 48050 | 48100 | 48100 | 48050 | 899 |
| 595 | 20241204 | 102800 | 7359516150 | 48100 | 48250 | 48250 | 48100 | 272 |
| 596 | 20241204 | 102700 | 7346417400 | 48200 | 47950 | 48200 | 47950 | 907 |
| 597 | 20241204 | 102600 | 7302839150 | 48000 | 48000 | 48050 | 48000 | 396 |
| 598 | 20241204 | 102500 | 7283831100 | 48000 | 48000 | 48050 | 48000 | 1062 |
| 599 | 20241204 | 102400 | 7232854850 | 48050 | 48050 | 48250 | 48050 | 315 |
| 600 | 20241204 | 102300 | 7217698050 | 48050 | 48100 | 48200 | 48000 | 977 |
| 601 | 20241204 | 102200 | 7170643050 | 48100 | 48250 | 48250 | 48000 | 1246 |
| 602 | 20241204 | 102100 | 7110587800 | 48350 | 48400 | 48400 | 48250 | 577 |
| 603 | 20241204 | 102000 | 7082720700 | 48400 | 48350 | 48450 | 48300 | 106 |
| 604 | 20241204 | 101900 | 7077594350 | 48350 | 48400 | 48500 | 48300 | 758 |
| 605 | 20241204 | 101800 | 7040912000 | 48350 | 48300 | 48400 | 48300 | 183 |
| 606 | 20241204 | 101700 | 7032068950 | 48300 | 48350 | 48400 | 48300 | 442 |
| 607 | 20241204 | 101600 | 7010697150 | 48400 | 48450 | 48450 | 48350 | 231 |
| 608 | 20241204 | 101500 | 6999513850 | 48350 | 48450 | 48500 | 48350 | 1239 |
| 609 | 20241204 | 101400 | 6939497900 | 48450 | 48500 | 48500 | 48400 | 682 |
| 610 | 20241204 | 101300 | 6906450350 | 48450 | 48400 | 48500 | 48400 | 449 |
| 611 | 20241204 | 101200 | 6884696350 | 48450 | 48350 | 48450 | 48350 | 255 |
| 612 | 20241204 | 101100 | 6872356750 | 48400 | 48400 | 48450 | 48350 | 132 |
| 613 | 20241204 | 101000 | 6865969750 | 48400 | 48400 | 48450 | 48350 | 286 |
| 614 | 20241204 | 100900 | 6852130550 | 48450 | 48400 | 48500 | 48350 | 487 |
| 615 | 20241204 | 100800 | 6828547000 | 48400 | 48350 | 48500 | 48350 | 1863 |
| 616 | 20241204 | 100700 | 6738375100 | 48350 | 48400 | 48450 | 48350 | 879 |
| 617 | 20241204 | 100600 | 6695842650 | 48600 | 48550 | 48600 | 48400 | 2938 |
| 618 | 20241204 | 100500 | 6553350650 | 48550 | 48600 | 48600 | 48550 | 326 |
| 619 | 20241204 | 100400 | 6537510500 | 48600 | 48600 | 48700 | 48550 | 1309 |
| 620 | 20241204 | 100300 | 6473851500 | 48650 | 48550 | 48650 | 48550 | 426 |
| 621 | 20241204 | 100200 | 6453150400 | 48550 | 48550 | 48600 | 48500 | 514 |
| 622 | 20241204 | 100100 | 6428195700 | 48550 | 48500 | 48550 | 48450 | 950 |
| 623 | 20241204 | 100000 | 6382118750 | 48500 | 48400 | 48500 | 48350 | 2020 |
| 624 | 20241204 | 095900 | 6284268050 | 48400 | 48400 | 48450 | 48350 | 267 |
| 625 | 20241204 | 095800 | 6271346250 | 48450 | 48450 | 48450 | 48300 | 143 |
| 626 | 20241204 | 095700 | 6264425100 | 48400 | 48400 | 48450 | 48350 | 340 |
| 627 | 20241204 | 095600 | 6247967700 | 48400 | 48400 | 48450 | 48400 | 260 |
| 628 | 20241204 | 095500 | 6235377700 | 48450 | 48300 | 48450 | 48300 | 899 |
| 629 | 20241204 | 095400 | 6191884150 | 48350 | 48350 | 48400 | 48300 | 903 |
| 630 | 20241204 | 095300 | 6148211400 | 48350 | 48350 | 48400 | 48350 | 249 |
| 631 | 20241204 | 095200 | 6136168900 | 48350 | 48300 | 48350 | 48300 | 130 |
| 632 | 20241204 | 095100 | 6129887850 | 48300 | 48300 | 48350 | 48200 | 1217 |
| 633 | 20241204 | 095000 | 6071128050 | 48250 | 47950 | 48250 | 47950 | 949 |
| 634 | 20241204 | 094900 | 6025505550 | 47950 | 48100 | 48100 | 47950 | 1604 |
| 635 | 20241204 | 094800 | 5948368350 | 48100 | 48000 | 48100 | 47950 | 904 |
| 636 | 20241204 | 094700 | 5904965050 | 47950 | 47950 | 48000 | 47900 | 425 |
| 637 | 20241204 | 094600 | 5884581250 | 47900 | 47700 | 47950 | 47700 | 615 |
| 638 | 20241204 | 094500 | 5855133300 | 47700 | 47650 | 47950 | 47650 | 3397 |
| 639 | 20241204 | 094400 | 5692955900 | 47650 | 47650 | 47700 | 47600 | 564 |
| 640 | 20241204 | 094300 | 5666063850 | 47650 | 47650 | 47700 | 47550 | 904 |
| 641 | 20241204 | 094200 | 5622992400 | 47550 | 47600 | 47650 | 47500 | 1715 |
| 642 | 20241204 | 094100 | 5541407950 | 47600 | 47500 | 47650 | 47500 | 2081 |
| 643 | 20241204 | 094000 | 5442534950 | 47500 | 47700 | 47800 | 47500 | 4727 |
| 644 | 20241204 | 093900 | 5217536500 | 47700 | 47850 | 47850 | 47700 | 1620 |
| 645 | 20241204 | 093800 | 5140100350 | 47850 | 47950 | 47950 | 47800 | 1144 |
| 646 | 20241204 | 093700 | 5085346150 | 47900 | 48100 | 48150 | 47900 | 4716 |
| 647 | 20241204 | 093600 | 4858850450 | 48150 | 48350 | 48350 | 48100 | 1391 |
| 648 | 20241204 | 093500 | 4791669650 | 48350 | 48400 | 48400 | 48350 | 206 |
| 649 | 20241204 | 093400 | 4781702700 | 48400 | 48300 | 48400 | 48200 | 1365 |
| 650 | 20241204 | 093300 | 4715762400 | 48300 | 48200 | 48300 | 48050 | 542 |
| 651 | 20241204 | 093200 | 4689635800 | 48200 | 48500 | 48500 | 48050 | 3591 |
| 652 | 20241204 | 093100 | 4516431900 | 48500 | 48350 | 48500 | 48350 | 1175 |
| 653 | 20241204 | 093000 | 4459477200 | 48400 | 48450 | 48500 | 48350 | 477 |
| 654 | 20241204 | 092900 | 4436373350 | 48450 | 48600 | 48600 | 48450 | 839 |
| 655 | 20241204 | 092800 | 4395684000 | 48500 | 48550 | 48650 | 48500 | 822 |
| 656 | 20241204 | 092700 | 4355751000 | 48550 | 48500 | 48550 | 48450 | 320 |
| 657 | 20241204 | 092600 | 4340231450 | 48550 | 48600 | 48600 | 48550 | 244 |
| 658 | 20241204 | 092500 | 4328379000 | 48600 | 48550 | 48600 | 48350 | 699 |
| 659 | 20241204 | 092400 | 4294470900 | 48400 | 48550 | 48550 | 48350 | 676 |
| 660 | 20241204 | 092300 | 4261735850 | 48450 | 48650 | 48700 | 48450 | 775 |
| 661 | 20241204 | 092200 | 4224106150 | 48700 | 48850 | 48900 | 48700 | 776 |
| 662 | 20241204 | 092100 | 4186272000 | 48850 | 48450 | 49000 | 48450 | 8740 |
| 663 | 20241204 | 092000 | 3760582200 | 48500 | 48400 | 48500 | 48350 | 1016 |
| 664 | 20241204 | 091900 | 3711386150 | 48350 | 48500 | 48500 | 48350 | 1563 |
| 665 | 20241204 | 091800 | 3635680350 | 48500 | 48100 | 48600 | 48100 | 4478 |
| 666 | 20241204 | 091700 | 3418730950 | 48200 | 48200 | 48250 | 48100 | 1074 |
| 667 | 20241204 | 091600 | 3367013300 | 48200 | 48300 | 48400 | 48150 | 1369 |
| 668 | 20241204 | 091500 | 3300973200 | 48350 | 48450 | 48450 | 48250 | 2092 |
| 669 | 20241204 | 091400 | 3199796450 | 48450 | 48550 | 48600 | 48400 | 4155 |
| 670 | 20241204 | 091300 | 2998063650 | 48550 | 48550 | 48550 | 48400 | 502 |
| 671 | 20241204 | 091200 | 2973735850 | 48400 | 48300 | 48550 | 48300 | 1997 |
| 672 | 20241204 | 091100 | 2877063400 | 48400 | 48300 | 48450 | 48250 | 1024 |
| 673 | 20241204 | 091000 | 2827590500 | 48300 | 48450 | 48550 | 48200 | 2585 |
| 674 | 20241204 | 090900 | 2702544700 | 48450 | 48450 | 48600 | 48400 | 3940 |
| 675 | 20241204 | 090800 | 2511476550 | 48400 | 48100 | 48450 | 48050 | 3653 |
| 676 | 20241204 | 090700 | 2335514450 | 48100 | 48150 | 48150 | 48000 | 1306 |
| 677 | 20241204 | 090600 | 2272709750 | 48150 | 47950 | 48150 | 47800 | 1955 |
| 678 | 20241204 | 090500 | 2178793450 | 47800 | 47750 | 47900 | 47600 | 2875 |
| 679 | 20241204 | 090400 | 2041648200 | 47750 | 47650 | 47750 | 47600 | 2002 |
| 680 | 20241204 | 090300 | 1946115300 | 47750 | 47850 | 48150 | 47550 | 8867 |
| 681 | 20241204 | 090200 | 1521788800 | 47900 | 47750 | 47950 | 47700 | 3919 |
| 682 | 20241204 | 090100 | 1334358050 | 47800 | 47450 | 47800 | 47200 | 7242 |
| 683 | 20241204 | 090000 | 990080050 | 47000 | 47600 | 47650 | 46700 | 20892 |