34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 191800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 3 | 20241202 | 191700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20241202 | 191600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20241202 | 191500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20241202 | 191400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20241202 | 191300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20241202 | 191200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20241202 | 191100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20241202 | 191000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20241202 | 190900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20241202 | 190800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20241202 | 190700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20241202 | 190600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20241202 | 190500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20241202 | 190400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20241202 | 190300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20241202 | 190200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20241202 | 190100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20241202 | 190000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20241202 | 185900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20241202 | 185800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20241202 | 185700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20241202 | 185600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20241202 | 185500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20241202 | 185400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20241202 | 185300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20241202 | 185200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20241202 | 185100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20241202 | 185000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20241202 | 184900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20241202 | 184800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 33 | 20241202 | 184700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20241202 | 184600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20241202 | 184500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20241202 | 184400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20241202 | 184300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20241202 | 184200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20241202 | 184100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20241202 | 184000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20241202 | 183900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20241202 | 183800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20241202 | 183700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20241202 | 183600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20241202 | 183500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20241202 | 183400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20241202 | 183300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20241202 | 183200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20241202 | 183100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20241202 | 183000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20241202 | 182900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20241202 | 182800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20241202 | 182700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20241202 | 182600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20241202 | 182500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20241202 | 182400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20241202 | 182300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20241202 | 182200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20241202 | 182100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20241202 | 182000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20241202 | 181900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20241202 | 181800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 63 | 20241202 | 181700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20241202 | 181600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20241202 | 181500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20241202 | 181400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20241202 | 181300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20241202 | 181200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20241202 | 181100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20241202 | 181000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20241202 | 180900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20241202 | 180800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20241202 | 180700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20241202 | 180600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20241202 | 180500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20241202 | 180400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20241202 | 180300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20241202 | 180200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20241202 | 180100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20241202 | 180000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20241202 | 175900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20241202 | 175800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20241202 | 175700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20241202 | 175600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20241202 | 175500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20241202 | 175400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20241202 | 175300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20241202 | 175200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20241202 | 175100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20241202 | 175000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20241202 | 174900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20241202 | 174800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 93 | 20241202 | 174700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20241202 | 174600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20241202 | 174500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20241202 | 174400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20241202 | 174300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20241202 | 174200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20241202 | 174100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20241202 | 174000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20241202 | 173900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20241202 | 173800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20241202 | 173700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20241202 | 173600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20241202 | 173500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20241202 | 173400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20241202 | 173300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20241202 | 173200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20241202 | 173100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20241202 | 173000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20241202 | 172900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20241202 | 172800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20241202 | 172700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20241202 | 172600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20241202 | 172500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20241202 | 172400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20241202 | 172300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20241202 | 172200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20241202 | 172100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20241202 | 172000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20241202 | 171900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20241202 | 171800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 123 | 20241202 | 171700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20241202 | 171600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20241202 | 171500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20241202 | 171400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20241202 | 171300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20241202 | 171200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20241202 | 171100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20241202 | 171000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20241202 | 170900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20241202 | 170800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20241202 | 170700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20241202 | 170600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20241202 | 170500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20241202 | 170400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20241202 | 170300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20241202 | 170200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20241202 | 170100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20241202 | 170000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20241202 | 165900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20241202 | 165800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20241202 | 165700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20241202 | 165600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20241202 | 165500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20241202 | 165400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20241202 | 165300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20241202 | 165200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20241202 | 165100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20241202 | 165000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20241202 | 164900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20241202 | 164800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 153 | 20241202 | 164700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20241202 | 164600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20241202 | 164500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20241202 | 164400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20241202 | 164300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20241202 | 164200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20241202 | 164100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20241202 | 164000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20241202 | 163900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20241202 | 163800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20241202 | 163700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20241202 | 163600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20241202 | 163500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20241202 | 163400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20241202 | 163300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20241202 | 163200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20241202 | 163100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20241202 | 163000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20241202 | 162900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20241202 | 162800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20241202 | 162700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20241202 | 162600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20241202 | 162500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20241202 | 162400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20241202 | 162300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20241202 | 162200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20241202 | 162100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20241202 | 162000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20241202 | 161900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20241202 | 161800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 183 | 20241202 | 161700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20241202 | 161600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20241202 | 161500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20241202 | 161400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20241202 | 161300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20241202 | 161200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20241202 | 161100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20241202 | 161000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20241202 | 160900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20241202 | 160800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20241202 | 160700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20241202 | 160600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20241202 | 160500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20241202 | 160400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20241202 | 160300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20241202 | 160200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20241202 | 160100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20241202 | 160000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20241202 | 155900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20241202 | 155800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20241202 | 155700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20241202 | 155600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20241202 | 155500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20241202 | 155400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20241202 | 155300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20241202 | 155200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20241202 | 155100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20241202 | 155000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20241202 | 154900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20241202 | 154800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 213 | 20241202 | 154700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20241202 | 154600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20241202 | 154500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20241202 | 154400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20241202 | 154300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20241202 | 154200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20241202 | 154100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20241202 | 154000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20241202 | 153900 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20241202 | 153800 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20241202 | 153700 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20241202 | 153600 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20241202 | 153500 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20241202 | 153400 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20241202 | 153300 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20241202 | 153200 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20241202 | 153100 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20241202 | 153000 | 67042586600 | 20700 | 20700 | 20700 | 20700 | 238188 |
| 231 | 20241202 | 152900 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20241202 | 152800 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20241202 | 152700 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20241202 | 152600 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20241202 | 152500 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20241202 | 152400 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20241202 | 152300 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20241202 | 152200 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20241202 | 152100 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20241202 | 152000 | 62112095000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20241202 | 151900 | 62112095000 | 20800 | 20700 | 20800 | 20700 | 26360 |
| 242 | 20241202 | 151800 | 61564440300 | 20750 | 20750 | 20800 | 20700 | 7221 |
| 243 | 20241202 | 151700 | 61414598200 | 20800 | 20750 | 20800 | 20750 | 8306 |
| 244 | 20241202 | 151600 | 61242209650 | 20750 | 20750 | 20750 | 20700 | 23299 |
| 245 | 20241202 | 151500 | 60758935500 | 20750 | 20750 | 20750 | 20700 | 14165 |
| 246 | 20241202 | 151400 | 60465611350 | 20700 | 20700 | 20750 | 20700 | 6274 |
| 247 | 20241202 | 151300 | 60335614300 | 20700 | 20750 | 20750 | 20700 | 5535 |
| 248 | 20241202 | 151200 | 60220952850 | 20750 | 20750 | 20750 | 20700 | 13078 |
| 249 | 20241202 | 151100 | 59949953700 | 20700 | 20700 | 20750 | 20700 | 9436 |
| 250 | 20241202 | 151000 | 59754565050 | 20700 | 20750 | 20750 | 20700 | 7805 |
| 251 | 20241202 | 150900 | 59592946900 | 20750 | 20750 | 20750 | 20700 | 6011 |
| 252 | 20241202 | 150800 | 59468387000 | 20700 | 20700 | 20750 | 20700 | 3177 |
| 253 | 20241202 | 150700 | 59402539950 | 20700 | 20750 | 20800 | 20700 | 8930 |
| 254 | 20241202 | 150600 | 59217302800 | 20800 | 20750 | 20800 | 20750 | 25027 |
| 255 | 20241202 | 150500 | 58697955200 | 20750 | 20800 | 20800 | 20750 | 18588 |
| 256 | 20241202 | 150400 | 58312224100 | 20800 | 20750 | 20800 | 20750 | 2526 |
| 257 | 20241202 | 150300 | 58259755950 | 20750 | 20750 | 20800 | 20750 | 6552 |
| 258 | 20241202 | 150200 | 58123776650 | 20800 | 20800 | 20800 | 20750 | 2928 |
| 259 | 20241202 | 150100 | 58062913000 | 20750 | 20750 | 20800 | 20750 | 5488 |
| 260 | 20241202 | 150000 | 57948990850 | 20750 | 20800 | 20800 | 20750 | 5218 |
| 261 | 20241202 | 145900 | 57840596150 | 20750 | 20750 | 20800 | 20750 | 5581 |
| 262 | 20241202 | 145800 | 57724719800 | 20800 | 20800 | 20850 | 20750 | 30198 |
| 263 | 20241202 | 145700 | 57096597100 | 20800 | 20850 | 20850 | 20800 | 3056 |
| 264 | 20241202 | 145600 | 57032998150 | 20850 | 20850 | 20850 | 20800 | 1156 |
| 265 | 20241202 | 145500 | 57008927900 | 20850 | 20850 | 20850 | 20800 | 4900 |
| 266 | 20241202 | 145400 | 56906954450 | 20850 | 20800 | 20850 | 20800 | 2417 |
| 267 | 20241202 | 145300 | 56856639750 | 20800 | 20850 | 20850 | 20800 | 3386 |
| 268 | 20241202 | 145200 | 56786133500 | 20800 | 20800 | 20850 | 20800 | 3405 |
| 269 | 20241202 | 145100 | 56715301300 | 20850 | 20850 | 20850 | 20800 | 5582 |
| 270 | 20241202 | 145000 | 56599113500 | 20800 | 20800 | 20850 | 20800 | 3880 |
| 271 | 20241202 | 144900 | 56518291650 | 20850 | 20850 | 20850 | 20800 | 5030 |
| 272 | 20241202 | 144800 | 56413508800 | 20800 | 20850 | 20900 | 20800 | 3882 |
| 273 | 20241202 | 144700 | 56332639750 | 20800 | 20800 | 20850 | 20800 | 4337 |
| 274 | 20241202 | 144600 | 56242247200 | 20850 | 20800 | 20850 | 20800 | 5828 |
| 275 | 20241202 | 144500 | 56120809800 | 20850 | 20800 | 20850 | 20800 | 1597 |
| 276 | 20241202 | 144400 | 56087549600 | 20800 | 20850 | 20850 | 20800 | 3138 |
| 277 | 20241202 | 144300 | 56022240200 | 20800 | 20850 | 20850 | 20800 | 1395 |
| 278 | 20241202 | 144200 | 55993194000 | 20850 | 20850 | 20900 | 20800 | 1636 |
| 279 | 20241202 | 144100 | 55959072350 | 20850 | 20800 | 20850 | 20800 | 9999 |
| 280 | 20241202 | 144000 | 55750682700 | 20800 | 20850 | 20900 | 20800 | 18213 |
| 281 | 20241202 | 143900 | 55370953200 | 20850 | 20900 | 20900 | 20850 | 1177 |
| 282 | 20241202 | 143800 | 55346391000 | 20850 | 20850 | 20900 | 20850 | 1911 |
| 283 | 20241202 | 143700 | 55306504400 | 20850 | 20850 | 20900 | 20850 | 1346 |
| 284 | 20241202 | 143600 | 55278420500 | 20900 | 20850 | 20900 | 20850 | 2186 |
| 285 | 20241202 | 143500 | 55232799750 | 20850 | 20850 | 20900 | 20850 | 1932 |
| 286 | 20241202 | 143400 | 55192474900 | 20850 | 20850 | 20900 | 20850 | 1493 |
| 287 | 20241202 | 143300 | 55161312700 | 20850 | 20850 | 20900 | 20850 | 3666 |
| 288 | 20241202 | 143200 | 55084828550 | 20850 | 20850 | 20900 | 20850 | 2492 |
| 289 | 20241202 | 143100 | 55032833200 | 20850 | 20900 | 20900 | 20850 | 914 |
| 290 | 20241202 | 143000 | 55013761800 | 20900 | 20850 | 20900 | 20850 | 1561 |
| 291 | 20241202 | 142900 | 54981179450 | 20900 | 20900 | 20900 | 20850 | 5805 |
| 292 | 20241202 | 142800 | 54860002750 | 20900 | 20900 | 20900 | 20850 | 1066 |
| 293 | 20241202 | 142700 | 54837759650 | 20850 | 20850 | 20900 | 20850 | 2342 |
| 294 | 20241202 | 142600 | 54788837700 | 20850 | 20850 | 20900 | 20850 | 1692 |
| 295 | 20241202 | 142500 | 54753553350 | 20850 | 20900 | 20950 | 20850 | 4000 |
| 296 | 20241202 | 142400 | 54670050100 | 20900 | 20900 | 20950 | 20850 | 9938 |
| 297 | 20241202 | 142300 | 54462318900 | 20900 | 20900 | 20900 | 20850 | 4677 |
| 298 | 20241202 | 142200 | 54364750950 | 20900 | 20900 | 20900 | 20850 | 2000 |
| 299 | 20241202 | 142100 | 54322959450 | 20900 | 20950 | 20950 | 20850 | 26260 |
| 300 | 20241202 | 142000 | 53774130500 | 20950 | 20900 | 20950 | 20900 | 1595 |
| 301 | 20241202 | 141900 | 53740729400 | 20900 | 20950 | 20950 | 20900 | 1037 |
| 302 | 20241202 | 141800 | 53719038650 | 20900 | 20900 | 20950 | 20900 | 2145 |
| 303 | 20241202 | 141700 | 53674196350 | 20950 | 20900 | 20950 | 20900 | 710 |
| 304 | 20241202 | 141600 | 53659351150 | 20900 | 20900 | 20950 | 20900 | 6931 |
| 305 | 20241202 | 141500 | 53514187600 | 20950 | 20900 | 20950 | 20900 | 1543 |
| 306 | 20241202 | 141400 | 53481896900 | 20900 | 20900 | 20950 | 20900 | 2265 |
| 307 | 20241202 | 141300 | 53434525800 | 20900 | 20900 | 20950 | 20900 | 1831 |
| 308 | 20241202 | 141200 | 53396244500 | 20900 | 20900 | 20950 | 20900 | 3940 |
| 309 | 20241202 | 141100 | 53313848500 | 20900 | 20950 | 20950 | 20900 | 2115 |
| 310 | 20241202 | 141000 | 53269607950 | 20900 | 20950 | 20950 | 20900 | 4745 |
| 311 | 20241202 | 140900 | 53170254150 | 20950 | 20900 | 20950 | 20900 | 2012 |
| 312 | 20241202 | 140800 | 53128175500 | 20900 | 20950 | 20950 | 20900 | 519 |
| 313 | 20241202 | 140700 | 53117313500 | 20950 | 21000 | 21000 | 20900 | 4201 |
| 314 | 20241202 | 140600 | 53029297800 | 21000 | 20900 | 21000 | 20900 | 5877 |
| 315 | 20241202 | 140500 | 52906174100 | 20950 | 20950 | 20950 | 20900 | 1650 |
| 316 | 20241202 | 140400 | 52871627400 | 20950 | 20950 | 20950 | 20900 | 831 |
| 317 | 20241202 | 140300 | 52854245900 | 20900 | 20950 | 20950 | 20900 | 1393 |
| 318 | 20241202 | 140200 | 52825081600 | 20950 | 20950 | 20950 | 20900 | 1057 |
| 319 | 20241202 | 140100 | 52802948800 | 20950 | 20900 | 21000 | 20900 | 1663 |
| 320 | 20241202 | 140000 | 52768124150 | 20950 | 20950 | 21000 | 20900 | 6105 |
| 321 | 20241202 | 135900 | 52640240700 | 20950 | 20950 | 20950 | 20900 | 977 |
| 322 | 20241202 | 135800 | 52619784350 | 20950 | 20950 | 20950 | 20900 | 2615 |
| 323 | 20241202 | 135700 | 52565114750 | 20900 | 20900 | 20950 | 20900 | 1844 |
| 324 | 20241202 | 135600 | 52526537850 | 20900 | 20900 | 20950 | 20900 | 2031 |
| 325 | 20241202 | 135500 | 52484037150 | 20900 | 20900 | 20950 | 20900 | 1538 |
| 326 | 20241202 | 135400 | 52451879200 | 20950 | 20950 | 21000 | 20900 | 3857 |
| 327 | 20241202 | 135300 | 52371081600 | 21000 | 21000 | 21000 | 20950 | 10357 |
| 328 | 20241202 | 135200 | 52154057800 | 20950 | 21000 | 21000 | 20950 | 2198 |
| 329 | 20241202 | 135100 | 52107985700 | 20950 | 20950 | 21000 | 20950 | 3825 |
| 330 | 20241202 | 135000 | 52027828300 | 20950 | 20950 | 21000 | 20950 | 2726 |
| 331 | 20241202 | 134900 | 51970678250 | 20950 | 20950 | 21000 | 20950 | 1133 |
| 332 | 20241202 | 134800 | 51946911800 | 20950 | 20950 | 21000 | 20950 | 1249 |
| 333 | 20241202 | 134700 | 51920703700 | 20950 | 20950 | 21000 | 20950 | 2238 |
| 334 | 20241202 | 134600 | 51873773050 | 21000 | 20950 | 21000 | 20950 | 661 |
| 335 | 20241202 | 134500 | 51859909000 | 21000 | 20950 | 21000 | 20950 | 1166 |
| 336 | 20241202 | 134400 | 51835442250 | 21000 | 21000 | 21000 | 20950 | 1867 |
| 337 | 20241202 | 134300 | 51796290300 | 21000 | 21000 | 21000 | 20950 | 1327 |
| 338 | 20241202 | 134200 | 51768475050 | 20950 | 20950 | 21000 | 20950 | 7262 |
| 339 | 20241202 | 134100 | 51616074450 | 20950 | 21000 | 21000 | 20900 | 18930 |
| 340 | 20241202 | 134000 | 51219516300 | 21000 | 21000 | 21000 | 20950 | 1687 |
| 341 | 20241202 | 133900 | 51184111300 | 20950 | 21050 | 21050 | 20950 | 2783 |
| 342 | 20241202 | 133800 | 51125679550 | 21000 | 21000 | 21050 | 20950 | 3149 |
| 343 | 20241202 | 133700 | 51059555700 | 21000 | 21000 | 21000 | 20950 | 7389 |
| 344 | 20241202 | 133600 | 50904408200 | 21000 | 20950 | 21000 | 20950 | 3891 |
| 345 | 20241202 | 133500 | 50822712650 | 20950 | 20950 | 21050 | 20950 | 10165 |
| 346 | 20241202 | 133400 | 50609414250 | 20950 | 20950 | 21050 | 20900 | 36923 |
| 347 | 20241202 | 133300 | 49834214700 | 21000 | 20950 | 21000 | 20950 | 12281 |
| 348 | 20241202 | 133200 | 49576363750 | 20950 | 20900 | 21000 | 20900 | 26437 |
| 349 | 20241202 | 133100 | 49022699750 | 20900 | 20900 | 20950 | 20900 | 790 |
| 350 | 20241202 | 133000 | 49006175100 | 20950 | 20900 | 20950 | 20900 | 2700 |
| 351 | 20241202 | 132900 | 48949647300 | 20900 | 20900 | 20950 | 20900 | 2799 |
| 352 | 20241202 | 132800 | 48891048250 | 20900 | 20950 | 20950 | 20900 | 748 |
| 353 | 20241202 | 132700 | 48875396700 | 20950 | 20950 | 20950 | 20900 | 1464 |
| 354 | 20241202 | 132600 | 48844744900 | 20950 | 20900 | 20950 | 20900 | 1441 |
| 355 | 20241202 | 132500 | 48814577500 | 20900 | 20950 | 20950 | 20900 | 644 |
| 356 | 20241202 | 132400 | 48801107700 | 20900 | 20950 | 20950 | 20900 | 1642 |
| 357 | 20241202 | 132300 | 48766752550 | 20900 | 20900 | 20950 | 20900 | 777 |
| 358 | 20241202 | 132200 | 48750495200 | 20900 | 20900 | 20950 | 20900 | 927 |
| 359 | 20241202 | 132100 | 48731102700 | 20950 | 20900 | 20950 | 20900 | 1501 |
| 360 | 20241202 | 132000 | 48699706600 | 20900 | 20900 | 20950 | 20900 | 1125 |
| 361 | 20241202 | 131900 | 48676191950 | 20900 | 20950 | 20950 | 20900 | 2046 |
| 362 | 20241202 | 131800 | 48633421800 | 20950 | 20900 | 20950 | 20900 | 2173 |
| 363 | 20241202 | 131700 | 48587967050 | 20900 | 20950 | 20950 | 20900 | 1097 |
| 364 | 20241202 | 131600 | 48565024050 | 20950 | 20950 | 20950 | 20900 | 1863 |
| 365 | 20241202 | 131500 | 48526066550 | 20900 | 20900 | 20950 | 20900 | 2249 |
| 366 | 20241202 | 131400 | 48479045450 | 20900 | 20900 | 20950 | 20900 | 1095 |
| 367 | 20241202 | 131300 | 48456139250 | 20950 | 20900 | 20950 | 20900 | 557 |
| 368 | 20241202 | 131200 | 48444489900 | 20900 | 20900 | 20950 | 20900 | 1049 |
| 369 | 20241202 | 131100 | 48422558650 | 20900 | 20950 | 20950 | 20900 | 4132 |
| 370 | 20241202 | 131000 | 48336137600 | 20900 | 20900 | 20950 | 20900 | 1898 |
| 371 | 20241202 | 130900 | 48296444550 | 20900 | 20900 | 20950 | 20850 | 3541 |
| 372 | 20241202 | 130800 | 48222434250 | 20900 | 20850 | 20900 | 20850 | 16228 |
| 373 | 20241202 | 130700 | 47883335600 | 20900 | 20900 | 20900 | 20850 | 4384 |
| 374 | 20241202 | 130600 | 47791747200 | 20850 | 20850 | 20900 | 20850 | 561 |
| 375 | 20241202 | 130500 | 47780036100 | 20850 | 20900 | 20900 | 20850 | 226 |
| 376 | 20241202 | 130400 | 47775320200 | 20900 | 20900 | 20900 | 20850 | 626 |
| 377 | 20241202 | 130300 | 47762253500 | 20900 | 20900 | 20900 | 20850 | 8203 |
| 378 | 20241202 | 130200 | 47591172750 | 20900 | 20800 | 20900 | 20800 | 11931 |
| 379 | 20241202 | 130100 | 47342413950 | 20800 | 20850 | 20850 | 20800 | 7234 |
| 380 | 20241202 | 130000 | 47191645850 | 20800 | 20800 | 20850 | 20750 | 12194 |
| 381 | 20241202 | 125900 | 46937835600 | 20800 | 20750 | 20800 | 20750 | 1699 |
| 382 | 20241202 | 125800 | 46902549150 | 20800 | 20750 | 20800 | 20750 | 866 |
| 383 | 20241202 | 125700 | 46884563450 | 20800 | 20800 | 20800 | 20750 | 612 |
| 384 | 20241202 | 125600 | 46871845500 | 20750 | 20800 | 20800 | 20750 | 475 |
| 385 | 20241202 | 125500 | 46861981050 | 20750 | 20750 | 20800 | 20750 | 2232 |
| 386 | 20241202 | 125400 | 46815642200 | 20800 | 20800 | 20800 | 20750 | 5411 |
| 387 | 20241202 | 125300 | 46703335750 | 20750 | 20800 | 20800 | 20750 | 1307 |
| 388 | 20241202 | 125200 | 46676193450 | 20800 | 20850 | 20850 | 20750 | 7591 |
| 389 | 20241202 | 125100 | 46518330150 | 20850 | 20800 | 20850 | 20800 | 2572 |
| 390 | 20241202 | 125000 | 46464820200 | 20800 | 20800 | 20850 | 20800 | 1457 |
| 391 | 20241202 | 124900 | 46434501700 | 20800 | 20850 | 20850 | 20800 | 745 |
| 392 | 20241202 | 124800 | 46419003550 | 20850 | 20850 | 20850 | 20800 | 702 |
| 393 | 20241202 | 124700 | 46404382350 | 20850 | 20800 | 20850 | 20800 | 877 |
| 394 | 20241202 | 124600 | 46386124600 | 20800 | 20750 | 20850 | 20750 | 18116 |
| 395 | 20241202 | 124500 | 46009133500 | 20800 | 20800 | 20800 | 20750 | 10894 |
| 396 | 20241202 | 124400 | 45782933500 | 20800 | 20750 | 20800 | 20750 | 1623 |
| 397 | 20241202 | 124300 | 45749232900 | 20800 | 20750 | 20800 | 20750 | 806 |
| 398 | 20241202 | 124200 | 45732492400 | 20750 | 20750 | 20800 | 20750 | 1259 |
| 399 | 20241202 | 124100 | 45706361450 | 20800 | 20750 | 20800 | 20750 | 1602 |
| 400 | 20241202 | 124000 | 45673069900 | 20800 | 20800 | 20800 | 20750 | 1420 |
| 401 | 20241202 | 123900 | 45643539800 | 20800 | 20800 | 20850 | 20750 | 1509 |
| 402 | 20241202 | 123800 | 45612163400 | 20800 | 20800 | 20800 | 20750 | 2049 |
| 403 | 20241202 | 123700 | 45569546750 | 20800 | 20750 | 20800 | 20750 | 1628 |
| 404 | 20241202 | 123600 | 45535742250 | 20800 | 20750 | 20800 | 20750 | 8024 |
| 405 | 20241202 | 123500 | 45368876200 | 20800 | 20800 | 20800 | 20750 | 707 |
| 406 | 20241202 | 123400 | 45354195150 | 20750 | 20800 | 20850 | 20750 | 3545 |
| 407 | 20241202 | 123300 | 45280463950 | 20800 | 20800 | 20850 | 20800 | 12245 |
| 408 | 20241202 | 123200 | 45025638750 | 20800 | 20800 | 20800 | 20750 | 4779 |
| 409 | 20241202 | 123100 | 44926465650 | 20800 | 20800 | 20800 | 20750 | 5625 |
| 410 | 20241202 | 123000 | 44809481400 | 20800 | 20800 | 20850 | 20800 | 1995 |
| 411 | 20241202 | 122900 | 44767976600 | 20850 | 20800 | 20850 | 20800 | 11294 |
| 412 | 20241202 | 122800 | 44533027750 | 20800 | 20800 | 20850 | 20800 | 1646 |
| 413 | 20241202 | 122700 | 44498788950 | 20800 | 20850 | 20850 | 20800 | 2290 |
| 414 | 20241202 | 122600 | 44451082600 | 20850 | 20750 | 20850 | 20750 | 2518 |
| 415 | 20241202 | 122500 | 44398708550 | 20800 | 20800 | 20800 | 20750 | 1830 |
| 416 | 20241202 | 122400 | 44360712050 | 20800 | 20750 | 20800 | 20750 | 2281 |
| 417 | 20241202 | 122300 | 44313351700 | 20800 | 20850 | 20850 | 20800 | 7634 |
| 418 | 20241202 | 122200 | 44154556400 | 20800 | 20800 | 20850 | 20800 | 2692 |
| 419 | 20241202 | 122100 | 44098534550 | 20800 | 20800 | 20850 | 20800 | 4603 |
| 420 | 20241202 | 122000 | 44002779650 | 20800 | 20850 | 20850 | 20800 | 10275 |
| 421 | 20241202 | 121900 | 43788918200 | 20850 | 20800 | 20850 | 20800 | 1857 |
| 422 | 20241202 | 121800 | 43750230100 | 20850 | 20800 | 20850 | 20800 | 522 |
| 423 | 20241202 | 121700 | 43739365700 | 20800 | 20850 | 20850 | 20800 | 850 |
| 424 | 20241202 | 121600 | 43721660450 | 20850 | 20800 | 20850 | 20800 | 1399 |
| 425 | 20241202 | 121500 | 43692517050 | 20850 | 20850 | 20850 | 20800 | 995 |
| 426 | 20241202 | 121400 | 43671774450 | 20850 | 20850 | 20850 | 20800 | 4167 |
| 427 | 20241202 | 121300 | 43584914050 | 20800 | 20800 | 20850 | 20800 | 874 |
| 428 | 20241202 | 121200 | 43566716900 | 20850 | 20850 | 20850 | 20800 | 554 |
| 429 | 20241202 | 121100 | 43555178000 | 20850 | 20850 | 20850 | 20800 | 2222 |
| 430 | 20241202 | 121000 | 43508888000 | 20850 | 20850 | 20850 | 20800 | 1894 |
| 431 | 20241202 | 120900 | 43469467800 | 20850 | 20850 | 20850 | 20800 | 2028 |
| 432 | 20241202 | 120800 | 43427226000 | 20850 | 20800 | 20850 | 20800 | 5622 |
| 433 | 20241202 | 120700 | 43310051150 | 20800 | 20800 | 20850 | 20800 | 653 |
| 434 | 20241202 | 120600 | 43296468500 | 20800 | 20850 | 20850 | 20800 | 2767 |
| 435 | 20241202 | 120500 | 43238898000 | 20850 | 20800 | 20850 | 20800 | 1680 |
| 436 | 20241202 | 120400 | 43203916950 | 20800 | 20800 | 20850 | 20800 | 2880 |
| 437 | 20241202 | 120300 | 43143955450 | 20800 | 20850 | 20850 | 20800 | 2114 |
| 438 | 20241202 | 120200 | 43099937350 | 20850 | 20850 | 20850 | 20800 | 2050 |
| 439 | 20241202 | 120100 | 43057241200 | 20800 | 20850 | 20850 | 20800 | 4409 |
| 440 | 20241202 | 120000 | 42965346450 | 20850 | 20800 | 20850 | 20800 | 493 |
| 441 | 20241202 | 115900 | 42955080100 | 20800 | 20800 | 20850 | 20800 | 2495 |
| 442 | 20241202 | 115800 | 42903172750 | 20850 | 20800 | 20850 | 20800 | 798 |
| 443 | 20241202 | 115700 | 42886567100 | 20850 | 20800 | 20850 | 20800 | 1029 |
| 444 | 20241202 | 115600 | 42865133850 | 20800 | 20800 | 20850 | 20800 | 1103 |
| 445 | 20241202 | 115500 | 42842181500 | 20800 | 20850 | 20850 | 20800 | 1713 |
| 446 | 20241202 | 115400 | 42806532100 | 20800 | 20850 | 20850 | 20800 | 553 |
| 447 | 20241202 | 115300 | 42795018550 | 20800 | 20800 | 20900 | 20800 | 5258 |
| 448 | 20241202 | 115200 | 42685466800 | 20800 | 20850 | 20850 | 20800 | 2197 |
| 449 | 20241202 | 115100 | 42639763650 | 20800 | 20850 | 20850 | 20800 | 2691 |
| 450 | 20241202 | 115000 | 42583697100 | 20850 | 20900 | 20900 | 20800 | 5258 |
| 451 | 20241202 | 114900 | 42474069200 | 20850 | 20850 | 20900 | 20850 | 1156 |
| 452 | 20241202 | 114800 | 42449959000 | 20900 | 20850 | 20900 | 20850 | 1952 |
| 453 | 20241202 | 114700 | 42409253650 | 20850 | 20850 | 20900 | 20850 | 1097 |
| 454 | 20241202 | 114600 | 42386343650 | 20850 | 20850 | 20900 | 20850 | 1156 |
| 455 | 20241202 | 114500 | 42362204300 | 20850 | 20900 | 20900 | 20850 | 1541 |
| 456 | 20241202 | 114400 | 42330036400 | 20850 | 20900 | 20900 | 20850 | 1545 |
| 457 | 20241202 | 114300 | 42297803200 | 20850 | 20850 | 20900 | 20850 | 916 |
| 458 | 20241202 | 114200 | 42278688750 | 20850 | 20900 | 20900 | 20850 | 772 |
| 459 | 20241202 | 114100 | 42262560200 | 20850 | 20900 | 20900 | 20850 | 1134 |
| 460 | 20241202 | 114000 | 42238880550 | 20900 | 20900 | 20900 | 20850 | 489 |
| 461 | 20241202 | 113900 | 42228675900 | 20850 | 20850 | 20900 | 20850 | 1658 |
| 462 | 20241202 | 113800 | 42194068550 | 20850 | 20750 | 20950 | 20750 | 41191 |
| 463 | 20241202 | 113700 | 41333976400 | 20750 | 20750 | 20800 | 20750 | 2145 |
| 464 | 20241202 | 113600 | 41289399250 | 20800 | 20750 | 20800 | 20750 | 2196 |
| 465 | 20241202 | 113500 | 41243734250 | 20750 | 20750 | 20800 | 20750 | 3180 |
| 466 | 20241202 | 113400 | 41177603050 | 20800 | 20750 | 20800 | 20750 | 2622 |
| 467 | 20241202 | 113300 | 41123149800 | 20750 | 20750 | 20800 | 20750 | 5031 |
| 468 | 20241202 | 113200 | 41018743150 | 20800 | 20800 | 20850 | 20750 | 3554 |
| 469 | 20241202 | 113100 | 40944808800 | 20800 | 20800 | 20850 | 20750 | 15902 |
| 470 | 20241202 | 113000 | 40614060150 | 20750 | 20750 | 20800 | 20750 | 1107 |
| 471 | 20241202 | 112900 | 40591086900 | 20750 | 20750 | 20800 | 20750 | 907 |
| 472 | 20241202 | 112800 | 40572248600 | 20800 | 20750 | 20800 | 20750 | 948 |
| 473 | 20241202 | 112700 | 40552556950 | 20750 | 20750 | 20800 | 20700 | 2222 |
| 474 | 20241202 | 112600 | 40506444400 | 20750 | 20700 | 20750 | 20700 | 2589 |
| 475 | 20241202 | 112500 | 40452740550 | 20750 | 20700 | 20750 | 20700 | 4528 |
| 476 | 20241202 | 112400 | 40358788750 | 20700 | 20750 | 20750 | 20700 | 22532 |
| 477 | 20241202 | 112300 | 39891390200 | 20750 | 20750 | 20800 | 20750 | 2544 |
| 478 | 20241202 | 112200 | 39838593900 | 20800 | 20800 | 20800 | 20750 | 1974 |
| 479 | 20241202 | 112100 | 39797600800 | 20750 | 20750 | 20800 | 20750 | 4542 |
| 480 | 20241202 | 112000 | 39703354150 | 20750 | 20750 | 20800 | 20750 | 2038 |
| 481 | 20241202 | 111900 | 39661047350 | 20800 | 20750 | 20800 | 20750 | 9697 |
| 482 | 20241202 | 111800 | 39459813050 | 20750 | 20750 | 20800 | 20750 | 8797 |
| 483 | 20241202 | 111700 | 39277140650 | 20750 | 20850 | 20850 | 20750 | 25532 |
| 484 | 20241202 | 111600 | 38746136850 | 20800 | 20850 | 20850 | 20800 | 1520 |
| 485 | 20241202 | 111500 | 38714511100 | 20850 | 20800 | 20850 | 20800 | 7551 |
| 486 | 20241202 | 111400 | 38557437300 | 20800 | 20800 | 20850 | 20800 | 4660 |
| 487 | 20241202 | 111300 | 38460483900 | 20800 | 20800 | 20850 | 20800 | 1655 |
| 488 | 20241202 | 111200 | 38426046250 | 20800 | 20800 | 20850 | 20800 | 1871 |
| 489 | 20241202 | 111100 | 38387126000 | 20800 | 20800 | 20850 | 20800 | 2754 |
| 490 | 20241202 | 111000 | 38329768850 | 20800 | 20800 | 20850 | 20800 | 3045 |
| 491 | 20241202 | 110900 | 38266384250 | 20800 | 20850 | 20850 | 20800 | 2256 |
| 492 | 20241202 | 110800 | 38219444950 | 20800 | 20800 | 20850 | 20800 | 1666 |
| 493 | 20241202 | 110700 | 38184757400 | 20800 | 20850 | 20850 | 20800 | 2198 |
| 494 | 20241202 | 110600 | 38139019550 | 20850 | 20800 | 20850 | 20800 | 2698 |
| 495 | 20241202 | 110500 | 38082828350 | 20800 | 20850 | 20850 | 20800 | 1012 |
| 496 | 20241202 | 110400 | 38061761200 | 20850 | 20850 | 20850 | 20800 | 5278 |
| 497 | 20241202 | 110300 | 37951894700 | 20800 | 20850 | 20850 | 20800 | 2474 |
| 498 | 20241202 | 110200 | 37900426400 | 20850 | 20850 | 20850 | 20800 | 8800 |
| 499 | 20241202 | 110100 | 37717320000 | 20850 | 20850 | 20850 | 20800 | 2181 |
| 500 | 20241202 | 110000 | 37671899300 | 20850 | 20800 | 20850 | 20800 | 263 |
| 501 | 20241202 | 105900 | 37666421800 | 20850 | 20850 | 20850 | 20800 | 6885 |
| 502 | 20241202 | 105800 | 37522926800 | 20850 | 20850 | 20850 | 20800 | 4788 |
| 503 | 20241202 | 105700 | 37423194300 | 20850 | 20850 | 20850 | 20800 | 2271 |
| 504 | 20241202 | 105600 | 37375932600 | 20850 | 20800 | 20850 | 20800 | 1042 |
| 505 | 20241202 | 105500 | 37354225400 | 20800 | 20850 | 20850 | 20800 | 17836 |
| 506 | 20241202 | 105400 | 36982360950 | 20850 | 20850 | 20850 | 20800 | 7304 |
| 507 | 20241202 | 105300 | 36830136250 | 20850 | 20800 | 20850 | 20800 | 2636 |
| 508 | 20241202 | 105200 | 36775234400 | 20800 | 20850 | 20850 | 20800 | 15552 |
| 509 | 20241202 | 105100 | 36451734900 | 20850 | 20800 | 20850 | 20800 | 428 |
| 510 | 20241202 | 105000 | 36442824200 | 20800 | 20850 | 20850 | 20800 | 4312 |
| 511 | 20241202 | 104900 | 36353110650 | 20850 | 20800 | 20850 | 20800 | 3446 |
| 512 | 20241202 | 104800 | 36281420000 | 20800 | 20850 | 20850 | 20800 | 2102 |
| 513 | 20241202 | 104700 | 36237688450 | 20850 | 20800 | 20850 | 20800 | 10584 |
| 514 | 20241202 | 104600 | 36017485600 | 20800 | 20800 | 20850 | 20800 | 2732 |
| 515 | 20241202 | 104500 | 35960566400 | 20800 | 20850 | 20850 | 20800 | 2408 |
| 516 | 20241202 | 104400 | 35910433200 | 20850 | 20850 | 20850 | 20800 | 1539 |
| 517 | 20241202 | 104300 | 35878371200 | 20850 | 20900 | 20900 | 20800 | 11148 |
| 518 | 20241202 | 104200 | 35645856900 | 20900 | 20850 | 20900 | 20850 | 3109 |
| 519 | 20241202 | 104100 | 35580974650 | 20850 | 20900 | 20900 | 20850 | 676 |
| 520 | 20241202 | 104000 | 35566859750 | 20900 | 20900 | 20900 | 20850 | 10924 |
| 521 | 20241202 | 103900 | 35338570500 | 20900 | 20850 | 20900 | 20800 | 8960 |
| 522 | 20241202 | 103800 | 35151654500 | 20850 | 20850 | 20850 | 20800 | 5859 |
| 523 | 20241202 | 103700 | 35029587100 | 20850 | 20800 | 20900 | 20750 | 45740 |
| 524 | 20241202 | 103600 | 34077512200 | 20750 | 20800 | 20800 | 20750 | 1293 |
| 525 | 20241202 | 103500 | 34050669700 | 20800 | 20800 | 20800 | 20750 | 5083 |
| 526 | 20241202 | 103400 | 33945150400 | 20800 | 20800 | 20800 | 20750 | 1831 |
| 527 | 20241202 | 103300 | 33907136750 | 20800 | 20800 | 20800 | 20750 | 8703 |
| 528 | 20241202 | 103200 | 33726460850 | 20800 | 20800 | 20800 | 20750 | 2808 |
| 529 | 20241202 | 103100 | 33668114500 | 20800 | 20750 | 20800 | 20750 | 5131 |
| 530 | 20241202 | 103000 | 33561584350 | 20800 | 20750 | 20800 | 20750 | 8013 |
| 531 | 20241202 | 102900 | 33395305700 | 20750 | 20800 | 20800 | 20750 | 3906 |
| 532 | 20241202 | 102800 | 33314245200 | 20800 | 20800 | 20800 | 20700 | 13584 |
| 533 | 20241202 | 102700 | 33032362600 | 20800 | 20750 | 20800 | 20700 | 24422 |
| 534 | 20241202 | 102600 | 32525566550 | 20750 | 20750 | 20800 | 20700 | 55931 |
| 535 | 20241202 | 102500 | 31364567650 | 20750 | 20850 | 20850 | 20750 | 36013 |
| 536 | 20241202 | 102400 | 30616325300 | 20800 | 20850 | 20900 | 20800 | 56799 |
| 537 | 20241202 | 102300 | 29433795450 | 20850 | 20850 | 20850 | 20800 | 15497 |
| 538 | 20241202 | 102200 | 29111398050 | 20850 | 20800 | 20850 | 20800 | 3687 |
| 539 | 20241202 | 102100 | 29034648200 | 20800 | 20900 | 20900 | 20800 | 25431 |
| 540 | 20241202 | 102000 | 28504497500 | 20850 | 20950 | 20950 | 20850 | 87212 |
| 541 | 20241202 | 101900 | 26681984700 | 20900 | 20900 | 20950 | 20900 | 1691 |
| 542 | 20241202 | 101800 | 26646616500 | 20950 | 20950 | 20950 | 20900 | 4848 |
| 543 | 20241202 | 101700 | 26545203550 | 20900 | 20950 | 20950 | 20900 | 1885 |
| 544 | 20241202 | 101600 | 26505731400 | 20950 | 20900 | 20950 | 20900 | 8895 |
| 545 | 20241202 | 101500 | 26319422550 | 20950 | 21000 | 21000 | 20900 | 9197 |
| 546 | 20241202 | 101400 | 26126804950 | 20950 | 20950 | 21000 | 20950 | 3554 |
| 547 | 20241202 | 101300 | 26052346300 | 21000 | 20950 | 21000 | 20900 | 10461 |
| 548 | 20241202 | 101200 | 25833277950 | 20950 | 20950 | 21000 | 20900 | 21724 |
| 549 | 20241202 | 101100 | 25378199750 | 20950 | 21000 | 21000 | 20950 | 7476 |
| 550 | 20241202 | 101000 | 25221548300 | 20950 | 20950 | 21000 | 20950 | 4252 |
| 551 | 20241202 | 100900 | 25132455650 | 20950 | 20950 | 21000 | 20950 | 3334 |
| 552 | 20241202 | 100800 | 25062586800 | 21000 | 21050 | 21050 | 20950 | 6801 |
| 553 | 20241202 | 100700 | 24919844100 | 21000 | 21050 | 21050 | 21000 | 2821 |
| 554 | 20241202 | 100600 | 24860545700 | 21000 | 21050 | 21050 | 20950 | 2932 |
| 555 | 20241202 | 100500 | 24798966600 | 21000 | 21000 | 21050 | 20950 | 5855 |
| 556 | 20241202 | 100400 | 24676018550 | 21050 | 20950 | 21050 | 20950 | 14211 |
| 557 | 20241202 | 100300 | 24377622600 | 20950 | 21050 | 21050 | 20950 | 9537 |
| 558 | 20241202 | 100200 | 24177374850 | 21050 | 21000 | 21050 | 21000 | 2373 |
| 559 | 20241202 | 100100 | 24127504400 | 21000 | 21000 | 21050 | 20950 | 11824 |
| 560 | 20241202 | 100000 | 23879370600 | 21000 | 21000 | 21050 | 21000 | 10492 |
| 561 | 20241202 | 095900 | 23658857750 | 21000 | 21000 | 21050 | 21000 | 4280 |
| 562 | 20241202 | 095800 | 23568975800 | 21000 | 21000 | 21050 | 21000 | 17513 |
| 563 | 20241202 | 095700 | 23201129900 | 21000 | 21050 | 21100 | 21000 | 6230 |
| 564 | 20241202 | 095600 | 23070090700 | 21100 | 21100 | 21150 | 21050 | 7041 |
| 565 | 20241202 | 095500 | 22921516050 | 21150 | 21100 | 21150 | 21100 | 2442 |
| 566 | 20241202 | 095400 | 22869984200 | 21100 | 21150 | 21150 | 21100 | 4830 |
| 567 | 20241202 | 095300 | 22768022500 | 21100 | 21100 | 21150 | 21050 | 12741 |
| 568 | 20241202 | 095200 | 22499192100 | 21150 | 21050 | 21150 | 21000 | 21816 |
| 569 | 20241202 | 095100 | 22039599850 | 21100 | 21100 | 21100 | 21050 | 25587 |
| 570 | 20241202 | 095000 | 21499867650 | 21100 | 21100 | 21150 | 21100 | 2203 |
| 571 | 20241202 | 094900 | 21453346900 | 21150 | 21150 | 21150 | 21100 | 2918 |
| 572 | 20241202 | 094800 | 21391715850 | 21150 | 21150 | 21150 | 21100 | 4652 |
| 573 | 20241202 | 094700 | 21293442700 | 21150 | 21150 | 21200 | 21100 | 12459 |
| 574 | 20241202 | 094600 | 21029935350 | 21150 | 21100 | 21200 | 21100 | 35232 |
| 575 | 20241202 | 094500 | 20284868250 | 21150 | 21150 | 21150 | 21100 | 6517 |
| 576 | 20241202 | 094400 | 20147172450 | 21150 | 21100 | 21150 | 21100 | 10015 |
| 577 | 20241202 | 094300 | 19935755300 | 21100 | 21100 | 21100 | 21050 | 13909 |
| 578 | 20241202 | 094200 | 19642326400 | 21050 | 21050 | 21050 | 21000 | 10656 |
| 579 | 20241202 | 094100 | 19418090800 | 21000 | 21000 | 21050 | 21000 | 3794 |
| 580 | 20241202 | 094000 | 19338299700 | 21000 | 21050 | 21050 | 21000 | 2960 |
| 581 | 20241202 | 093900 | 19276080250 | 21000 | 20950 | 21050 | 20950 | 33671 |
| 582 | 20241202 | 093800 | 18568475000 | 21000 | 20950 | 21000 | 20950 | 22039 |
| 583 | 20241202 | 093700 | 18106709100 | 20950 | 20950 | 21000 | 20950 | 9715 |
| 584 | 20241202 | 093600 | 17903177450 | 20950 | 20950 | 21000 | 20900 | 15637 |
| 585 | 20241202 | 093500 | 17575599900 | 21000 | 20950 | 21000 | 20900 | 10797 |
| 586 | 20241202 | 093400 | 17349414950 | 20950 | 20950 | 21000 | 20950 | 11345 |
| 587 | 20241202 | 093300 | 17111713650 | 20950 | 21000 | 21000 | 20950 | 18648 |
| 588 | 20241202 | 093200 | 16720821750 | 21000 | 21000 | 21050 | 21000 | 36364 |
| 589 | 20241202 | 093100 | 15957158050 | 21000 | 21050 | 21050 | 21000 | 11565 |
| 590 | 20241202 | 093000 | 15714271050 | 21050 | 21050 | 21100 | 21000 | 27836 |
| 591 | 20241202 | 092900 | 15128368000 | 21050 | 21100 | 21100 | 21050 | 6228 |
| 592 | 20241202 | 092800 | 14997245300 | 21050 | 21150 | 21150 | 21050 | 7996 |
| 593 | 20241202 | 092700 | 14828534200 | 21150 | 21100 | 21150 | 21100 | 5943 |
| 594 | 20241202 | 092600 | 14703127100 | 21100 | 21100 | 21150 | 21100 | 6894 |
| 595 | 20241202 | 092500 | 14557608250 | 21100 | 21100 | 21150 | 21100 | 11167 |
| 596 | 20241202 | 092400 | 14321856450 | 21100 | 21150 | 21150 | 21050 | 9375 |
| 597 | 20241202 | 092300 | 14124090900 | 21100 | 21150 | 21150 | 21100 | 10367 |
| 598 | 20241202 | 092200 | 13905269850 | 21150 | 21100 | 21150 | 21050 | 30669 |
| 599 | 20241202 | 092100 | 13258131650 | 21150 | 21100 | 21150 | 21100 | 3753 |
| 600 | 20241202 | 092000 | 13178923700 | 21150 | 21100 | 21150 | 21100 | 3388 |
| 601 | 20241202 | 091900 | 13107420200 | 21150 | 21100 | 21150 | 21050 | 22960 |
| 602 | 20241202 | 091800 | 12622945000 | 21100 | 21000 | 21100 | 21000 | 22626 |
| 603 | 20241202 | 091700 | 12146826100 | 21050 | 21050 | 21100 | 21000 | 27465 |
| 604 | 20241202 | 091600 | 11568740050 | 21050 | 21100 | 21150 | 21050 | 14197 |
| 605 | 20241202 | 091500 | 11269287000 | 21100 | 21100 | 21150 | 21100 | 22564 |
| 606 | 20241202 | 091400 | 10793103400 | 21150 | 21150 | 21150 | 21100 | 27087 |
| 607 | 20241202 | 091300 | 10221507400 | 21100 | 21200 | 21200 | 21100 | 18540 |
| 608 | 20241202 | 091200 | 9829341650 | 21150 | 21250 | 21250 | 21150 | 24467 |
| 609 | 20241202 | 091100 | 9310363000 | 21250 | 21200 | 21250 | 21200 | 6749 |
| 610 | 20241202 | 091000 | 9167236550 | 21250 | 21200 | 21250 | 21200 | 5432 |
| 611 | 20241202 | 090900 | 9052000950 | 21250 | 21250 | 21300 | 21200 | 46230 |
| 612 | 20241202 | 090800 | 8069086350 | 21250 | 21200 | 21250 | 21150 | 33526 |
| 613 | 20241202 | 090700 | 7358086600 | 21200 | 21150 | 21200 | 21050 | 38927 |
| 614 | 20241202 | 090600 | 6536338850 | 21150 | 21150 | 21200 | 21100 | 19357 |
| 615 | 20241202 | 090500 | 6126604000 | 21200 | 21200 | 21200 | 21150 | 7841 |
| 616 | 20241202 | 090400 | 5960419700 | 21200 | 21200 | 21250 | 21100 | 44876 |
| 617 | 20241202 | 090300 | 5010117100 | 21200 | 21200 | 21250 | 21100 | 33213 |
| 618 | 20241202 | 090200 | 4306998650 | 21200 | 21250 | 21300 | 21150 | 44932 |
| 619 | 20241202 | 090100 | 3352794500 | 21200 | 21200 | 21250 | 21150 | 36586 |
| 620 | 20241202 | 090000 | 2576688650 | 21200 | 21200 | 21350 | 21150 | 121047 |