31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 3 | 20241204 | 183400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20241204 | 183300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20241204 | 183200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20241204 | 183100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20241204 | 183000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20241204 | 182900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20241204 | 182800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20241204 | 182700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20241204 | 182600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20241204 | 182500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20241204 | 182400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20241204 | 182300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20241204 | 182200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20241204 | 182100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20241204 | 182000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20241204 | 181900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20241204 | 181800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20241204 | 181700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20241204 | 181600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20241204 | 181500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20241204 | 181400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20241204 | 181300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20241204 | 181200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20241204 | 181100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20241204 | 181000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20241204 | 180900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20241204 | 180800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20241204 | 180700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20241204 | 180600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20241204 | 180500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 33 | 20241204 | 180400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20241204 | 180300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20241204 | 180200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20241204 | 180100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20241204 | 180000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20241204 | 175900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20241204 | 175800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20241204 | 175700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20241204 | 175600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20241204 | 175500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20241204 | 175400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20241204 | 175300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20241204 | 175200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20241204 | 175100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20241204 | 175000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20241204 | 174900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20241204 | 174800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20241204 | 174700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20241204 | 174600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20241204 | 174500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20241204 | 174400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20241204 | 174300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20241204 | 174200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20241204 | 174100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20241204 | 174000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20241204 | 173900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20241204 | 173800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20241204 | 173700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20241204 | 173600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20241204 | 173500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 63 | 20241204 | 173400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20241204 | 173300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20241204 | 173200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20241204 | 173100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20241204 | 173000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20241204 | 172900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20241204 | 172800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20241204 | 172700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20241204 | 172600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20241204 | 172500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20241204 | 172400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20241204 | 172300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20241204 | 172200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20241204 | 172100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20241204 | 172000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20241204 | 171900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20241204 | 171800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20241204 | 171700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20241204 | 171600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20241204 | 171500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20241204 | 171400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20241204 | 171300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20241204 | 171200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20241204 | 171100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20241204 | 171000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20241204 | 170900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20241204 | 170800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20241204 | 170700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20241204 | 170600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20241204 | 170500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 93 | 20241204 | 170400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20241204 | 170300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20241204 | 170200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20241204 | 170100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20241204 | 170000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20241204 | 165900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20241204 | 165800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20241204 | 165700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20241204 | 165600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20241204 | 165500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20241204 | 165400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20241204 | 165300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20241204 | 165200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20241204 | 165100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20241204 | 165000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20241204 | 164900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20241204 | 164800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20241204 | 164700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20241204 | 164600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20241204 | 164500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20241204 | 164400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20241204 | 164300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20241204 | 164200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20241204 | 164100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20241204 | 164000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20241204 | 163900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20241204 | 163800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20241204 | 163700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20241204 | 163600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20241204 | 163500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 123 | 20241204 | 163400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20241204 | 163300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20241204 | 163200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20241204 | 163100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20241204 | 163000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20241204 | 162900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20241204 | 162800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20241204 | 162700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20241204 | 162600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20241204 | 162500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20241204 | 162400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20241204 | 162300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20241204 | 162200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20241204 | 162100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20241204 | 162000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20241204 | 161900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20241204 | 161800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20241204 | 161700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20241204 | 161600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20241204 | 161500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20241204 | 161400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20241204 | 161300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20241204 | 161200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20241204 | 161100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20241204 | 161000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20241204 | 160900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20241204 | 160800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20241204 | 160700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20241204 | 160600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20241204 | 160500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 153 | 20241204 | 160400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20241204 | 160300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20241204 | 160200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20241204 | 160100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20241204 | 160000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20241204 | 155900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20241204 | 155800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20241204 | 155700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20241204 | 155600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20241204 | 155500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20241204 | 155400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20241204 | 155300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20241204 | 155200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20241204 | 155100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20241204 | 155000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20241204 | 154900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20241204 | 154800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20241204 | 154700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20241204 | 154600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20241204 | 154500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20241204 | 154400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20241204 | 154300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20241204 | 154200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20241204 | 154100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20241204 | 154000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20241204 | 153900 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20241204 | 153800 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20241204 | 153700 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20241204 | 153600 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20241204 | 153500 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 183 | 20241204 | 153400 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20241204 | 153300 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20241204 | 153200 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20241204 | 153100 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20241204 | 153000 | 14085918750 | 20700 | 20700 | 20700 | 20700 | 8732 |
| 188 | 20241204 | 152900 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20241204 | 152800 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20241204 | 152700 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20241204 | 152600 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20241204 | 152500 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20241204 | 152400 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20241204 | 152300 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20241204 | 152200 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20241204 | 152100 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20241204 | 152000 | 13905166350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20241204 | 151900 | 13905166350 | 20800 | 20750 | 20800 | 20750 | 539 |
| 199 | 20241204 | 151800 | 13893971250 | 20800 | 20800 | 20800 | 20750 | 265 |
| 200 | 20241204 | 151700 | 13888459500 | 20800 | 20750 | 20800 | 20750 | 757 |
| 201 | 20241204 | 151600 | 13872749300 | 20750 | 20800 | 20800 | 20750 | 316 |
| 202 | 20241204 | 151500 | 13866178650 | 20800 | 20800 | 20800 | 20750 | 696 |
| 203 | 20241204 | 151400 | 13851702100 | 20800 | 20800 | 20800 | 20750 | 433 |
| 204 | 20241204 | 151300 | 13842699500 | 20750 | 20800 | 20800 | 20750 | 1158 |
| 205 | 20241204 | 151200 | 13818670800 | 20750 | 20800 | 20800 | 20750 | 71 |
| 206 | 20241204 | 151100 | 13817194200 | 20750 | 20800 | 20800 | 20750 | 230 |
| 207 | 20241204 | 151000 | 13812416200 | 20800 | 20700 | 20800 | 20700 | 573 |
| 208 | 20241204 | 150900 | 13800497950 | 20750 | 20750 | 20750 | 20750 | 1996 |
| 209 | 20241204 | 150800 | 13759080950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 210 | 20241204 | 150700 | 13759060150 | 20800 | 20800 | 20800 | 20750 | 44 |
| 211 | 20241204 | 150600 | 13758146450 | 20800 | 20800 | 20800 | 20750 | 76 |
| 212 | 20241204 | 150500 | 13756565850 | 20800 | 20800 | 20800 | 20800 | 1503 |
| 213 | 20241204 | 150400 | 13725303450 | 20800 | 20800 | 20800 | 20800 | 1089 |
| 214 | 20241204 | 150300 | 13702652250 | 20800 | 20800 | 20800 | 20750 | 136 |
| 215 | 20241204 | 150200 | 13699823500 | 20750 | 20800 | 20800 | 20750 | 503 |
| 216 | 20241204 | 150100 | 13689361150 | 20800 | 20800 | 20800 | 20800 | 470 |
| 217 | 20241204 | 150000 | 13679585150 | 20800 | 20850 | 20850 | 20800 | 657 |
| 218 | 20241204 | 145900 | 13665918450 | 20800 | 20800 | 20800 | 20750 | 1080 |
| 219 | 20241204 | 145800 | 13643454600 | 20800 | 20800 | 20850 | 20800 | 644 |
| 220 | 20241204 | 145700 | 13630059350 | 20800 | 20800 | 20850 | 20800 | 671 |
| 221 | 20241204 | 145600 | 13616099950 | 20800 | 20850 | 20850 | 20800 | 101 |
| 222 | 20241204 | 145500 | 13613999100 | 20850 | 20850 | 20850 | 20850 | 6 |
| 223 | 20241204 | 145400 | 13613874000 | 20800 | 20800 | 20850 | 20800 | 274 |
| 224 | 20241204 | 145300 | 13608174750 | 20850 | 20850 | 20850 | 20850 | 11 |
| 225 | 20241204 | 145200 | 13607945400 | 20850 | 20850 | 20850 | 20850 | 1 |
| 226 | 20241204 | 145100 | 13607924550 | 20800 | 20850 | 20850 | 20800 | 4 |
| 227 | 20241204 | 145000 | 13607841200 | 20800 | 20850 | 20850 | 20800 | 363 |
| 228 | 20241204 | 144900 | 13600277350 | 20850 | 20850 | 20850 | 20850 | 177 |
| 229 | 20241204 | 144800 | 13596586900 | 20850 | 20900 | 20900 | 20850 | 176 |
| 230 | 20241204 | 144700 | 13592916500 | 20900 | 20850 | 20900 | 20850 | 412 |
| 231 | 20241204 | 144600 | 13584306750 | 20850 | 20850 | 20900 | 20850 | 2586 |
| 232 | 20241204 | 144500 | 13530387050 | 20850 | 20850 | 20850 | 20800 | 477 |
| 233 | 20241204 | 144400 | 13520457200 | 20800 | 20800 | 20800 | 20800 | 73 |
| 234 | 20241204 | 144300 | 13518938800 | 20800 | 20800 | 20800 | 20800 | 378 |
| 235 | 20241204 | 144200 | 13511076400 | 20800 | 20750 | 20800 | 20700 | 2604 |
| 236 | 20241204 | 144100 | 13456943400 | 20750 | 20750 | 20750 | 20750 | 2184 |
| 237 | 20241204 | 144000 | 13411625400 | 20750 | 20800 | 20800 | 20750 | 199 |
| 238 | 20241204 | 143900 | 13407488700 | 20750 | 20750 | 20750 | 20700 | 30 |
| 239 | 20241204 | 143800 | 13406866250 | 20750 | 20750 | 20750 | 20750 | 204 |
| 240 | 20241204 | 143700 | 13402633250 | 20750 | 20750 | 20750 | 20750 | 100 |
| 241 | 20241204 | 143600 | 13400558250 | 20750 | 20700 | 20750 | 20650 | 944 |
| 242 | 20241204 | 143500 | 13380973650 | 20700 | 20700 | 20750 | 20700 | 387 |
| 243 | 20241204 | 143400 | 13372957950 | 20700 | 20750 | 20750 | 20700 | 15 |
| 244 | 20241204 | 143300 | 13372647350 | 20700 | 20700 | 20750 | 20700 | 286 |
| 245 | 20241204 | 143200 | 13366727000 | 20700 | 20700 | 20700 | 20700 | 2 |
| 246 | 20241204 | 143100 | 13366685600 | 20700 | 20700 | 20700 | 20700 | 272 |
| 247 | 20241204 | 143000 | 13361055200 | 20750 | 20700 | 20750 | 20700 | 63 |
| 248 | 20241204 | 142900 | 13359751000 | 20700 | 20700 | 20700 | 20600 | 3116 |
| 249 | 20241204 | 142800 | 13295432500 | 20700 | 20700 | 20750 | 20700 | 1116 |
| 250 | 20241204 | 142700 | 13272330300 | 20750 | 20700 | 20750 | 20700 | 50 |
| 251 | 20241204 | 142600 | 13271295250 | 20750 | 20750 | 20750 | 20750 | 878 |
| 252 | 20241204 | 142500 | 13253076750 | 20750 | 20700 | 20750 | 20700 | 920 |
| 253 | 20241204 | 142400 | 13234032700 | 20700 | 20700 | 20700 | 20650 | 113 |
| 254 | 20241204 | 142300 | 13231698850 | 20700 | 20700 | 20750 | 20700 | 165 |
| 255 | 20241204 | 142200 | 13228283250 | 20700 | 20700 | 20750 | 20700 | 238 |
| 256 | 20241204 | 142100 | 13223356550 | 20700 | 20750 | 20750 | 20700 | 91 |
| 257 | 20241204 | 142000 | 13221472800 | 20700 | 20700 | 20700 | 20700 | 3886 |
| 258 | 20241204 | 141900 | 13141032600 | 20700 | 20700 | 20700 | 20650 | 597 |
| 259 | 20241204 | 141800 | 13128678400 | 20650 | 20700 | 20700 | 20650 | 2839 |
| 260 | 20241204 | 141700 | 13070053000 | 20650 | 20700 | 20700 | 20650 | 960 |
| 261 | 20241204 | 141600 | 13050228950 | 20700 | 20650 | 20700 | 20650 | 1572 |
| 262 | 20241204 | 141500 | 13017759600 | 20650 | 20700 | 20750 | 20650 | 1795 |
| 263 | 20241204 | 141400 | 12980666150 | 20700 | 20700 | 20750 | 20700 | 363 |
| 264 | 20241204 | 141300 | 12973152000 | 20700 | 20700 | 20750 | 20700 | 46 |
| 265 | 20241204 | 141200 | 12972199550 | 20700 | 20700 | 20750 | 20700 | 414 |
| 266 | 20241204 | 141100 | 12963629500 | 20750 | 20750 | 20750 | 20700 | 49 |
| 267 | 20241204 | 141000 | 12962613400 | 20700 | 20750 | 20750 | 20700 | 133 |
| 268 | 20241204 | 140900 | 12959860150 | 20750 | 20700 | 20750 | 20700 | 1184 |
| 269 | 20241204 | 140800 | 12935317800 | 20750 | 20700 | 20750 | 20700 | 14 |
| 270 | 20241204 | 140700 | 12935027800 | 20700 | 20750 | 20750 | 20700 | 230 |
| 271 | 20241204 | 140600 | 12930265600 | 20750 | 20700 | 20750 | 20700 | 115 |
| 272 | 20241204 | 140500 | 12927879900 | 20750 | 20750 | 20750 | 20750 | 1548 |
| 273 | 20241204 | 140400 | 12895758900 | 20750 | 20750 | 20750 | 20750 | 285 |
| 274 | 20241204 | 140300 | 12889845150 | 20750 | 20700 | 20750 | 20700 | 225 |
| 275 | 20241204 | 140200 | 12885176750 | 20700 | 20750 | 20750 | 20700 | 85 |
| 276 | 20241204 | 140100 | 12883416500 | 20750 | 20750 | 20750 | 20750 | 33 |
| 277 | 20241204 | 140000 | 12882731750 | 20750 | 20700 | 20750 | 20700 | 611 |
| 278 | 20241204 | 135900 | 12870056100 | 20700 | 20800 | 20800 | 20700 | 1096 |
| 279 | 20241204 | 135800 | 12847316450 | 20750 | 20800 | 20800 | 20750 | 448 |
| 280 | 20241204 | 135700 | 12838004100 | 20800 | 20750 | 20800 | 20750 | 20 |
| 281 | 20241204 | 135600 | 12837589000 | 20800 | 20800 | 20800 | 20750 | 7 |
| 282 | 20241204 | 135500 | 12837443600 | 20800 | 20750 | 20800 | 20750 | 19 |
| 283 | 20241204 | 135400 | 12837049300 | 20800 | 20800 | 20800 | 20700 | 82 |
| 284 | 20241204 | 135300 | 12835343800 | 20700 | 20800 | 20800 | 20700 | 5 |
| 285 | 20241204 | 135200 | 12835240050 | 20800 | 20700 | 20800 | 20700 | 4 |
| 286 | 20241204 | 135100 | 12835157150 | 20700 | 20700 | 20750 | 20700 | 1206 |
| 287 | 20241204 | 135000 | 12810167900 | 20700 | 20700 | 20700 | 20700 | 96 |
| 288 | 20241204 | 134900 | 12808180700 | 20700 | 20700 | 20700 | 20650 | 64 |
| 289 | 20241204 | 134800 | 12806856100 | 20700 | 20750 | 20750 | 20700 | 7848 |
| 290 | 20241204 | 134700 | 12644292250 | 20800 | 20800 | 20800 | 20750 | 463 |
| 291 | 20241204 | 134600 | 12634661900 | 20800 | 20800 | 20850 | 20800 | 539 |
| 292 | 20241204 | 134500 | 12623450600 | 20800 | 20800 | 20800 | 20800 | 205 |
| 293 | 20241204 | 134400 | 12619186600 | 20800 | 20850 | 20850 | 20800 | 13 |
| 294 | 20241204 | 134300 | 12618915600 | 20900 | 20850 | 20900 | 20800 | 404 |
| 295 | 20241204 | 134200 | 12610492250 | 20800 | 20800 | 20850 | 20800 | 1200 |
| 296 | 20241204 | 134100 | 12585504400 | 20800 | 20800 | 20800 | 20750 | 1194 |
| 297 | 20241204 | 134000 | 12560669250 | 20850 | 20800 | 20850 | 20750 | 367 |
| 298 | 20241204 | 133900 | 12553035750 | 20800 | 20800 | 20800 | 20800 | 144 |
| 299 | 20241204 | 133800 | 12550040550 | 20750 | 20850 | 20900 | 20750 | 4251 |
| 300 | 20241204 | 133700 | 12461371050 | 20850 | 20850 | 20900 | 20850 | 51 |
| 301 | 20241204 | 133600 | 12460306250 | 20900 | 20900 | 20900 | 20900 | 360 |
| 302 | 20241204 | 133500 | 12452782250 | 20900 | 20950 | 20950 | 20850 | 27 |
| 303 | 20241204 | 133400 | 12452217950 | 20900 | 20850 | 20900 | 20850 | 1246 |
| 304 | 20241204 | 133300 | 12426178200 | 20850 | 20800 | 20850 | 20800 | 917 |
| 305 | 20241204 | 133200 | 12407058900 | 20800 | 20700 | 20800 | 20700 | 2924 |
| 306 | 20241204 | 133100 | 12346263350 | 20700 | 20700 | 20750 | 20700 | 327 |
| 307 | 20241204 | 133000 | 12339494350 | 20700 | 20750 | 20750 | 20700 | 2636 |
| 308 | 20241204 | 132900 | 12284900900 | 20750 | 20750 | 20750 | 20700 | 474 |
| 309 | 20241204 | 132800 | 12275080950 | 20750 | 20800 | 20800 | 20700 | 1011 |
| 310 | 20241204 | 132700 | 12254102650 | 20800 | 20800 | 20800 | 20800 | 2311 |
| 311 | 20241204 | 132600 | 12206033850 | 20850 | 20850 | 20900 | 20800 | 1468 |
| 312 | 20241204 | 132500 | 12175408050 | 20900 | 20850 | 20900 | 20850 | 2148 |
| 313 | 20241204 | 132400 | 12130524050 | 20850 | 20850 | 20900 | 20850 | 253 |
| 314 | 20241204 | 132300 | 12125245800 | 20850 | 20850 | 20900 | 20850 | 129 |
| 315 | 20241204 | 132200 | 12122550450 | 20850 | 20850 | 20900 | 20850 | 128 |
| 316 | 20241204 | 132100 | 12119881100 | 20850 | 20850 | 20900 | 20800 | 3088 |
| 317 | 20241204 | 132000 | 12055346300 | 20850 | 20850 | 20850 | 20800 | 2202 |
| 318 | 20241204 | 131900 | 12009434650 | 20850 | 20800 | 20850 | 20750 | 2059 |
| 319 | 20241204 | 131800 | 11966607500 | 20850 | 20850 | 20850 | 20850 | 14 |
| 320 | 20241204 | 131700 | 11966315600 | 20850 | 20800 | 20850 | 20800 | 387 |
| 321 | 20241204 | 131600 | 11958262700 | 20800 | 20800 | 20800 | 20800 | 6 |
| 322 | 20241204 | 131500 | 11958137900 | 20850 | 20800 | 20850 | 20800 | 25 |
| 323 | 20241204 | 131400 | 11957616700 | 20850 | 20850 | 20850 | 20800 | 10 |
| 324 | 20241204 | 131300 | 11957408350 | 20850 | 20850 | 20850 | 20850 | 53 |
| 325 | 20241204 | 131200 | 11956303300 | 20850 | 20800 | 20850 | 20800 | 56 |
| 326 | 20241204 | 131100 | 11955138300 | 20850 | 20800 | 20850 | 20800 | 241 |
| 327 | 20241204 | 131000 | 11950125450 | 20800 | 20850 | 20850 | 20800 | 187 |
| 328 | 20241204 | 130900 | 11946233300 | 20800 | 20800 | 20800 | 20800 | 158 |
| 329 | 20241204 | 130800 | 11942946900 | 20800 | 20800 | 20850 | 20800 | 507 |
| 330 | 20241204 | 130700 | 11932400800 | 20850 | 20800 | 20850 | 20800 | 1614 |
| 331 | 20241204 | 130600 | 11898829550 | 20800 | 20800 | 20800 | 20800 | 128 |
| 332 | 20241204 | 130500 | 11896167150 | 20800 | 20800 | 20800 | 20750 | 25 |
| 333 | 20241204 | 130400 | 11895647800 | 20800 | 20800 | 20800 | 20800 | 1 |
| 334 | 20241204 | 130300 | 11895627000 | 20750 | 20750 | 20750 | 20700 | 570 |
| 335 | 20241204 | 130200 | 11883799550 | 20750 | 20750 | 20750 | 20750 | 687 |
| 336 | 20241204 | 130100 | 11869544300 | 20750 | 20750 | 20750 | 20750 | 70 |
| 337 | 20241204 | 130000 | 11868091800 | 20750 | 20800 | 20800 | 20750 | 200 |
| 338 | 20241204 | 125900 | 11863932000 | 20750 | 20750 | 20800 | 20700 | 267 |
| 339 | 20241204 | 125800 | 11858391750 | 20700 | 20800 | 20800 | 20700 | 1299 |
| 340 | 20241204 | 125700 | 11831438850 | 20750 | 20800 | 20800 | 20750 | 775 |
| 341 | 20241204 | 125600 | 11815330600 | 20800 | 20800 | 20850 | 20800 | 929 |
| 342 | 20241204 | 125500 | 11795986350 | 20800 | 20850 | 20850 | 20800 | 2886 |
| 343 | 20241204 | 125400 | 11735865050 | 20850 | 20800 | 20850 | 20800 | 657 |
| 344 | 20241204 | 125300 | 11722199350 | 20800 | 20850 | 20850 | 20800 | 973 |
| 345 | 20241204 | 125200 | 11701936350 | 20800 | 20800 | 20850 | 20800 | 157 |
| 346 | 20241204 | 125100 | 11698669900 | 20800 | 20850 | 20850 | 20800 | 713 |
| 347 | 20241204 | 125000 | 11683839400 | 20800 | 20900 | 20900 | 20750 | 258 |
| 348 | 20241204 | 124900 | 11678469000 | 20750 | 20750 | 20850 | 20750 | 2776 |
| 349 | 20241204 | 124800 | 11620663950 | 20750 | 20800 | 20800 | 20750 | 1480 |
| 350 | 20241204 | 124700 | 11589953750 | 20800 | 20800 | 20800 | 20750 | 74 |
| 351 | 20241204 | 124600 | 11588414650 | 20800 | 20800 | 20800 | 20800 | 305 |
| 352 | 20241204 | 124500 | 11582070650 | 20800 | 20800 | 20800 | 20800 | 268 |
| 353 | 20241204 | 124400 | 11576496250 | 20750 | 20750 | 20800 | 20750 | 77 |
| 354 | 20241204 | 124300 | 11574895600 | 20750 | 20750 | 20750 | 20750 | 656 |
| 355 | 20241204 | 124200 | 11561283600 | 20750 | 20750 | 20750 | 20700 | 233 |
| 356 | 20241204 | 124100 | 11556459050 | 20750 | 20750 | 20750 | 20750 | 56 |
| 357 | 20241204 | 124000 | 11555297050 | 20750 | 20650 | 20750 | 20650 | 1043 |
| 358 | 20241204 | 123900 | 11533713950 | 20650 | 20650 | 20650 | 20650 | 5 |
| 359 | 20241204 | 123800 | 11533610700 | 20650 | 20600 | 20650 | 20600 | 63 |
| 360 | 20241204 | 123700 | 11532311350 | 20600 | 20650 | 20650 | 20600 | 2 |
| 361 | 20241204 | 123600 | 11532270100 | 20650 | 20650 | 20650 | 20650 | 134 |
| 362 | 20241204 | 123500 | 11529503000 | 20650 | 20600 | 20650 | 20600 | 167 |
| 363 | 20241204 | 123400 | 11526062650 | 20600 | 20650 | 20650 | 20600 | 103 |
| 364 | 20241204 | 123300 | 11523935750 | 20650 | 20650 | 20650 | 20600 | 95 |
| 365 | 20241204 | 123200 | 11521976500 | 20650 | 20650 | 20650 | 20650 | 35 |
| 366 | 20241204 | 123100 | 11521253750 | 20650 | 20700 | 20700 | 20650 | 76 |
| 367 | 20241204 | 123000 | 11519684300 | 20700 | 20650 | 20700 | 20600 | 573 |
| 368 | 20241204 | 122900 | 11507866000 | 20750 | 20700 | 20750 | 20700 | 1292 |
| 369 | 20241204 | 122800 | 11481121500 | 20750 | 20750 | 20750 | 20700 | 198 |
| 370 | 20241204 | 122700 | 11477013050 | 20750 | 20750 | 20750 | 20750 | 171 |
| 371 | 20241204 | 122600 | 11473464800 | 20750 | 20750 | 20750 | 20750 | 72 |
| 372 | 20241204 | 122500 | 11471970800 | 20750 | 20700 | 20750 | 20700 | 15 |
| 373 | 20241204 | 122400 | 11471660200 | 20750 | 20750 | 20750 | 20700 | 440 |
| 374 | 20241204 | 122300 | 11462531500 | 20750 | 20750 | 20750 | 20750 | 63 |
| 375 | 20241204 | 122200 | 11461224250 | 20700 | 20700 | 20750 | 20700 | 327 |
| 376 | 20241204 | 122100 | 11454449100 | 20700 | 20650 | 20700 | 20650 | 44 |
| 377 | 20241204 | 122000 | 11453539150 | 20650 | 20600 | 20650 | 20600 | 572 |
| 378 | 20241204 | 121900 | 11441728350 | 20600 | 20700 | 20700 | 20600 | 306 |
| 379 | 20241204 | 121800 | 11435408950 | 20700 | 20700 | 20700 | 20650 | 628 |
| 380 | 20241204 | 121700 | 11422411100 | 20700 | 20600 | 20700 | 20600 | 519 |
| 381 | 20241204 | 121600 | 11411694850 | 20600 | 20650 | 20650 | 20550 | 106 |
| 382 | 20241204 | 121500 | 11409513450 | 20550 | 20650 | 20650 | 20550 | 90 |
| 383 | 20241204 | 121400 | 11407663050 | 20650 | 20650 | 20650 | 20600 | 23 |
| 384 | 20241204 | 121300 | 11407189150 | 20550 | 20600 | 20600 | 20550 | 482 |
| 385 | 20241204 | 121200 | 11397278750 | 20600 | 20600 | 20650 | 20600 | 265 |
| 386 | 20241204 | 121100 | 11391819450 | 20650 | 20650 | 20650 | 20650 | 1 |
| 387 | 20241204 | 121000 | 11391798800 | 20600 | 20650 | 20650 | 20600 | 141 |
| 388 | 20241204 | 120900 | 11388894100 | 20600 | 20650 | 20650 | 20600 | 6 |
| 389 | 20241204 | 120800 | 11388770350 | 20600 | 20650 | 20650 | 20600 | 493 |
| 390 | 20241204 | 120700 | 11378613550 | 20650 | 20650 | 20650 | 20600 | 840 |
| 391 | 20241204 | 120600 | 11361309150 | 20650 | 20700 | 20700 | 20600 | 756 |
| 392 | 20241204 | 120500 | 11345730850 | 20700 | 20650 | 20700 | 20650 | 590 |
| 393 | 20241204 | 120400 | 11333538750 | 20650 | 20650 | 20650 | 20600 | 116 |
| 394 | 20241204 | 120300 | 11331143400 | 20600 | 20600 | 20600 | 20550 | 1699 |
| 395 | 20241204 | 120200 | 11296200500 | 20550 | 20600 | 20600 | 20550 | 745 |
| 396 | 20241204 | 120100 | 11280882200 | 20600 | 20550 | 20600 | 20550 | 181 |
| 397 | 20241204 | 120000 | 11277161900 | 20550 | 20550 | 20650 | 20550 | 3304 |
| 398 | 20241204 | 115900 | 11209230850 | 20600 | 20600 | 20600 | 20550 | 148 |
| 399 | 20241204 | 115800 | 11206183650 | 20600 | 20650 | 20700 | 20600 | 999 |
| 400 | 20241204 | 115700 | 11185603550 | 20650 | 20750 | 20750 | 20600 | 6005 |
| 401 | 20241204 | 115600 | 11061626950 | 20750 | 20750 | 20750 | 20750 | 257 |
| 402 | 20241204 | 115500 | 11056294200 | 20750 | 20750 | 20750 | 20700 | 611 |
| 403 | 20241204 | 115400 | 11043633550 | 20700 | 20750 | 20800 | 20700 | 1207 |
| 404 | 20241204 | 115300 | 11018595650 | 20800 | 20900 | 20900 | 20800 | 2320 |
| 405 | 20241204 | 115200 | 10970272400 | 20900 | 20900 | 20900 | 20850 | 1495 |
| 406 | 20241204 | 115100 | 10939027700 | 20900 | 20900 | 20950 | 20850 | 1540 |
| 407 | 20241204 | 115000 | 10906857500 | 20950 | 20800 | 20950 | 20800 | 3002 |
| 408 | 20241204 | 114900 | 10844186200 | 20850 | 20800 | 20850 | 20800 | 456 |
| 409 | 20241204 | 114800 | 10834692000 | 20800 | 20800 | 20850 | 20750 | 993 |
| 410 | 20241204 | 114700 | 10814053150 | 20800 | 20850 | 20850 | 20750 | 1598 |
| 411 | 20241204 | 114600 | 10780814600 | 20800 | 20800 | 20850 | 20750 | 1297 |
| 412 | 20241204 | 114500 | 10753837000 | 20800 | 20700 | 20800 | 20700 | 878 |
| 413 | 20241204 | 114400 | 10735639450 | 20750 | 20750 | 20750 | 20750 | 22 |
| 414 | 20241204 | 114300 | 10735182950 | 20750 | 20800 | 20800 | 20700 | 123 |
| 415 | 20241204 | 114200 | 10732631550 | 20800 | 20700 | 20800 | 20650 | 1431 |
| 416 | 20241204 | 114100 | 10702964900 | 20650 | 20650 | 20650 | 20600 | 2581 |
| 417 | 20241204 | 114000 | 10649769950 | 20650 | 20700 | 20700 | 20600 | 1687 |
| 418 | 20241204 | 113900 | 10614936500 | 20700 | 20750 | 20750 | 20700 | 682 |
| 419 | 20241204 | 113800 | 10600817600 | 20700 | 20700 | 20750 | 20700 | 399 |
| 420 | 20241204 | 113700 | 10592558050 | 20700 | 20700 | 20700 | 20650 | 445 |
| 421 | 20241204 | 113600 | 10583356700 | 20700 | 20700 | 20750 | 20600 | 1687 |
| 422 | 20241204 | 113500 | 10548499350 | 20700 | 20650 | 20750 | 20650 | 671 |
| 423 | 20241204 | 113400 | 10534626250 | 20650 | 20800 | 20850 | 20650 | 15779 |
| 424 | 20241204 | 113300 | 10208420400 | 20800 | 20800 | 20850 | 20750 | 15781 |
| 425 | 20241204 | 113200 | 9880219050 | 20750 | 20850 | 20850 | 20750 | 18661 |
| 426 | 20241204 | 113100 | 9492100450 | 20900 | 20900 | 20950 | 20900 | 2164 |
| 427 | 20241204 | 113000 | 9446811800 | 20950 | 21050 | 21050 | 20950 | 2280 |
| 428 | 20241204 | 112900 | 9398966650 | 21000 | 21100 | 21100 | 21000 | 8890 |
| 429 | 20241204 | 112800 | 9211832400 | 21100 | 21100 | 21100 | 21050 | 4802 |
| 430 | 20241204 | 112700 | 9110656250 | 21100 | 20950 | 21100 | 20950 | 3259 |
| 431 | 20241204 | 112600 | 9042095750 | 20950 | 20900 | 21000 | 20900 | 2806 |
| 432 | 20241204 | 112500 | 8983381750 | 20850 | 20950 | 20950 | 20850 | 2694 |
| 433 | 20241204 | 112400 | 8927142550 | 20950 | 21000 | 21050 | 20900 | 7548 |
| 434 | 20241204 | 112300 | 8768858750 | 21050 | 21050 | 21050 | 20950 | 3340 |
| 435 | 20241204 | 112200 | 8698731550 | 21000 | 21000 | 21100 | 21000 | 2408 |
| 436 | 20241204 | 112100 | 8648038900 | 21050 | 21150 | 21150 | 21000 | 4725 |
| 437 | 20241204 | 112000 | 8548516600 | 21150 | 21250 | 21350 | 21100 | 17012 |
| 438 | 20241204 | 111900 | 8187764200 | 21250 | 21150 | 21300 | 21150 | 5826 |
| 439 | 20241204 | 111800 | 8064186300 | 21200 | 21150 | 21250 | 21150 | 6164 |
| 440 | 20241204 | 111700 | 7933520150 | 21150 | 21150 | 21300 | 21150 | 15268 |
| 441 | 20241204 | 111600 | 7609518350 | 21150 | 21200 | 21200 | 21100 | 8553 |
| 442 | 20241204 | 111500 | 7428737800 | 21150 | 21300 | 21400 | 21150 | 12364 |
| 443 | 20241204 | 111400 | 7165953100 | 21300 | 21250 | 21350 | 21200 | 12000 |
| 444 | 20241204 | 111300 | 6910692950 | 21250 | 21200 | 21300 | 21100 | 19515 |
| 445 | 20241204 | 111200 | 6496351650 | 21150 | 21050 | 21200 | 21050 | 10806 |
| 446 | 20241204 | 111100 | 6268261800 | 21050 | 21050 | 21100 | 21000 | 668 |
| 447 | 20241204 | 111000 | 6254203500 | 21050 | 20950 | 21050 | 20950 | 2352 |
| 448 | 20241204 | 110900 | 6204781750 | 20950 | 21050 | 21050 | 20950 | 1998 |
| 449 | 20241204 | 110800 | 6162826400 | 21050 | 21050 | 21100 | 21000 | 5819 |
| 450 | 20241204 | 110700 | 6040315350 | 21100 | 20950 | 21100 | 20900 | 13294 |
| 451 | 20241204 | 110600 | 5760812050 | 20900 | 20950 | 20950 | 20900 | 268 |
| 452 | 20241204 | 110500 | 5755198250 | 20900 | 20900 | 20950 | 20900 | 592 |
| 453 | 20241204 | 110400 | 5742825400 | 20950 | 20900 | 20950 | 20850 | 3136 |
| 454 | 20241204 | 110300 | 5677303800 | 20850 | 20900 | 20900 | 20850 | 510 |
| 455 | 20241204 | 110200 | 5666662300 | 20950 | 20900 | 20950 | 20900 | 587 |
| 456 | 20241204 | 110100 | 5654393850 | 20900 | 20950 | 20950 | 20850 | 2307 |
| 457 | 20241204 | 110000 | 5606219850 | 20950 | 20950 | 20950 | 20900 | 241 |
| 458 | 20241204 | 105900 | 5601176900 | 20900 | 20900 | 20900 | 20850 | 686 |
| 459 | 20241204 | 105800 | 5586839550 | 20900 | 20850 | 20900 | 20800 | 3244 |
| 460 | 20241204 | 105700 | 5519077300 | 20850 | 20850 | 20850 | 20850 | 70 |
| 461 | 20241204 | 105600 | 5517617800 | 20850 | 20800 | 20850 | 20800 | 195 |
| 462 | 20241204 | 105500 | 5513559300 | 20800 | 20750 | 20800 | 20750 | 189 |
| 463 | 20241204 | 105400 | 5509629100 | 20800 | 20800 | 20800 | 20750 | 2886 |
| 464 | 20241204 | 105300 | 5449622800 | 20850 | 20850 | 20850 | 20850 | 56 |
| 465 | 20241204 | 105200 | 5448455200 | 20800 | 20800 | 20800 | 20800 | 53 |
| 466 | 20241204 | 105100 | 5447352800 | 20800 | 20850 | 20900 | 20800 | 2203 |
| 467 | 20241204 | 105000 | 5401479200 | 20900 | 20850 | 20900 | 20800 | 986 |
| 468 | 20241204 | 104900 | 5380921400 | 20800 | 20800 | 20800 | 20750 | 1675 |
| 469 | 20241204 | 104800 | 5346082650 | 20750 | 20850 | 20850 | 20750 | 929 |
| 470 | 20241204 | 104700 | 5326776950 | 20800 | 20750 | 20850 | 20750 | 1317 |
| 471 | 20241204 | 104600 | 5299378950 | 20750 | 20700 | 20800 | 20650 | 2009 |
| 472 | 20241204 | 104500 | 5257753600 | 20700 | 20700 | 20700 | 20650 | 205 |
| 473 | 20241204 | 104400 | 5253512650 | 20700 | 20700 | 20700 | 20700 | 878 |
| 474 | 20241204 | 104300 | 5235338050 | 20700 | 20700 | 20700 | 20650 | 2318 |
| 475 | 20241204 | 104200 | 5187455900 | 20700 | 20700 | 20700 | 20700 | 1050 |
| 476 | 20241204 | 104100 | 5165720900 | 20700 | 20800 | 20800 | 20700 | 2196 |
| 477 | 20241204 | 104000 | 5120175350 | 20800 | 20700 | 20800 | 20700 | 248 |
| 478 | 20241204 | 103900 | 5115031000 | 20700 | 20650 | 20700 | 20650 | 1000 |
| 479 | 20241204 | 103800 | 5094354500 | 20650 | 20700 | 20700 | 20650 | 2035 |
| 480 | 20241204 | 103700 | 5052290200 | 20700 | 20800 | 20800 | 20600 | 6723 |
| 481 | 20241204 | 103600 | 4913141550 | 20750 | 20850 | 20850 | 20750 | 1539 |
| 482 | 20241204 | 103500 | 4881188800 | 20900 | 20900 | 20900 | 20750 | 5257 |
| 483 | 20241204 | 103400 | 4771698100 | 20850 | 20850 | 20950 | 20750 | 6307 |
| 484 | 20241204 | 103300 | 4640077000 | 20800 | 20900 | 20950 | 20800 | 6407 |
| 485 | 20241204 | 103200 | 4506485450 | 20900 | 20850 | 21000 | 20800 | 8238 |
| 486 | 20241204 | 103100 | 4334327100 | 20900 | 21050 | 21050 | 20850 | 9039 |
| 487 | 20241204 | 103000 | 4145144550 | 21100 | 21000 | 21100 | 20850 | 20899 |
| 488 | 20241204 | 102900 | 3705474250 | 21000 | 20700 | 21000 | 20700 | 17189 |
| 489 | 20241204 | 102800 | 3346602050 | 20750 | 20750 | 20750 | 20700 | 796 |
| 490 | 20241204 | 102700 | 3330085150 | 20750 | 20850 | 20850 | 20750 | 725 |
| 491 | 20241204 | 102600 | 3315035600 | 20850 | 20800 | 20850 | 20750 | 15830 |
| 492 | 20241204 | 102500 | 2985569650 | 20750 | 20750 | 20800 | 20750 | 691 |
| 493 | 20241204 | 102400 | 2971231350 | 20750 | 20750 | 20750 | 20750 | 49 |
| 494 | 20241204 | 102300 | 2970214600 | 20750 | 20700 | 20750 | 20700 | 228 |
| 495 | 20241204 | 102200 | 2965483850 | 20750 | 20750 | 20800 | 20750 | 932 |
| 496 | 20241204 | 102100 | 2946144700 | 20700 | 20700 | 20750 | 20650 | 1160 |
| 497 | 20241204 | 102000 | 2922152800 | 20750 | 20750 | 20750 | 20750 | 281 |
| 498 | 20241204 | 101900 | 2916322050 | 20800 | 20800 | 20800 | 20800 | 71 |
| 499 | 20241204 | 101800 | 2914845250 | 20750 | 20650 | 20750 | 20650 | 1975 |
| 500 | 20241204 | 101700 | 2873889400 | 20700 | 20650 | 20700 | 20600 | 138 |
| 501 | 20241204 | 101600 | 2871039850 | 20650 | 20700 | 20700 | 20650 | 172 |
| 502 | 20241204 | 101500 | 2867482550 | 20700 | 20700 | 20700 | 20600 | 2483 |
| 503 | 20241204 | 101400 | 2816192450 | 20700 | 20650 | 20700 | 20650 | 868 |
| 504 | 20241204 | 101300 | 2798262100 | 20650 | 20600 | 20650 | 20600 | 258 |
| 505 | 20241204 | 101200 | 2792942250 | 20600 | 20550 | 20600 | 20550 | 204 |
| 506 | 20241204 | 101100 | 2788742350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 507 | 20241204 | 101000 | 2788742350 | 20550 | 20600 | 20600 | 20550 | 697 |
| 508 | 20241204 | 100900 | 2774389650 | 20650 | 20600 | 20650 | 20600 | 307 |
| 509 | 20241204 | 100800 | 2768056850 | 20600 | 20550 | 20600 | 20550 | 117 |
| 510 | 20241204 | 100700 | 2765646900 | 20600 | 20500 | 20600 | 20500 | 510 |
| 511 | 20241204 | 100600 | 2755166150 | 20550 | 20500 | 20550 | 20500 | 669 |
| 512 | 20241204 | 100500 | 2741419650 | 20550 | 20500 | 20550 | 20500 | 1232 |
| 513 | 20241204 | 100400 | 2716158450 | 20500 | 20600 | 20600 | 20500 | 1081 |
| 514 | 20241204 | 100300 | 2693949900 | 20600 | 20600 | 20650 | 20600 | 320 |
| 515 | 20241204 | 100200 | 2687357650 | 20550 | 20600 | 20600 | 20550 | 1153 |
| 516 | 20241204 | 100100 | 2663635950 | 20550 | 20600 | 20650 | 20550 | 65 |
| 517 | 20241204 | 100000 | 2662296950 | 20600 | 20550 | 20600 | 20550 | 9 |
| 518 | 20241204 | 095900 | 2662111600 | 20600 | 20650 | 20650 | 20550 | 37 |
| 519 | 20241204 | 095800 | 2661350450 | 20550 | 20600 | 20600 | 20550 | 133 |
| 520 | 20241204 | 095700 | 2658613050 | 20600 | 20650 | 20700 | 20550 | 6799 |
| 521 | 20241204 | 095600 | 2518349500 | 20700 | 20650 | 20700 | 20650 | 775 |
| 522 | 20241204 | 095500 | 2502332000 | 20650 | 20750 | 20750 | 20650 | 2319 |
| 523 | 20241204 | 095400 | 2454360700 | 20700 | 20650 | 20700 | 20650 | 2352 |
| 524 | 20241204 | 095300 | 2405757050 | 20650 | 20600 | 20650 | 20600 | 819 |
| 525 | 20241204 | 095200 | 2388853350 | 20600 | 20650 | 20700 | 20600 | 1511 |
| 526 | 20241204 | 095100 | 2357716450 | 20600 | 20750 | 20750 | 20600 | 1441 |
| 527 | 20241204 | 095000 | 2327960300 | 20750 | 20700 | 20750 | 20700 | 906 |
| 528 | 20241204 | 094900 | 2309170950 | 20750 | 20750 | 20750 | 20700 | 45 |
| 529 | 20241204 | 094800 | 2308238150 | 20750 | 20750 | 20750 | 20700 | 4074 |
| 530 | 20241204 | 094700 | 2223793150 | 20750 | 20550 | 20750 | 20550 | 4599 |
| 531 | 20241204 | 094600 | 2128575250 | 20550 | 20750 | 20750 | 20550 | 2731 |
| 532 | 20241204 | 094500 | 2072114150 | 20750 | 20500 | 20850 | 20500 | 6819 |
| 533 | 20241204 | 094400 | 1930593450 | 20650 | 20500 | 20650 | 20450 | 3685 |
| 534 | 20241204 | 094300 | 1854819700 | 20500 | 20450 | 20550 | 20450 | 834 |
| 535 | 20241204 | 094200 | 1837736950 | 20500 | 20500 | 20550 | 20450 | 2554 |
| 536 | 20241204 | 094100 | 1785405550 | 20550 | 20600 | 20600 | 20500 | 1244 |
| 537 | 20241204 | 094000 | 1759842150 | 20600 | 20600 | 20650 | 20550 | 576 |
| 538 | 20241204 | 093900 | 1747984300 | 20650 | 20550 | 20700 | 20550 | 1935 |
| 539 | 20241204 | 093800 | 1708114500 | 20500 | 20550 | 20550 | 20500 | 3241 |
| 540 | 20241204 | 093700 | 1641548450 | 20550 | 20500 | 20550 | 20500 | 39 |
| 541 | 20241204 | 093600 | 1640748500 | 20500 | 20600 | 20600 | 20500 | 4951 |
| 542 | 20241204 | 093500 | 1538954800 | 20650 | 20600 | 20650 | 20600 | 148 |
| 543 | 20241204 | 093400 | 1535900100 | 20700 | 20600 | 20700 | 20600 | 504 |
| 544 | 20241204 | 093300 | 1525497550 | 20600 | 20650 | 20650 | 20600 | 397 |
| 545 | 20241204 | 093200 | 1517319050 | 20650 | 20600 | 20650 | 20600 | 64 |
| 546 | 20241204 | 093100 | 1516000500 | 20600 | 20600 | 20650 | 20600 | 53 |
| 547 | 20241204 | 093000 | 1514908150 | 20650 | 20550 | 20650 | 20500 | 287 |
| 548 | 20241204 | 092900 | 1509011300 | 20550 | 20600 | 20600 | 20550 | 1125 |
| 549 | 20241204 | 092800 | 1485869100 | 20600 | 20650 | 20650 | 20600 | 355 |
| 550 | 20241204 | 092700 | 1478541000 | 20700 | 20650 | 20700 | 20600 | 1554 |
| 551 | 20241204 | 092600 | 1446434650 | 20650 | 20650 | 20650 | 20650 | 117 |
| 552 | 20241204 | 092500 | 1444018600 | 20650 | 20700 | 20700 | 20650 | 356 |
| 553 | 20241204 | 092400 | 1436665050 | 20700 | 20650 | 20700 | 20600 | 1306 |
| 554 | 20241204 | 092300 | 1409678650 | 20600 | 20550 | 20600 | 20550 | 580 |
| 555 | 20241204 | 092200 | 1397732700 | 20550 | 20550 | 20550 | 20550 | 236 |
| 556 | 20241204 | 092100 | 1392882900 | 20600 | 20600 | 20600 | 20550 | 317 |
| 557 | 20241204 | 092000 | 1386356650 | 20600 | 20600 | 20600 | 20600 | 1 |
| 558 | 20241204 | 091900 | 1386336050 | 20550 | 20550 | 20600 | 20550 | 821 |
| 559 | 20241204 | 091800 | 1369447950 | 20550 | 20600 | 20600 | 20550 | 1320 |
| 560 | 20241204 | 091700 | 1342300000 | 20600 | 20700 | 20750 | 20600 | 2283 |
| 561 | 20241204 | 091600 | 1295170000 | 20750 | 20850 | 20900 | 20750 | 1285 |
| 562 | 20241204 | 091500 | 1268438450 | 20950 | 20850 | 20950 | 20800 | 1672 |
| 563 | 20241204 | 091400 | 1233507600 | 20850 | 20850 | 20850 | 20800 | 1409 |
| 564 | 20241204 | 091300 | 1204136450 | 20850 | 20800 | 20850 | 20800 | 749 |
| 565 | 20241204 | 091200 | 1188557050 | 20800 | 20800 | 20850 | 20750 | 2800 |
| 566 | 20241204 | 091100 | 1130388500 | 20800 | 20800 | 20850 | 20750 | 1663 |
| 567 | 20241204 | 091000 | 1095790150 | 20800 | 20900 | 21000 | 20800 | 4828 |
| 568 | 20241204 | 090900 | 994795750 | 20900 | 20850 | 20950 | 20850 | 3593 |
| 569 | 20241204 | 090800 | 919722150 | 20850 | 20900 | 20950 | 20850 | 3043 |
| 570 | 20241204 | 090700 | 856113950 | 20950 | 20750 | 20950 | 20750 | 3638 |
| 571 | 20241204 | 090600 | 780247550 | 20750 | 20700 | 20800 | 20650 | 4597 |
| 572 | 20241204 | 090500 | 685117050 | 20750 | 20650 | 20750 | 20550 | 2262 |
| 573 | 20241204 | 090400 | 638507400 | 20700 | 20700 | 20800 | 20600 | 6925 |
| 574 | 20241204 | 090300 | 495128350 | 20650 | 20650 | 20650 | 20550 | 5728 |
| 575 | 20241204 | 090200 | 376998000 | 20650 | 20450 | 20650 | 20300 | 3005 |
| 576 | 20241204 | 090100 | 315317300 | 20450 | 20600 | 20650 | 20400 | 2419 |
| 577 | 20241204 | 090000 | 265600650 | 20600 | 20500 | 20600 | 20350 | 11522 |