34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 192700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 3 | 20241203 | 192600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20241203 | 192500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20241203 | 192400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20241203 | 192300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20241203 | 192200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20241203 | 192100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20241203 | 192000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20241203 | 191900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20241203 | 191800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20241203 | 191700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20241203 | 191600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20241203 | 191500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20241203 | 191400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20241203 | 191300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20241203 | 191200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20241203 | 191100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20241203 | 191000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20241203 | 190900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20241203 | 190800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20241203 | 190700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20241203 | 190600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20241203 | 190500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20241203 | 190400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20241203 | 190300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20241203 | 190200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20241203 | 190100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20241203 | 190000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20241203 | 185900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20241203 | 185800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20241203 | 185700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 33 | 20241203 | 185600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20241203 | 185500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20241203 | 185400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20241203 | 185300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20241203 | 185200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20241203 | 185100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20241203 | 185000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20241203 | 184900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20241203 | 184800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20241203 | 184700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20241203 | 184600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20241203 | 184500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20241203 | 184400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20241203 | 184300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20241203 | 184200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20241203 | 184100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20241203 | 184000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20241203 | 183900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20241203 | 183800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20241203 | 183700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20241203 | 183600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20241203 | 183500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20241203 | 183400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20241203 | 183300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20241203 | 183200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20241203 | 183100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20241203 | 183000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20241203 | 182900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20241203 | 182800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20241203 | 182700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 63 | 20241203 | 182600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20241203 | 182500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20241203 | 182400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20241203 | 182300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20241203 | 182200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20241203 | 182100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20241203 | 182000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20241203 | 181900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20241203 | 181800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20241203 | 181700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20241203 | 181600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20241203 | 181500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20241203 | 181400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20241203 | 181300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20241203 | 181200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20241203 | 181100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20241203 | 181000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20241203 | 180900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20241203 | 180800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20241203 | 180700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20241203 | 180600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20241203 | 180500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20241203 | 180400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20241203 | 180300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20241203 | 180200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20241203 | 180100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20241203 | 180000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20241203 | 175900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20241203 | 175800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20241203 | 175700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 93 | 20241203 | 175600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20241203 | 175500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20241203 | 175400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20241203 | 175300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20241203 | 175200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20241203 | 175100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20241203 | 175000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20241203 | 174900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20241203 | 174800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20241203 | 174700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20241203 | 174600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20241203 | 174500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20241203 | 174400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20241203 | 174300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20241203 | 174200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20241203 | 174100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20241203 | 174000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20241203 | 173900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20241203 | 173800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20241203 | 173700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20241203 | 173600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20241203 | 173500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20241203 | 173400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20241203 | 173300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20241203 | 173200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20241203 | 173100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20241203 | 173000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20241203 | 172900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20241203 | 172800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20241203 | 172700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 123 | 20241203 | 172600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20241203 | 172500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20241203 | 172400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20241203 | 172300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20241203 | 172200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20241203 | 172100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20241203 | 172000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20241203 | 171900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20241203 | 171800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20241203 | 171700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20241203 | 171600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20241203 | 171500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20241203 | 171400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20241203 | 171300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20241203 | 171200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20241203 | 171100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20241203 | 171000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20241203 | 170900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20241203 | 170800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20241203 | 170700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20241203 | 170600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20241203 | 170500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20241203 | 170400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20241203 | 170300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20241203 | 170200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20241203 | 170100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20241203 | 170000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20241203 | 165900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20241203 | 165800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20241203 | 165700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 153 | 20241203 | 165600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20241203 | 165500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20241203 | 165400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20241203 | 165300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20241203 | 165200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20241203 | 165100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20241203 | 165000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20241203 | 164900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20241203 | 164800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20241203 | 164700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20241203 | 164600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20241203 | 164500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20241203 | 164400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20241203 | 164300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20241203 | 164200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20241203 | 164100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20241203 | 164000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20241203 | 163900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20241203 | 163800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20241203 | 163700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20241203 | 163600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20241203 | 163500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20241203 | 163400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20241203 | 163300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20241203 | 163200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20241203 | 163100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20241203 | 163000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20241203 | 162900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20241203 | 162800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20241203 | 162700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 183 | 20241203 | 162600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20241203 | 162500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20241203 | 162400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20241203 | 162300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20241203 | 162200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20241203 | 162100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20241203 | 162000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20241203 | 161900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20241203 | 161800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20241203 | 161700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20241203 | 161600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20241203 | 161500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20241203 | 161400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20241203 | 161300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20241203 | 161200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20241203 | 161100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20241203 | 161000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20241203 | 160900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20241203 | 160800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20241203 | 160700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20241203 | 160600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20241203 | 160500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20241203 | 160400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20241203 | 160300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20241203 | 160200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20241203 | 160100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20241203 | 160000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20241203 | 155900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20241203 | 155800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20241203 | 155700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 213 | 20241203 | 155600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20241203 | 155500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20241203 | 155400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20241203 | 155300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20241203 | 155200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20241203 | 155100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20241203 | 155000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20241203 | 154900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20241203 | 154800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20241203 | 154700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20241203 | 154600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20241203 | 154500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20241203 | 154400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20241203 | 154300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20241203 | 154200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20241203 | 154100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20241203 | 154000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20241203 | 153900 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20241203 | 153800 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20241203 | 153700 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20241203 | 153600 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20241203 | 153500 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20241203 | 153400 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20241203 | 153300 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20241203 | 153200 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20241203 | 153100 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20241203 | 153000 | 21369001450 | 33750 | 33750 | 33750 | 33750 | 7516 |
| 240 | 20241203 | 152900 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20241203 | 152800 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20241203 | 152700 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 243 | 20241203 | 152600 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20241203 | 152500 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20241203 | 152400 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20241203 | 152300 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20241203 | 152200 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20241203 | 152100 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20241203 | 152000 | 21115336450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20241203 | 151900 | 21115336450 | 33700 | 33750 | 33750 | 33650 | 3300 |
| 251 | 20241203 | 151800 | 21004087650 | 33700 | 33650 | 33700 | 33650 | 947 |
| 252 | 20241203 | 151700 | 20972185850 | 33700 | 33600 | 33700 | 33600 | 445 |
| 253 | 20241203 | 151600 | 20957210700 | 33600 | 33650 | 33650 | 33600 | 1573 |
| 254 | 20241203 | 151500 | 20904279700 | 33650 | 33750 | 33750 | 33650 | 1211 |
| 255 | 20241203 | 151400 | 20863466650 | 33750 | 33700 | 33750 | 33700 | 422 |
| 256 | 20241203 | 151300 | 20849237300 | 33700 | 33700 | 33700 | 33650 | 649 |
| 257 | 20241203 | 151200 | 20827368100 | 33700 | 33700 | 33800 | 33700 | 778 |
| 258 | 20241203 | 151100 | 20801141700 | 33700 | 33700 | 33750 | 33700 | 312 |
| 259 | 20241203 | 151000 | 20790624550 | 33650 | 33750 | 33800 | 33650 | 913 |
| 260 | 20241203 | 150900 | 20759836850 | 33750 | 33700 | 33750 | 33700 | 1947 |
| 261 | 20241203 | 150800 | 20694164750 | 33700 | 33650 | 33700 | 33650 | 227 |
| 262 | 20241203 | 150700 | 20686516150 | 33650 | 33700 | 33700 | 33650 | 415 |
| 263 | 20241203 | 150600 | 20672540850 | 33700 | 33650 | 33700 | 33650 | 770 |
| 264 | 20241203 | 150500 | 20646604450 | 33650 | 33600 | 33700 | 33600 | 421 |
| 265 | 20241203 | 150400 | 20632438200 | 33650 | 33600 | 33650 | 33600 | 512 |
| 266 | 20241203 | 150300 | 20615232050 | 33600 | 33650 | 33650 | 33600 | 94 |
| 267 | 20241203 | 150200 | 20612070300 | 33600 | 33650 | 33650 | 33600 | 1807 |
| 268 | 20241203 | 150100 | 20551354800 | 33600 | 33700 | 33700 | 33600 | 1343 |
| 269 | 20241203 | 150000 | 20506162350 | 33700 | 33750 | 33750 | 33650 | 487 |
| 270 | 20241203 | 145900 | 20489750350 | 33750 | 33700 | 33750 | 33700 | 673 |
| 271 | 20241203 | 145800 | 20467065150 | 33650 | 33700 | 33700 | 33650 | 538 |
| 272 | 20241203 | 145700 | 20448937750 | 33750 | 33750 | 33750 | 33650 | 172 |
| 273 | 20241203 | 145600 | 20443138850 | 33700 | 33700 | 33700 | 33650 | 115 |
| 274 | 20241203 | 145500 | 20439264900 | 33700 | 33650 | 33700 | 33650 | 798 |
| 275 | 20241203 | 145400 | 20412372950 | 33700 | 33650 | 33700 | 33650 | 292 |
| 276 | 20241203 | 145300 | 20402535150 | 33700 | 33650 | 33700 | 33650 | 97 |
| 277 | 20241203 | 145200 | 20399267900 | 33650 | 33700 | 33700 | 33650 | 613 |
| 278 | 20241203 | 145100 | 20378613100 | 33700 | 33650 | 33700 | 33600 | 26 |
| 279 | 20241203 | 145000 | 20377738300 | 33650 | 33700 | 33700 | 33600 | 1194 |
| 280 | 20241203 | 144900 | 20337564450 | 33650 | 33650 | 33700 | 33650 | 22 |
| 281 | 20241203 | 144800 | 20336823350 | 33700 | 33600 | 33700 | 33600 | 636 |
| 282 | 20241203 | 144700 | 20315422150 | 33600 | 33650 | 33700 | 33600 | 997 |
| 283 | 20241203 | 144600 | 20281901000 | 33700 | 33650 | 33700 | 33600 | 361 |
| 284 | 20241203 | 144500 | 20269753550 | 33650 | 33600 | 33650 | 33600 | 187 |
| 285 | 20241203 | 144400 | 20263466700 | 33650 | 33750 | 33750 | 33600 | 2009 |
| 286 | 20241203 | 144300 | 20195817750 | 33750 | 33700 | 33750 | 33700 | 236 |
| 287 | 20241203 | 144200 | 20187859500 | 33700 | 33700 | 33750 | 33700 | 296 |
| 288 | 20241203 | 144100 | 20177874050 | 33750 | 33650 | 33750 | 33650 | 1058 |
| 289 | 20241203 | 144000 | 20142192550 | 33650 | 33700 | 33700 | 33600 | 3395 |
| 290 | 20241203 | 143900 | 20027976850 | 33700 | 33700 | 33750 | 33700 | 365 |
| 291 | 20241203 | 143800 | 20015673900 | 33750 | 33700 | 33750 | 33700 | 912 |
| 292 | 20241203 | 143700 | 19984936850 | 33750 | 33750 | 33800 | 33750 | 2366 |
| 293 | 20241203 | 143600 | 19905080200 | 33750 | 33750 | 33800 | 33750 | 372 |
| 294 | 20241203 | 143500 | 19892520950 | 33750 | 33850 | 33850 | 33750 | 1884 |
| 295 | 20241203 | 143400 | 19828856800 | 33850 | 33850 | 33900 | 33800 | 404 |
| 296 | 20241203 | 143300 | 19815181350 | 33850 | 33800 | 33900 | 33800 | 198 |
| 297 | 20241203 | 143200 | 19808478900 | 33850 | 33850 | 33850 | 33800 | 703 |
| 298 | 20241203 | 143100 | 19784697150 | 33900 | 33900 | 33950 | 33900 | 515 |
| 299 | 20241203 | 143000 | 19767238550 | 33950 | 33950 | 33950 | 33900 | 482 |
| 300 | 20241203 | 142900 | 19750894050 | 33900 | 33900 | 34000 | 33900 | 241 |
| 301 | 20241203 | 142800 | 19742711450 | 33900 | 33950 | 33950 | 33900 | 365 |
| 302 | 20241203 | 142700 | 19730320350 | 33900 | 33900 | 33950 | 33900 | 445 |
| 303 | 20241203 | 142600 | 19715234650 | 33900 | 33950 | 33950 | 33900 | 745 |
| 304 | 20241203 | 142500 | 19689965000 | 33950 | 33950 | 33950 | 33900 | 301 |
| 305 | 20241203 | 142400 | 19679752250 | 33950 | 33950 | 33950 | 33900 | 344 |
| 306 | 20241203 | 142300 | 19668075450 | 33950 | 33900 | 33950 | 33900 | 345 |
| 307 | 20241203 | 142200 | 19656366350 | 33900 | 33900 | 33950 | 33900 | 1163 |
| 308 | 20241203 | 142100 | 19616931600 | 33900 | 33950 | 34000 | 33900 | 284 |
| 309 | 20241203 | 142000 | 19607288050 | 33950 | 33850 | 33950 | 33850 | 293 |
| 310 | 20241203 | 141900 | 19597348650 | 33850 | 33850 | 33900 | 33850 | 665 |
| 311 | 20241203 | 141800 | 19574821050 | 33900 | 33900 | 33900 | 33800 | 395 |
| 312 | 20241203 | 141700 | 19561445300 | 33900 | 33850 | 33900 | 33750 | 1361 |
| 313 | 20241203 | 141600 | 19515426700 | 33850 | 33900 | 33950 | 33850 | 470 |
| 314 | 20241203 | 141500 | 19499506500 | 33900 | 33850 | 33900 | 33850 | 240 |
| 315 | 20241203 | 141400 | 19491374250 | 33800 | 33950 | 34000 | 33800 | 4021 |
| 316 | 20241203 | 141300 | 19355149500 | 34000 | 34000 | 34000 | 33950 | 689 |
| 317 | 20241203 | 141200 | 19331740400 | 34000 | 33950 | 34000 | 33950 | 1562 |
| 318 | 20241203 | 141100 | 19278657800 | 34000 | 33900 | 34000 | 33850 | 2470 |
| 319 | 20241203 | 141000 | 19194865700 | 33900 | 33800 | 33900 | 33750 | 1966 |
| 320 | 20241203 | 140900 | 19128372100 | 33750 | 33750 | 33800 | 33700 | 2340 |
| 321 | 20241203 | 140800 | 19049391550 | 33750 | 33650 | 33750 | 33600 | 2038 |
| 322 | 20241203 | 140700 | 18980732750 | 33650 | 33600 | 33650 | 33600 | 642 |
| 323 | 20241203 | 140600 | 18959144850 | 33600 | 33600 | 33650 | 33600 | 219 |
| 324 | 20241203 | 140500 | 18951784200 | 33650 | 33600 | 33650 | 33550 | 595 |
| 325 | 20241203 | 140400 | 18931782050 | 33600 | 33500 | 33650 | 33500 | 434 |
| 326 | 20241203 | 140300 | 18917201300 | 33500 | 33550 | 33650 | 33500 | 622 |
| 327 | 20241203 | 140200 | 18896322950 | 33550 | 33550 | 33600 | 33500 | 441 |
| 328 | 20241203 | 140100 | 18881521950 | 33550 | 33450 | 33550 | 33450 | 3489 |
| 329 | 20241203 | 140000 | 18764652300 | 33450 | 33450 | 33500 | 33400 | 369 |
| 330 | 20241203 | 135900 | 18752310500 | 33450 | 33400 | 33450 | 33400 | 220 |
| 331 | 20241203 | 135800 | 18744956400 | 33400 | 33350 | 33450 | 33350 | 481 |
| 332 | 20241203 | 135700 | 18728894450 | 33350 | 33350 | 33400 | 33300 | 1998 |
| 333 | 20241203 | 135600 | 18662291900 | 33350 | 33450 | 33450 | 33350 | 942 |
| 334 | 20241203 | 135500 | 18630825500 | 33450 | 33400 | 33450 | 33400 | 632 |
| 335 | 20241203 | 135400 | 18609702500 | 33400 | 33400 | 33450 | 33350 | 927 |
| 336 | 20241203 | 135300 | 18578742300 | 33350 | 33350 | 33400 | 33350 | 431 |
| 337 | 20241203 | 135200 | 18564356850 | 33350 | 33350 | 33400 | 33300 | 402 |
| 338 | 20241203 | 135100 | 18550948850 | 33300 | 33300 | 33350 | 33300 | 282 |
| 339 | 20241203 | 135000 | 18541555400 | 33350 | 33300 | 33350 | 33300 | 231 |
| 340 | 20241203 | 134900 | 18533862300 | 33300 | 33350 | 33350 | 33250 | 1777 |
| 341 | 20241203 | 134800 | 18474687700 | 33300 | 33450 | 33500 | 33300 | 8547 |
| 342 | 20241203 | 134700 | 18189290000 | 33450 | 33450 | 33450 | 33400 | 999 |
| 343 | 20241203 | 134600 | 18155876250 | 33450 | 33400 | 33450 | 33400 | 365 |
| 344 | 20241203 | 134500 | 18143679700 | 33400 | 33500 | 33500 | 33400 | 464 |
| 345 | 20241203 | 134400 | 18128168150 | 33450 | 33450 | 33450 | 33450 | 126 |
| 346 | 20241203 | 134300 | 18123953450 | 33450 | 33450 | 33500 | 33450 | 269 |
| 347 | 20241203 | 134200 | 18114952050 | 33400 | 33450 | 33500 | 33400 | 738 |
| 348 | 20241203 | 134100 | 18090290400 | 33450 | 33500 | 33500 | 33450 | 1558 |
| 349 | 20241203 | 134000 | 18038138900 | 33500 | 33600 | 33600 | 33500 | 286 |
| 350 | 20241203 | 133900 | 18028544450 | 33600 | 33500 | 33600 | 33500 | 222 |
| 351 | 20241203 | 133800 | 18021089950 | 33550 | 33550 | 33600 | 33500 | 910 |
| 352 | 20241203 | 133700 | 17990582100 | 33600 | 33500 | 33600 | 33450 | 507 |
| 353 | 20241203 | 133600 | 17973594350 | 33500 | 33550 | 33600 | 33450 | 9850 |
| 354 | 20241203 | 133500 | 17643901650 | 33600 | 33550 | 33600 | 33550 | 484 |
| 355 | 20241203 | 133400 | 17627662600 | 33550 | 33550 | 33650 | 33550 | 168 |
| 356 | 20241203 | 133300 | 17622019250 | 33600 | 33550 | 33600 | 33550 | 789 |
| 357 | 20241203 | 133200 | 17595517500 | 33600 | 33550 | 33600 | 33550 | 182 |
| 358 | 20241203 | 133100 | 17589411300 | 33550 | 33500 | 33550 | 33500 | 378 |
| 359 | 20241203 | 133000 | 17576731800 | 33500 | 33550 | 33550 | 33500 | 1480 |
| 360 | 20241203 | 132900 | 17527119900 | 33600 | 33550 | 33600 | 33500 | 1045 |
| 361 | 20241203 | 132800 | 17492049600 | 33550 | 33650 | 33700 | 33550 | 4588 |
| 362 | 20241203 | 132700 | 17337901150 | 33650 | 33750 | 33750 | 33650 | 2783 |
| 363 | 20241203 | 132600 | 17244068450 | 33750 | 33750 | 33750 | 33750 | 66 |
| 364 | 20241203 | 132500 | 17241840950 | 33750 | 33750 | 33750 | 33750 | 131 |
| 365 | 20241203 | 132400 | 17237419700 | 33750 | 33800 | 33850 | 33750 | 717 |
| 366 | 20241203 | 132300 | 17213185100 | 33800 | 33850 | 33850 | 33800 | 303 |
| 367 | 20241203 | 132200 | 17202931650 | 33850 | 33850 | 33900 | 33850 | 242 |
| 368 | 20241203 | 132100 | 17194732600 | 33850 | 33850 | 33850 | 33850 | 311 |
| 369 | 20241203 | 132000 | 17184205250 | 33850 | 33850 | 33850 | 33850 | 165 |
| 370 | 20241203 | 131900 | 17178620000 | 33850 | 33900 | 33900 | 33850 | 63 |
| 371 | 20241203 | 131800 | 17176487400 | 33800 | 33800 | 33850 | 33800 | 316 |
| 372 | 20241203 | 131700 | 17165793400 | 33900 | 33800 | 33900 | 33750 | 588 |
| 373 | 20241203 | 131600 | 17145913550 | 33750 | 33750 | 33800 | 33750 | 652 |
| 374 | 20241203 | 131500 | 17123908500 | 33750 | 33750 | 33800 | 33750 | 145 |
| 375 | 20241203 | 131400 | 17119014450 | 33750 | 33850 | 33850 | 33750 | 552 |
| 376 | 20241203 | 131300 | 17100355300 | 33800 | 33850 | 33850 | 33800 | 12 |
| 377 | 20241203 | 131200 | 17099949500 | 33800 | 33800 | 33900 | 33800 | 322 |
| 378 | 20241203 | 131100 | 17089061650 | 33800 | 33800 | 33800 | 33750 | 286 |
| 379 | 20241203 | 131000 | 17079403200 | 33800 | 33850 | 33850 | 33800 | 964 |
| 380 | 20241203 | 130900 | 17046798750 | 33850 | 33800 | 33900 | 33800 | 30 |
| 381 | 20241203 | 130800 | 17045784150 | 33900 | 33800 | 33900 | 33800 | 1539 |
| 382 | 20241203 | 130700 | 16993690350 | 33800 | 33900 | 33900 | 33800 | 628 |
| 383 | 20241203 | 130600 | 16972433700 | 33900 | 33850 | 33900 | 33850 | 317 |
| 384 | 20241203 | 130500 | 16961688250 | 33850 | 33850 | 33850 | 33850 | 52 |
| 385 | 20241203 | 130400 | 16959928050 | 33900 | 33850 | 33900 | 33850 | 193 |
| 386 | 20241203 | 130300 | 16953393700 | 33850 | 33850 | 33850 | 33850 | 211 |
| 387 | 20241203 | 130200 | 16946251350 | 33850 | 33750 | 33850 | 33700 | 803 |
| 388 | 20241203 | 130100 | 16919101000 | 33750 | 33750 | 33750 | 33700 | 929 |
| 389 | 20241203 | 130000 | 16887753250 | 33750 | 33800 | 33800 | 33750 | 20 |
| 390 | 20241203 | 125900 | 16887077900 | 33800 | 33800 | 33800 | 33750 | 104 |
| 391 | 20241203 | 125800 | 16883565300 | 33750 | 33800 | 33800 | 33750 | 175 |
| 392 | 20241203 | 125700 | 16877656200 | 33750 | 33750 | 33800 | 33750 | 164 |
| 393 | 20241203 | 125600 | 16872117800 | 33800 | 33750 | 33800 | 33750 | 259 |
| 394 | 20241203 | 125500 | 16863375150 | 33750 | 33750 | 33800 | 33750 | 97 |
| 395 | 20241203 | 125400 | 16860100300 | 33750 | 33750 | 33750 | 33700 | 271 |
| 396 | 20241203 | 125300 | 16850959700 | 33700 | 33800 | 33800 | 33700 | 602 |
| 397 | 20241203 | 125200 | 16830640700 | 33700 | 33800 | 33800 | 33700 | 1055 |
| 398 | 20241203 | 125100 | 16795027500 | 33800 | 33750 | 33850 | 33750 | 266 |
| 399 | 20241203 | 125000 | 16786036850 | 33750 | 33750 | 33800 | 33750 | 147 |
| 400 | 20241203 | 124900 | 16781073600 | 33750 | 33800 | 33800 | 33750 | 645 |
| 401 | 20241203 | 124800 | 16759289050 | 33800 | 33800 | 33850 | 33800 | 218 |
| 402 | 20241203 | 124700 | 16751919600 | 33800 | 33850 | 33850 | 33800 | 115 |
| 403 | 20241203 | 124600 | 16748030150 | 33800 | 33900 | 33900 | 33800 | 138 |
| 404 | 20241203 | 124500 | 16743358700 | 33900 | 33850 | 33900 | 33800 | 173 |
| 405 | 20241203 | 124400 | 16737503700 | 33850 | 33850 | 33900 | 33800 | 198 |
| 406 | 20241203 | 124300 | 16730802500 | 33800 | 33850 | 33850 | 33800 | 245 |
| 407 | 20241203 | 124200 | 16722513350 | 33750 | 33750 | 33850 | 33750 | 157 |
| 408 | 20241203 | 124100 | 16717212300 | 33750 | 33800 | 33850 | 33750 | 1067 |
| 409 | 20241203 | 124000 | 16681175000 | 33800 | 33900 | 33900 | 33800 | 471 |
| 410 | 20241203 | 123900 | 16665237700 | 33850 | 33850 | 33900 | 33850 | 141 |
| 411 | 20241203 | 123800 | 16660464050 | 33850 | 33850 | 33900 | 33850 | 83 |
| 412 | 20241203 | 123700 | 16657652450 | 33850 | 33850 | 33900 | 33850 | 43 |
| 413 | 20241203 | 123600 | 16656195150 | 33850 | 33800 | 33900 | 33800 | 246 |
| 414 | 20241203 | 123500 | 16647865900 | 33800 | 33800 | 33850 | 33800 | 143 |
| 415 | 20241203 | 123400 | 16643028800 | 33850 | 33900 | 33900 | 33800 | 175 |
| 416 | 20241203 | 123300 | 16637104900 | 33850 | 33900 | 33900 | 33850 | 115 |
| 417 | 20241203 | 123200 | 16633211400 | 33900 | 33850 | 33900 | 33850 | 102 |
| 418 | 20241203 | 123100 | 16629756050 | 33900 | 33850 | 33900 | 33800 | 206 |
| 419 | 20241203 | 123000 | 16622785150 | 33850 | 33900 | 33900 | 33850 | 184 |
| 420 | 20241203 | 122900 | 16616550050 | 33900 | 33850 | 33900 | 33850 | 295 |
| 421 | 20241203 | 122800 | 16606553350 | 33850 | 33900 | 33900 | 33850 | 112 |
| 422 | 20241203 | 122700 | 16602760900 | 33850 | 33800 | 33950 | 33800 | 267 |
| 423 | 20241203 | 122600 | 16593712900 | 33850 | 33800 | 33850 | 33800 | 181 |
| 424 | 20241203 | 122500 | 16587593550 | 33850 | 33800 | 33850 | 33800 | 175 |
| 425 | 20241203 | 122400 | 16581675200 | 33800 | 33800 | 33850 | 33800 | 289 |
| 426 | 20241203 | 122300 | 16571905800 | 33850 | 33850 | 33900 | 33850 | 463 |
| 427 | 20241203 | 122200 | 16556229000 | 33850 | 33850 | 33900 | 33850 | 117 |
| 428 | 20241203 | 122100 | 16552267000 | 33900 | 33900 | 33900 | 33850 | 111 |
| 429 | 20241203 | 122000 | 16548508200 | 33850 | 33850 | 33900 | 33850 | 184 |
| 430 | 20241203 | 121900 | 16542278400 | 33850 | 33850 | 33900 | 33850 | 109 |
| 431 | 20241203 | 121800 | 16538587800 | 33900 | 33950 | 33950 | 33850 | 213 |
| 432 | 20241203 | 121700 | 16531366100 | 33950 | 33850 | 34000 | 33850 | 465 |
| 433 | 20241203 | 121600 | 16515588600 | 33850 | 33900 | 33900 | 33850 | 64 |
| 434 | 20241203 | 121500 | 16513421500 | 33900 | 33900 | 33900 | 33850 | 63 |
| 435 | 20241203 | 121400 | 16511287650 | 33900 | 33850 | 33900 | 33850 | 341 |
| 436 | 20241203 | 121300 | 16499740900 | 33900 | 33900 | 33900 | 33800 | 408 |
| 437 | 20241203 | 121200 | 16485945350 | 33800 | 33900 | 33950 | 33800 | 888 |
| 438 | 20241203 | 121100 | 16455894850 | 33900 | 33950 | 33950 | 33900 | 202 |
| 439 | 20241203 | 121000 | 16449045450 | 33900 | 33950 | 33950 | 33900 | 209 |
| 440 | 20241203 | 120900 | 16441958650 | 33900 | 33900 | 33900 | 33850 | 126 |
| 441 | 20241203 | 120800 | 16437688550 | 33900 | 33850 | 33900 | 33850 | 199 |
| 442 | 20241203 | 120700 | 16430947250 | 33850 | 33800 | 33850 | 33750 | 494 |
| 443 | 20241203 | 120600 | 16414240550 | 33750 | 33850 | 33850 | 33750 | 725 |
| 444 | 20241203 | 120500 | 16389732200 | 33800 | 33900 | 33900 | 33800 | 191 |
| 445 | 20241203 | 120400 | 16383268050 | 33850 | 33850 | 33900 | 33850 | 580 |
| 446 | 20241203 | 120300 | 16363634550 | 33850 | 33900 | 33900 | 33850 | 509 |
| 447 | 20241203 | 120200 | 16346404250 | 33850 | 33900 | 33950 | 33850 | 538 |
| 448 | 20241203 | 120100 | 16328173800 | 33900 | 33950 | 34000 | 33900 | 609 |
| 449 | 20241203 | 120000 | 16307518800 | 33950 | 33950 | 34000 | 33900 | 210 |
| 450 | 20241203 | 115900 | 16300394050 | 34000 | 34150 | 34150 | 33700 | 6355 |
| 451 | 20241203 | 115800 | 16085185350 | 34100 | 34100 | 34150 | 34100 | 243 |
| 452 | 20241203 | 115700 | 16076897450 | 34150 | 34150 | 34150 | 34100 | 118 |
| 453 | 20241203 | 115600 | 16072871550 | 34150 | 34150 | 34150 | 34050 | 112 |
| 454 | 20241203 | 115500 | 16069053700 | 34050 | 34200 | 34200 | 34050 | 2715 |
| 455 | 20241203 | 115400 | 15976387550 | 34200 | 34250 | 34300 | 34200 | 180 |
| 456 | 20241203 | 115300 | 15970228100 | 34250 | 34400 | 34400 | 34200 | 600 |
| 457 | 20241203 | 115200 | 15949675200 | 34300 | 34250 | 34400 | 34200 | 2179 |
| 458 | 20241203 | 115100 | 15874869350 | 34250 | 34200 | 34300 | 34200 | 199 |
| 459 | 20241203 | 115000 | 15868054400 | 34200 | 34150 | 34250 | 34150 | 645 |
| 460 | 20241203 | 114900 | 15845994000 | 34150 | 34200 | 34200 | 34150 | 234 |
| 461 | 20241203 | 114800 | 15837995550 | 34150 | 34100 | 34200 | 34100 | 376 |
| 462 | 20241203 | 114700 | 15825167650 | 34100 | 34200 | 34200 | 34100 | 140 |
| 463 | 20241203 | 114600 | 15820385050 | 34200 | 34100 | 34200 | 34100 | 178 |
| 464 | 20241203 | 114500 | 15814310650 | 34150 | 34200 | 34200 | 34150 | 884 |
| 465 | 20241203 | 114400 | 15784107950 | 34200 | 34200 | 34300 | 34200 | 500 |
| 466 | 20241203 | 114300 | 15766978500 | 34250 | 34250 | 34250 | 34150 | 2345 |
| 467 | 20241203 | 114200 | 15686782750 | 34200 | 34200 | 34250 | 34200 | 356 |
| 468 | 20241203 | 114100 | 15674595350 | 34200 | 34200 | 34250 | 34150 | 482 |
| 469 | 20241203 | 114000 | 15658110200 | 34200 | 34200 | 34250 | 34200 | 43 |
| 470 | 20241203 | 113900 | 15656639000 | 34200 | 34250 | 34250 | 34200 | 333 |
| 471 | 20241203 | 113800 | 15645245550 | 34250 | 34250 | 34300 | 34200 | 965 |
| 472 | 20241203 | 113700 | 15612194850 | 34300 | 34250 | 34400 | 34250 | 1889 |
| 473 | 20241203 | 113600 | 15547311750 | 34250 | 34050 | 34300 | 34050 | 3345 |
| 474 | 20241203 | 113500 | 15432881550 | 34100 | 34050 | 34150 | 34050 | 354 |
| 475 | 20241203 | 113400 | 15420814550 | 34050 | 34000 | 34050 | 33950 | 401 |
| 476 | 20241203 | 113300 | 15407179050 | 34000 | 33950 | 34050 | 33950 | 302 |
| 477 | 20241203 | 113200 | 15396907200 | 34000 | 33950 | 34050 | 33950 | 960 |
| 478 | 20241203 | 113100 | 15364258150 | 33950 | 33950 | 34000 | 33950 | 265 |
| 479 | 20241203 | 113000 | 15355252550 | 33950 | 34050 | 34100 | 33950 | 963 |
| 480 | 20241203 | 112900 | 15322512750 | 34050 | 34100 | 34150 | 34000 | 1125 |
| 481 | 20241203 | 112800 | 15284183800 | 34150 | 34150 | 34200 | 34050 | 2270 |
| 482 | 20241203 | 112700 | 15206681700 | 34100 | 34050 | 34150 | 34050 | 359 |
| 483 | 20241203 | 112600 | 15194440750 | 34050 | 34050 | 34100 | 34050 | 335 |
| 484 | 20241203 | 112500 | 15183031800 | 34050 | 34000 | 34050 | 34000 | 274 |
| 485 | 20241203 | 112400 | 15173712700 | 34000 | 34100 | 34100 | 34000 | 1068 |
| 486 | 20241203 | 112300 | 15137348200 | 34100 | 34050 | 34100 | 34050 | 1541 |
| 487 | 20241203 | 112200 | 15084832150 | 34000 | 34000 | 34050 | 33950 | 727 |
| 488 | 20241203 | 112100 | 15060111250 | 33950 | 33900 | 33950 | 33800 | 876 |
| 489 | 20241203 | 112000 | 15030438850 | 33850 | 33900 | 33900 | 33850 | 164 |
| 490 | 20241203 | 111900 | 15024883900 | 33850 | 33800 | 33850 | 33750 | 381 |
| 491 | 20241203 | 111800 | 15012006050 | 33800 | 33850 | 33900 | 33800 | 476 |
| 492 | 20241203 | 111700 | 14995887200 | 33850 | 33800 | 33900 | 33800 | 1347 |
| 493 | 20241203 | 111600 | 14950347550 | 33750 | 33850 | 33850 | 33750 | 1432 |
| 494 | 20241203 | 111500 | 14901944900 | 33800 | 33800 | 33850 | 33800 | 297 |
| 495 | 20241203 | 111400 | 14891903000 | 33800 | 33700 | 33800 | 33650 | 1239 |
| 496 | 20241203 | 111300 | 14850125100 | 33700 | 33850 | 33850 | 33650 | 2044 |
| 497 | 20241203 | 111200 | 14781161800 | 33850 | 33850 | 33900 | 33800 | 1244 |
| 498 | 20241203 | 111100 | 14739047900 | 33900 | 33850 | 33900 | 33850 | 457 |
| 499 | 20241203 | 111000 | 14723569150 | 33850 | 33850 | 33900 | 33750 | 2280 |
| 500 | 20241203 | 110900 | 14646448600 | 33850 | 34000 | 34000 | 33850 | 2134 |
| 501 | 20241203 | 110800 | 14574101850 | 34000 | 33950 | 34050 | 33950 | 261 |
| 502 | 20241203 | 110700 | 14565224400 | 33950 | 34150 | 34150 | 33950 | 4106 |
| 503 | 20241203 | 110600 | 14425701900 | 34150 | 34050 | 34200 | 34000 | 8296 |
| 504 | 20241203 | 110500 | 14143015500 | 34050 | 34100 | 34150 | 34050 | 179 |
| 505 | 20241203 | 110400 | 14136913450 | 34100 | 34100 | 34150 | 34050 | 3345 |
| 506 | 20241203 | 110300 | 14022966900 | 34100 | 34200 | 34200 | 34100 | 984 |
| 507 | 20241203 | 110200 | 13989380700 | 34150 | 34200 | 34250 | 34150 | 2118 |
| 508 | 20241203 | 110100 | 13916953600 | 34200 | 34200 | 34250 | 34200 | 876 |
| 509 | 20241203 | 110000 | 13886977600 | 34200 | 34400 | 34450 | 34200 | 3488 |
| 510 | 20241203 | 105900 | 13767231350 | 34400 | 34450 | 34450 | 34350 | 643 |
| 511 | 20241203 | 105800 | 13745106550 | 34450 | 34350 | 34450 | 34350 | 1047 |
| 512 | 20241203 | 105700 | 13709090550 | 34350 | 34400 | 34400 | 34350 | 1345 |
| 513 | 20241203 | 105600 | 13662874550 | 34400 | 34350 | 34400 | 34350 | 558 |
| 514 | 20241203 | 105500 | 13643690050 | 34350 | 34400 | 34400 | 34350 | 539 |
| 515 | 20241203 | 105400 | 13625151350 | 34400 | 34350 | 34400 | 34350 | 521 |
| 516 | 20241203 | 105300 | 13607254150 | 34300 | 34400 | 34450 | 34250 | 1763 |
| 517 | 20241203 | 105200 | 13546701700 | 34350 | 34400 | 34450 | 34350 | 1439 |
| 518 | 20241203 | 105100 | 13497200850 | 34350 | 34300 | 34350 | 34300 | 942 |
| 519 | 20241203 | 105000 | 13464858950 | 34350 | 34250 | 34350 | 34150 | 4837 |
| 520 | 20241203 | 104900 | 13299106850 | 34250 | 34350 | 34400 | 34250 | 2587 |
| 521 | 20241203 | 104800 | 13210264200 | 34350 | 34400 | 34450 | 34350 | 1436 |
| 522 | 20241203 | 104700 | 13160872700 | 34400 | 34400 | 34500 | 34350 | 6890 |
| 523 | 20241203 | 104600 | 12923469600 | 34400 | 34350 | 34400 | 34350 | 867 |
| 524 | 20241203 | 104500 | 12893656100 | 34350 | 34400 | 34450 | 34350 | 2144 |
| 525 | 20241203 | 104400 | 12819872700 | 34350 | 34300 | 34400 | 34300 | 851 |
| 526 | 20241203 | 104300 | 12790633150 | 34250 | 34400 | 34400 | 34200 | 3702 |
| 527 | 20241203 | 104200 | 12663615450 | 34400 | 34500 | 34550 | 34400 | 5529 |
| 528 | 20241203 | 104100 | 12473124550 | 34550 | 34400 | 34600 | 34350 | 21251 |
| 529 | 20241203 | 104000 | 11740253800 | 34400 | 34300 | 34450 | 34250 | 19448 |
| 530 | 20241203 | 103900 | 11071638800 | 34250 | 34100 | 34300 | 34100 | 6949 |
| 531 | 20241203 | 103800 | 10833819200 | 34100 | 34050 | 34100 | 34000 | 3928 |
| 532 | 20241203 | 103700 | 10700001500 | 34050 | 34050 | 34050 | 34000 | 1164 |
| 533 | 20241203 | 103600 | 10660370700 | 34050 | 34050 | 34100 | 34000 | 1740 |
| 534 | 20241203 | 103500 | 10601106100 | 34050 | 34050 | 34050 | 33900 | 3050 |
| 535 | 20241203 | 103400 | 10497405050 | 34050 | 34000 | 34100 | 33950 | 1542 |
| 536 | 20241203 | 103300 | 10444920300 | 34000 | 33950 | 34000 | 33950 | 1270 |
| 537 | 20241203 | 103200 | 10401778300 | 33950 | 33950 | 34050 | 33900 | 1887 |
| 538 | 20241203 | 103100 | 10337673850 | 33950 | 33850 | 33950 | 33850 | 577 |
| 539 | 20241203 | 103000 | 10318106200 | 33900 | 34050 | 34050 | 33850 | 3424 |
| 540 | 20241203 | 102900 | 10201786950 | 34050 | 34050 | 34050 | 34000 | 1319 |
| 541 | 20241203 | 102800 | 10156884850 | 34050 | 34050 | 34050 | 34000 | 4047 |
| 542 | 20241203 | 102700 | 10019265650 | 34050 | 34050 | 34100 | 34000 | 5207 |
| 543 | 20241203 | 102600 | 9842016900 | 34050 | 34100 | 34150 | 34000 | 10248 |
| 544 | 20241203 | 102500 | 9493010100 | 34100 | 33950 | 34100 | 33900 | 16615 |
| 545 | 20241203 | 102400 | 8928283750 | 33900 | 33850 | 33950 | 33800 | 8163 |
| 546 | 20241203 | 102300 | 8651839450 | 33850 | 33700 | 33850 | 33700 | 2587 |
| 547 | 20241203 | 102200 | 8564385350 | 33700 | 33600 | 33750 | 33600 | 3589 |
| 548 | 20241203 | 102100 | 8443350650 | 33650 | 33600 | 33650 | 33600 | 285 |
| 549 | 20241203 | 102000 | 8433762500 | 33600 | 33600 | 33650 | 33600 | 786 |
| 550 | 20241203 | 101900 | 8407329050 | 33600 | 33550 | 33600 | 33500 | 253 |
| 551 | 20241203 | 101800 | 8398838000 | 33550 | 33500 | 33550 | 33450 | 259 |
| 552 | 20241203 | 101700 | 8390162250 | 33400 | 33500 | 33500 | 33400 | 951 |
| 553 | 20241203 | 101600 | 8358360650 | 33500 | 33600 | 33600 | 33400 | 1038 |
| 554 | 20241203 | 101500 | 8323559500 | 33650 | 33650 | 33650 | 33550 | 660 |
| 555 | 20241203 | 101400 | 8301379900 | 33600 | 33650 | 33700 | 33600 | 2698 |
| 556 | 20241203 | 101300 | 8210619600 | 33650 | 33600 | 33650 | 33600 | 723 |
| 557 | 20241203 | 101200 | 8186307050 | 33600 | 33450 | 33600 | 33450 | 3317 |
| 558 | 20241203 | 101100 | 8075201700 | 33500 | 33450 | 33500 | 33450 | 1259 |
| 559 | 20241203 | 101000 | 8033031650 | 33450 | 33550 | 33600 | 33450 | 1136 |
| 560 | 20241203 | 100900 | 7994923850 | 33500 | 33400 | 33500 | 33300 | 6123 |
| 561 | 20241203 | 100800 | 7790369450 | 33400 | 33350 | 33500 | 33350 | 1099 |
| 562 | 20241203 | 100700 | 7753696750 | 33350 | 33350 | 33400 | 33350 | 1053 |
| 563 | 20241203 | 100600 | 7718545350 | 33350 | 33450 | 33500 | 33350 | 1275 |
| 564 | 20241203 | 100500 | 7675922850 | 33450 | 33350 | 33500 | 33300 | 893 |
| 565 | 20241203 | 100400 | 7646120000 | 33300 | 33550 | 33550 | 33300 | 2529 |
| 566 | 20241203 | 100300 | 7561645200 | 33500 | 33400 | 33600 | 33400 | 2088 |
| 567 | 20241203 | 100200 | 7491785500 | 33450 | 33450 | 33450 | 33350 | 1006 |
| 568 | 20241203 | 100100 | 7458181950 | 33450 | 33500 | 33550 | 33450 | 637 |
| 569 | 20241203 | 100000 | 7436841100 | 33500 | 33600 | 33600 | 33500 | 595 |
| 570 | 20241203 | 095900 | 7416889600 | 33400 | 33600 | 33600 | 33400 | 1757 |
| 571 | 20241203 | 095800 | 7358056500 | 33600 | 33500 | 33600 | 33400 | 3264 |
| 572 | 20241203 | 095700 | 7248589000 | 33500 | 33450 | 33500 | 33400 | 963 |
| 573 | 20241203 | 095600 | 7216387600 | 33500 | 33400 | 33500 | 33400 | 283 |
| 574 | 20241203 | 095500 | 7206922550 | 33450 | 33500 | 33500 | 33100 | 7040 |
| 575 | 20241203 | 095400 | 6972355250 | 33500 | 33500 | 33600 | 33500 | 503 |
| 576 | 20241203 | 095300 | 6955492200 | 33500 | 33450 | 33550 | 33450 | 795 |
| 577 | 20241203 | 095200 | 6928871200 | 33450 | 33600 | 33650 | 33450 | 3227 |
| 578 | 20241203 | 095100 | 6820681550 | 33600 | 33600 | 33600 | 33550 | 1404 |
| 579 | 20241203 | 095000 | 6773536750 | 33600 | 33600 | 33600 | 33550 | 270 |
| 580 | 20241203 | 094900 | 6764469900 | 33600 | 33650 | 33650 | 33550 | 574 |
| 581 | 20241203 | 094800 | 6745175700 | 33650 | 33650 | 33700 | 33600 | 1348 |
| 582 | 20241203 | 094700 | 6699813200 | 33650 | 33550 | 33650 | 33550 | 2384 |
| 583 | 20241203 | 094600 | 6619754600 | 33550 | 33600 | 33650 | 33550 | 997 |
| 584 | 20241203 | 094500 | 6586288800 | 33600 | 33600 | 33650 | 33600 | 497 |
| 585 | 20241203 | 094400 | 6569578700 | 33600 | 33600 | 33650 | 33550 | 1734 |
| 586 | 20241203 | 094300 | 6511320500 | 33650 | 33700 | 33700 | 33600 | 334 |
| 587 | 20241203 | 094200 | 6500080300 | 33750 | 33750 | 33800 | 33650 | 2092 |
| 588 | 20241203 | 094100 | 6429611500 | 33750 | 33750 | 33750 | 33700 | 1171 |
| 589 | 20241203 | 094000 | 6390123750 | 33750 | 33650 | 33750 | 33600 | 2036 |
| 590 | 20241203 | 093900 | 6321481900 | 33650 | 33500 | 33750 | 33500 | 3298 |
| 591 | 20241203 | 093800 | 6210437900 | 33500 | 33650 | 33650 | 33500 | 3213 |
| 592 | 20241203 | 093700 | 6102633550 | 33650 | 33650 | 33750 | 33650 | 699 |
| 593 | 20241203 | 093600 | 6079097800 | 33750 | 33850 | 33950 | 33700 | 13539 |
| 594 | 20241203 | 093500 | 5621133500 | 33850 | 33450 | 33850 | 33450 | 4834 |
| 595 | 20241203 | 093400 | 5458156750 | 33450 | 33500 | 33500 | 33450 | 3033 |
| 596 | 20241203 | 093300 | 5356664450 | 33500 | 33600 | 33600 | 33450 | 1456 |
| 597 | 20241203 | 093200 | 5307861250 | 33550 | 33500 | 33600 | 33500 | 1451 |
| 598 | 20241203 | 093100 | 5259227750 | 33500 | 33500 | 33550 | 33400 | 1611 |
| 599 | 20241203 | 093000 | 5205297850 | 33500 | 33350 | 33500 | 33350 | 722 |
| 600 | 20241203 | 092900 | 5181149800 | 33300 | 33350 | 33400 | 33250 | 6922 |
| 601 | 20241203 | 092800 | 4950604900 | 33350 | 33550 | 33550 | 33350 | 4689 |
| 602 | 20241203 | 092700 | 4793926550 | 33550 | 33500 | 33700 | 33450 | 12025 |
| 603 | 20241203 | 092600 | 4390919350 | 33500 | 33700 | 33700 | 33500 | 7899 |
| 604 | 20241203 | 092500 | 4125511250 | 33700 | 33600 | 33700 | 33500 | 4443 |
| 605 | 20241203 | 092400 | 3976334000 | 33550 | 33600 | 33650 | 33500 | 2831 |
| 606 | 20241203 | 092300 | 3881246450 | 33650 | 33800 | 33850 | 33600 | 13709 |
| 607 | 20241203 | 092200 | 3419750550 | 33800 | 33750 | 33800 | 33550 | 11447 |
| 608 | 20241203 | 092100 | 3033518300 | 33700 | 33500 | 33750 | 33450 | 14201 |
| 609 | 20241203 | 092000 | 2556222600 | 33450 | 33250 | 33500 | 33200 | 12328 |
| 610 | 20241203 | 091900 | 2144755200 | 33300 | 33150 | 33300 | 33100 | 5973 |
| 611 | 20241203 | 091800 | 1946312900 | 33150 | 33000 | 33150 | 33000 | 3053 |
| 612 | 20241203 | 091700 | 1845294600 | 33050 | 33000 | 33050 | 32750 | 1391 |
| 613 | 20241203 | 091600 | 1799439850 | 33000 | 33100 | 33150 | 32800 | 3147 |
| 614 | 20241203 | 091500 | 1695923850 | 33100 | 32600 | 33100 | 32600 | 4789 |
| 615 | 20241203 | 091400 | 1538270250 | 32600 | 32650 | 32750 | 32500 | 4473 |
| 616 | 20241203 | 091300 | 1392476050 | 32650 | 32700 | 32800 | 32650 | 1052 |
| 617 | 20241203 | 091200 | 1358065300 | 32850 | 32600 | 32850 | 32550 | 2228 |
| 618 | 20241203 | 091100 | 1285453700 | 32700 | 32750 | 32750 | 32600 | 3150 |
| 619 | 20241203 | 091000 | 1182473900 | 32750 | 32850 | 32900 | 32750 | 1152 |
| 620 | 20241203 | 090900 | 1144690600 | 32800 | 32650 | 32850 | 32650 | 3051 |
| 621 | 20241203 | 090800 | 1044638100 | 32650 | 32800 | 32800 | 32650 | 1896 |
| 622 | 20241203 | 090700 | 982613550 | 32750 | 32950 | 33000 | 32750 | 3258 |
| 623 | 20241203 | 090600 | 875558650 | 33000 | 33000 | 33100 | 33000 | 1100 |
| 624 | 20241203 | 090500 | 839250900 | 33050 | 33050 | 33100 | 32900 | 2084 |
| 625 | 20241203 | 090400 | 770420800 | 33100 | 33250 | 33300 | 33050 | 5679 |
| 626 | 20241203 | 090300 | 581974000 | 33300 | 33000 | 33300 | 32850 | 6316 |
| 627 | 20241203 | 090200 | 372670200 | 32850 | 32950 | 33000 | 32850 | 2915 |
| 628 | 20241203 | 090100 | 276731100 | 32950 | 33100 | 33150 | 32850 | 2052 |
| 629 | 20241203 | 090000 | 209173300 | 33100 | 32550 | 33150 | 32550 | 6370 |