33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 3 | 20241206 | 190000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241206 | 185900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241206 | 185800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241206 | 185700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241206 | 185600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241206 | 185500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241206 | 185400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241206 | 185300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241206 | 185200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241206 | 185100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241206 | 185000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241206 | 184900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241206 | 184800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241206 | 184700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241206 | 184600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241206 | 184500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241206 | 184400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241206 | 184300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241206 | 184200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241206 | 184100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241206 | 184000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241206 | 183900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241206 | 183800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241206 | 183700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241206 | 183600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241206 | 183500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241206 | 183400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241206 | 183300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241206 | 183200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241206 | 183100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 33 | 20241206 | 183000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241206 | 182900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241206 | 182800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241206 | 182700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241206 | 182600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241206 | 182500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241206 | 182400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241206 | 182300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241206 | 182200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241206 | 182100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241206 | 182000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241206 | 181900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241206 | 181800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241206 | 181700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241206 | 181600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241206 | 181500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241206 | 181400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241206 | 181300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241206 | 181200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241206 | 181100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241206 | 181000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241206 | 180900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241206 | 180800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241206 | 180700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241206 | 180600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241206 | 180500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241206 | 180400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241206 | 180300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241206 | 180200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241206 | 180100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 63 | 20241206 | 180000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241206 | 175900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241206 | 175800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241206 | 175700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241206 | 175600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241206 | 175500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241206 | 175400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241206 | 175300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241206 | 175200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241206 | 175100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241206 | 175000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241206 | 174900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241206 | 174800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241206 | 174700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241206 | 174600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241206 | 174500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241206 | 174400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241206 | 174300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241206 | 174200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241206 | 174100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241206 | 174000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241206 | 173900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241206 | 173800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241206 | 173700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241206 | 173600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241206 | 173500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241206 | 173400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241206 | 173300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241206 | 173200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241206 | 173100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 93 | 20241206 | 173000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241206 | 172900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241206 | 172800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241206 | 172700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241206 | 172600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241206 | 172500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241206 | 172400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241206 | 172300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241206 | 172200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241206 | 172100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241206 | 172000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241206 | 171900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241206 | 171800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241206 | 171700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241206 | 171600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241206 | 171500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241206 | 171400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241206 | 171300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241206 | 171200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241206 | 171100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241206 | 171000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241206 | 170900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241206 | 170800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241206 | 170700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241206 | 170600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241206 | 170500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241206 | 170400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241206 | 170300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241206 | 170200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241206 | 170100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 123 | 20241206 | 170000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241206 | 165900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241206 | 165800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241206 | 165700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241206 | 165600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241206 | 165500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241206 | 165400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241206 | 165300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241206 | 165200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241206 | 165100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241206 | 165000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241206 | 164900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241206 | 164800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241206 | 164700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241206 | 164600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241206 | 164500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241206 | 164400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241206 | 164300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241206 | 164200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241206 | 164100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241206 | 164000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241206 | 163900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241206 | 163800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241206 | 163700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241206 | 163600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241206 | 163500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241206 | 163400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241206 | 163300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241206 | 163200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241206 | 163100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 153 | 20241206 | 163000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241206 | 162900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241206 | 162800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241206 | 162700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241206 | 162600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241206 | 162500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241206 | 162400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241206 | 162300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241206 | 162200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241206 | 162100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241206 | 162000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241206 | 161900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241206 | 161800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241206 | 161700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241206 | 161600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241206 | 161500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241206 | 161400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241206 | 161300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241206 | 161200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241206 | 161100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241206 | 161000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241206 | 160900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241206 | 160800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241206 | 160700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241206 | 160600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241206 | 160500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241206 | 160400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241206 | 160300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241206 | 160200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241206 | 160100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 183 | 20241206 | 160000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241206 | 155900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241206 | 155800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241206 | 155700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241206 | 155600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241206 | 155500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241206 | 155400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241206 | 155300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241206 | 155200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241206 | 155100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241206 | 155000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241206 | 154900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241206 | 154800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241206 | 154700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20241206 | 154600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20241206 | 154500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20241206 | 154400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20241206 | 154300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20241206 | 154200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20241206 | 154100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20241206 | 154000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20241206 | 153900 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20241206 | 153800 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20241206 | 153700 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20241206 | 153600 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20241206 | 153500 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20241206 | 153400 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20241206 | 153300 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20241206 | 153200 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20241206 | 153100 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 213 | 20241206 | 153000 | 22773277730 | 20900 | 20900 | 20900 | 20900 | 7425 |
| 214 | 20241206 | 152900 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20241206 | 152800 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20241206 | 152700 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20241206 | 152600 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20241206 | 152500 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20241206 | 152400 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20241206 | 152300 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20241206 | 152200 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20241206 | 152100 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20241206 | 152000 | 22618095230 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20241206 | 151900 | 22618095230 | 21100 | 21050 | 21100 | 21000 | 1329 |
| 225 | 20241206 | 151800 | 22590128780 | 21000 | 21050 | 21050 | 21000 | 2445 |
| 226 | 20241206 | 151700 | 22538772530 | 21050 | 21000 | 21050 | 21000 | 1522 |
| 227 | 20241206 | 151600 | 22506793830 | 21000 | 21050 | 21050 | 20950 | 2209 |
| 228 | 20241206 | 151500 | 22460375030 | 20950 | 21050 | 21050 | 20950 | 1303 |
| 229 | 20241206 | 151400 | 22432977580 | 21050 | 21000 | 21050 | 20900 | 1733 |
| 230 | 20241206 | 151300 | 22396642780 | 21000 | 21050 | 21100 | 20900 | 4270 |
| 231 | 20241206 | 151200 | 22307050030 | 21050 | 21000 | 21050 | 20950 | 1672 |
| 232 | 20241206 | 151100 | 22271979730 | 21000 | 21100 | 21150 | 21000 | 5396 |
| 233 | 20241206 | 151000 | 22158215430 | 21150 | 21100 | 21150 | 21000 | 2311 |
| 234 | 20241206 | 150900 | 22109555530 | 21100 | 21100 | 21100 | 21050 | 2176 |
| 235 | 20241206 | 150800 | 22063701330 | 21100 | 21100 | 21100 | 21050 | 1423 |
| 236 | 20241206 | 150700 | 22033687730 | 21100 | 21150 | 21150 | 21050 | 6186 |
| 237 | 20241206 | 150600 | 21903050280 | 21150 | 21050 | 21150 | 21000 | 4436 |
| 238 | 20241206 | 150500 | 21809592130 | 21000 | 21050 | 21050 | 21000 | 640 |
| 239 | 20241206 | 150400 | 21796124730 | 21000 | 21050 | 21100 | 21000 | 1202 |
| 240 | 20241206 | 150300 | 21770851030 | 21000 | 21050 | 21050 | 20950 | 549 |
| 241 | 20241206 | 150200 | 21759304780 | 21050 | 21050 | 21050 | 21000 | 3783 |
| 242 | 20241206 | 150100 | 21679841880 | 21050 | 21100 | 21100 | 21000 | 1478 |
| 243 | 20241206 | 150000 | 21648760830 | 21100 | 21050 | 21150 | 21000 | 541 |
| 244 | 20241206 | 145900 | 21637342930 | 21050 | 21000 | 21150 | 20950 | 6895 |
| 245 | 20241206 | 145800 | 21492082230 | 21000 | 20900 | 21000 | 20900 | 443 |
| 246 | 20241206 | 145700 | 21482794730 | 20950 | 20900 | 20950 | 20850 | 886 |
| 247 | 20241206 | 145600 | 21464276880 | 20900 | 20900 | 20900 | 20850 | 448 |
| 248 | 20241206 | 145500 | 21454917380 | 20900 | 20900 | 20950 | 20900 | 1135 |
| 249 | 20241206 | 145400 | 21431179130 | 20950 | 20950 | 21000 | 20900 | 403 |
| 250 | 20241206 | 145300 | 21422734580 | 20950 | 20850 | 20950 | 20850 | 1589 |
| 251 | 20241206 | 145200 | 21389528980 | 20850 | 20950 | 20950 | 20850 | 237 |
| 252 | 20241206 | 145100 | 21384572380 | 20850 | 20900 | 21000 | 20850 | 1532 |
| 253 | 20241206 | 145000 | 21352528330 | 20850 | 20850 | 20900 | 20850 | 460 |
| 254 | 20241206 | 144900 | 21342924180 | 20850 | 20900 | 20900 | 20850 | 1026 |
| 255 | 20241206 | 144800 | 21321519830 | 20900 | 20950 | 20950 | 20850 | 368 |
| 256 | 20241206 | 144700 | 21313828830 | 20950 | 20950 | 20950 | 20900 | 606 |
| 257 | 20241206 | 144600 | 21301160280 | 20950 | 20850 | 20950 | 20850 | 191 |
| 258 | 20241206 | 144500 | 21297166930 | 20850 | 20900 | 21000 | 20850 | 1241 |
| 259 | 20241206 | 144400 | 21271180630 | 20900 | 20900 | 20900 | 20850 | 1038 |
| 260 | 20241206 | 144300 | 21249509880 | 20900 | 20950 | 20950 | 20900 | 77 |
| 261 | 20241206 | 144200 | 21247898530 | 20900 | 20900 | 20950 | 20900 | 796 |
| 262 | 20241206 | 144100 | 21231253530 | 20950 | 20950 | 21000 | 20900 | 1324 |
| 263 | 20241206 | 144000 | 21203519230 | 20950 | 20950 | 20950 | 20900 | 792 |
| 264 | 20241206 | 143900 | 21186959630 | 20900 | 20900 | 20950 | 20900 | 219 |
| 265 | 20241206 | 143800 | 21182379530 | 20900 | 21050 | 21050 | 20900 | 3506 |
| 266 | 20241206 | 143700 | 21108759480 | 21000 | 21100 | 21100 | 21000 | 2692 |
| 267 | 20241206 | 143600 | 21052080980 | 21100 | 21100 | 21100 | 21050 | 786 |
| 268 | 20241206 | 143500 | 21035523180 | 21050 | 21100 | 21100 | 21050 | 1807 |
| 269 | 20241206 | 143400 | 20997445830 | 21100 | 21100 | 21150 | 21100 | 245 |
| 270 | 20241206 | 143300 | 20992275930 | 21050 | 21050 | 21150 | 21050 | 519 |
| 271 | 20241206 | 143200 | 20981328280 | 21100 | 21050 | 21100 | 21050 | 1398 |
| 272 | 20241206 | 143100 | 20951854380 | 21050 | 21100 | 21150 | 21050 | 1718 |
| 273 | 20241206 | 143000 | 20915635680 | 21100 | 21100 | 21150 | 21050 | 176 |
| 274 | 20241206 | 142900 | 20911918280 | 21050 | 21000 | 21100 | 21000 | 482 |
| 275 | 20241206 | 142800 | 20901774580 | 21000 | 21100 | 21100 | 21000 | 859 |
| 276 | 20241206 | 142700 | 20883712780 | 21100 | 21150 | 21150 | 21050 | 3815 |
| 277 | 20241206 | 142600 | 20803126530 | 21150 | 21200 | 21200 | 21100 | 5108 |
| 278 | 20241206 | 142500 | 20694935680 | 21150 | 21200 | 21200 | 21150 | 452 |
| 279 | 20241206 | 142400 | 20685367130 | 21150 | 21150 | 21200 | 21100 | 2715 |
| 280 | 20241206 | 142300 | 20627929380 | 21150 | 21100 | 21150 | 21050 | 3372 |
| 281 | 20241206 | 142200 | 20556741580 | 21100 | 20950 | 21100 | 20950 | 8335 |
| 282 | 20241206 | 142100 | 20381803930 | 20900 | 20950 | 20950 | 20900 | 721 |
| 283 | 20241206 | 142000 | 20366703380 | 20900 | 20950 | 20950 | 20900 | 891 |
| 284 | 20241206 | 141900 | 20348038130 | 20900 | 20850 | 20950 | 20850 | 1590 |
| 285 | 20241206 | 141800 | 20314833630 | 20850 | 20850 | 20850 | 20800 | 287 |
| 286 | 20241206 | 141700 | 20308854530 | 20800 | 20850 | 20850 | 20800 | 1363 |
| 287 | 20241206 | 141600 | 20280453130 | 20850 | 20850 | 20850 | 20750 | 358 |
| 288 | 20241206 | 141500 | 20273010030 | 20800 | 20850 | 20850 | 20800 | 772 |
| 289 | 20241206 | 141400 | 20256946380 | 20850 | 20850 | 20850 | 20800 | 489 |
| 290 | 20241206 | 141300 | 20246772930 | 20800 | 20850 | 20850 | 20800 | 236 |
| 291 | 20241206 | 141200 | 20241862630 | 20800 | 20850 | 20850 | 20800 | 454 |
| 292 | 20241206 | 141100 | 20232404230 | 20800 | 20850 | 20850 | 20800 | 31 |
| 293 | 20241206 | 141000 | 20231758980 | 20800 | 20850 | 20850 | 20800 | 176 |
| 294 | 20241206 | 140900 | 20228095380 | 20850 | 20750 | 20850 | 20750 | 225 |
| 295 | 20241206 | 140800 | 20223416180 | 20800 | 20750 | 20800 | 20750 | 140 |
| 296 | 20241206 | 140700 | 20220508430 | 20800 | 20850 | 20850 | 20750 | 514 |
| 297 | 20241206 | 140600 | 20209815680 | 20800 | 20800 | 20850 | 20800 | 734 |
| 298 | 20241206 | 140500 | 20194544130 | 20800 | 20850 | 20900 | 20800 | 209 |
| 299 | 20241206 | 140400 | 20190189730 | 20900 | 20800 | 20900 | 20800 | 385 |
| 300 | 20241206 | 140300 | 20182164480 | 20800 | 20850 | 20950 | 20800 | 1319 |
| 301 | 20241206 | 140200 | 20154654580 | 20900 | 20950 | 20950 | 20900 | 964 |
| 302 | 20241206 | 140100 | 20134498380 | 20950 | 20900 | 20950 | 20900 | 668 |
| 303 | 20241206 | 140000 | 20120522380 | 20950 | 20950 | 20950 | 20900 | 314 |
| 304 | 20241206 | 135900 | 20113949130 | 20900 | 21000 | 21000 | 20900 | 1615 |
| 305 | 20241206 | 135800 | 20080116830 | 21000 | 20900 | 21000 | 20900 | 955 |
| 306 | 20241206 | 135700 | 20060120330 | 20950 | 20900 | 20950 | 20900 | 445 |
| 307 | 20241206 | 135600 | 20050808630 | 20950 | 20900 | 20950 | 20900 | 302 |
| 308 | 20241206 | 135500 | 20044489380 | 20950 | 20900 | 20950 | 20900 | 189 |
| 309 | 20241206 | 135400 | 20040533980 | 20900 | 20950 | 20950 | 20900 | 463 |
| 310 | 20241206 | 135300 | 20030841630 | 20900 | 20950 | 21000 | 20900 | 253 |
| 311 | 20241206 | 135200 | 20025545680 | 21000 | 20950 | 21000 | 20900 | 541 |
| 312 | 20241206 | 135100 | 20014195880 | 20900 | 20900 | 21000 | 20900 | 288 |
| 313 | 20241206 | 135000 | 20008162630 | 20900 | 20900 | 21000 | 20850 | 205 |
| 314 | 20241206 | 134900 | 20003872780 | 20950 | 20950 | 20950 | 20850 | 747 |
| 315 | 20241206 | 134800 | 19988264880 | 20950 | 20900 | 20950 | 20850 | 221 |
| 316 | 20241206 | 134700 | 19983640930 | 20900 | 20900 | 20950 | 20850 | 245 |
| 317 | 20241206 | 134600 | 19978529180 | 20900 | 20950 | 20950 | 20850 | 2444 |
| 318 | 20241206 | 134500 | 19927486180 | 20900 | 20950 | 21000 | 20900 | 904 |
| 319 | 20241206 | 134400 | 19908544030 | 21000 | 20950 | 21000 | 20900 | 229 |
| 320 | 20241206 | 134300 | 19903747580 | 21000 | 21000 | 21000 | 20900 | 765 |
| 321 | 20241206 | 134200 | 19887726680 | 20950 | 20950 | 21050 | 20950 | 1257 |
| 322 | 20241206 | 134100 | 19861324580 | 20950 | 21050 | 21050 | 20950 | 635 |
| 323 | 20241206 | 134000 | 19847984830 | 21000 | 21000 | 21050 | 21000 | 601 |
| 324 | 20241206 | 133900 | 19835346230 | 21050 | 21100 | 21100 | 21000 | 1210 |
| 325 | 20241206 | 133800 | 19809891930 | 21100 | 21100 | 21150 | 21050 | 1242 |
| 326 | 20241206 | 133700 | 19783686430 | 21050 | 21050 | 21100 | 21050 | 651 |
| 327 | 20241206 | 133600 | 19769966730 | 21000 | 20950 | 21050 | 20950 | 1258 |
| 328 | 20241206 | 133500 | 19743544380 | 21000 | 21050 | 21050 | 20950 | 2484 |
| 329 | 20241206 | 133400 | 19691421030 | 21050 | 20950 | 21050 | 20900 | 3269 |
| 330 | 20241206 | 133300 | 19622896630 | 20900 | 20850 | 20950 | 20850 | 920 |
| 331 | 20241206 | 133200 | 19603667530 | 20850 | 20750 | 20900 | 20700 | 5377 |
| 332 | 20241206 | 133100 | 19491861830 | 20750 | 20750 | 20750 | 20700 | 271 |
| 333 | 20241206 | 133000 | 19486248130 | 20700 | 20700 | 20750 | 20700 | 463 |
| 334 | 20241206 | 132900 | 19476660280 | 20750 | 20750 | 20750 | 20700 | 253 |
| 335 | 20241206 | 132800 | 19471417880 | 20750 | 20700 | 20750 | 20700 | 300 |
| 336 | 20241206 | 132700 | 19465199430 | 20700 | 20750 | 20750 | 20700 | 1057 |
| 337 | 20241206 | 132600 | 19443284780 | 20800 | 20750 | 20800 | 20750 | 442 |
| 338 | 20241206 | 132500 | 19434106780 | 20800 | 20800 | 20800 | 20750 | 854 |
| 339 | 20241206 | 132400 | 19416379380 | 20800 | 20750 | 20800 | 20750 | 297 |
| 340 | 20241206 | 132300 | 19410211780 | 20750 | 20800 | 20800 | 20750 | 239 |
| 341 | 20241206 | 132200 | 19405247430 | 20800 | 20750 | 20800 | 20750 | 266 |
| 342 | 20241206 | 132100 | 19399721680 | 20800 | 20750 | 20800 | 20750 | 294 |
| 343 | 20241206 | 132000 | 19393610380 | 20800 | 20750 | 20800 | 20750 | 311 |
| 344 | 20241206 | 131900 | 19387154380 | 20750 | 20800 | 20800 | 20750 | 113 |
| 345 | 20241206 | 131800 | 19384808480 | 20750 | 20750 | 20850 | 20750 | 542 |
| 346 | 20241206 | 131700 | 19373538230 | 20800 | 20750 | 20850 | 20750 | 246 |
| 347 | 20241206 | 131600 | 19368430430 | 20750 | 20900 | 20900 | 20700 | 3201 |
| 348 | 20241206 | 131500 | 19301999030 | 20900 | 20800 | 20900 | 20800 | 1140 |
| 349 | 20241206 | 131400 | 19278261580 | 20750 | 20750 | 20800 | 20750 | 464 |
| 350 | 20241206 | 131300 | 19268620330 | 20800 | 20750 | 20800 | 20750 | 130 |
| 351 | 20241206 | 131200 | 19265920480 | 20800 | 20750 | 20800 | 20750 | 193 |
| 352 | 20241206 | 131100 | 19261909480 | 20750 | 20750 | 20800 | 20700 | 194 |
| 353 | 20241206 | 131000 | 19257887280 | 20800 | 20750 | 20800 | 20700 | 1217 |
| 354 | 20241206 | 130900 | 19232589730 | 20700 | 20700 | 20700 | 20600 | 1075 |
| 355 | 20241206 | 130800 | 19210353580 | 20650 | 20650 | 20650 | 20600 | 666 |
| 356 | 20241206 | 130700 | 19196612130 | 20650 | 20650 | 20700 | 20650 | 163 |
| 357 | 20241206 | 130600 | 19193244830 | 20650 | 20700 | 20700 | 20650 | 227 |
| 358 | 20241206 | 130500 | 19188552780 | 20700 | 20650 | 20700 | 20650 | 338 |
| 359 | 20241206 | 130400 | 19181565680 | 20650 | 20650 | 20700 | 20650 | 2458 |
| 360 | 20241206 | 130300 | 19130807880 | 20700 | 20700 | 20700 | 20650 | 840 |
| 361 | 20241206 | 130200 | 19113441330 | 20700 | 20650 | 20700 | 20650 | 619 |
| 362 | 20241206 | 130100 | 19100652430 | 20650 | 20700 | 20700 | 20650 | 435 |
| 363 | 20241206 | 130000 | 19091668930 | 20650 | 20800 | 20800 | 20650 | 1837 |
| 364 | 20241206 | 125900 | 19053563230 | 20750 | 20800 | 20800 | 20750 | 630 |
| 365 | 20241206 | 125800 | 19040488230 | 20750 | 20800 | 20800 | 20750 | 552 |
| 366 | 20241206 | 125700 | 19029032980 | 20750 | 20800 | 20800 | 20750 | 402 |
| 367 | 20241206 | 125600 | 19020673930 | 20750 | 20800 | 20800 | 20750 | 159 |
| 368 | 20241206 | 125500 | 19017372880 | 20800 | 20750 | 20800 | 20750 | 154 |
| 369 | 20241206 | 125400 | 19014175280 | 20800 | 20700 | 20800 | 20700 | 865 |
| 370 | 20241206 | 125300 | 18996237630 | 20750 | 20750 | 20750 | 20650 | 413 |
| 371 | 20241206 | 125200 | 18987688630 | 20650 | 20600 | 20750 | 20600 | 1732 |
| 372 | 20241206 | 125100 | 18951867180 | 20650 | 20650 | 20650 | 20600 | 223 |
| 373 | 20241206 | 125000 | 18947266630 | 20600 | 20650 | 20650 | 20600 | 282 |
| 374 | 20241206 | 124900 | 18941454980 | 20600 | 20650 | 20650 | 20600 | 117 |
| 375 | 20241206 | 124800 | 18939042230 | 20650 | 20600 | 20700 | 20600 | 687 |
| 376 | 20241206 | 124700 | 18924877880 | 20700 | 20700 | 20700 | 20600 | 598 |
| 377 | 20241206 | 124600 | 18912535630 | 20700 | 20650 | 20700 | 20600 | 477 |
| 378 | 20241206 | 124500 | 18902688380 | 20650 | 20700 | 20700 | 20650 | 475 |
| 379 | 20241206 | 124400 | 18892859880 | 20650 | 20650 | 20700 | 20650 | 1250 |
| 380 | 20241206 | 124300 | 18867045630 | 20650 | 20650 | 20700 | 20650 | 491 |
| 381 | 20241206 | 124200 | 18856902580 | 20650 | 20650 | 20700 | 20650 | 458 |
| 382 | 20241206 | 124100 | 18847440030 | 20700 | 20700 | 20750 | 20650 | 150 |
| 383 | 20241206 | 124000 | 18844337480 | 20700 | 20700 | 20750 | 20700 | 738 |
| 384 | 20241206 | 123900 | 18829058630 | 20750 | 20800 | 20800 | 20700 | 756 |
| 385 | 20241206 | 123800 | 18813366580 | 20750 | 20700 | 20750 | 20700 | 404 |
| 386 | 20241206 | 123700 | 18804994530 | 20700 | 20750 | 20750 | 20700 | 249 |
| 387 | 20241206 | 123600 | 18799832480 | 20700 | 20750 | 20800 | 20700 | 1153 |
| 388 | 20241206 | 123500 | 18775907830 | 20750 | 20800 | 20800 | 20700 | 838 |
| 389 | 20241206 | 123400 | 18758519080 | 20750 | 20750 | 20800 | 20750 | 416 |
| 390 | 20241206 | 123300 | 18749883930 | 20750 | 20700 | 20800 | 20700 | 583 |
| 391 | 20241206 | 123200 | 18737797830 | 20700 | 20750 | 20750 | 20700 | 1239 |
| 392 | 20241206 | 123100 | 18712137330 | 20700 | 20800 | 20800 | 20700 | 591 |
| 393 | 20241206 | 123000 | 18699874930 | 20750 | 20800 | 20800 | 20750 | 399 |
| 394 | 20241206 | 122900 | 18691591430 | 20800 | 20800 | 20850 | 20750 | 1428 |
| 395 | 20241206 | 122800 | 18661896330 | 20750 | 20850 | 20850 | 20750 | 760 |
| 396 | 20241206 | 122700 | 18646093430 | 20800 | 20850 | 20850 | 20800 | 209 |
| 397 | 20241206 | 122600 | 18641742730 | 20800 | 20850 | 20850 | 20800 | 690 |
| 398 | 20241206 | 122500 | 18627388230 | 20850 | 20800 | 20850 | 20800 | 280 |
| 399 | 20241206 | 122400 | 18621561030 | 20850 | 20800 | 20850 | 20800 | 660 |
| 400 | 20241206 | 122300 | 18607811480 | 20850 | 20900 | 20900 | 20850 | 201 |
| 401 | 20241206 | 122200 | 18603617780 | 20850 | 20850 | 20900 | 20800 | 574 |
| 402 | 20241206 | 122100 | 18591650930 | 20900 | 20900 | 20950 | 20850 | 272 |
| 403 | 20241206 | 122000 | 18585968630 | 20900 | 20950 | 20950 | 20900 | 1540 |
| 404 | 20241206 | 121900 | 18553780130 | 21000 | 20950 | 21000 | 20900 | 6418 |
| 405 | 20241206 | 121800 | 18419332630 | 20950 | 20800 | 20950 | 20800 | 1373 |
| 406 | 20241206 | 121700 | 18390678080 | 20800 | 20800 | 20850 | 20800 | 113 |
| 407 | 20241206 | 121600 | 18388326280 | 20800 | 20850 | 20850 | 20800 | 1756 |
| 408 | 20241206 | 121500 | 18351726380 | 20850 | 20700 | 20850 | 20700 | 2225 |
| 409 | 20241206 | 121400 | 18305478930 | 20700 | 20650 | 20700 | 20650 | 163 |
| 410 | 20241206 | 121300 | 18302110580 | 20650 | 20700 | 20700 | 20650 | 269 |
| 411 | 20241206 | 121200 | 18296554130 | 20700 | 20800 | 20800 | 20650 | 919 |
| 412 | 20241206 | 121100 | 18277528330 | 20700 | 20750 | 20800 | 20700 | 437 |
| 413 | 20241206 | 121000 | 18268464980 | 20800 | 20750 | 20800 | 20700 | 363 |
| 414 | 20241206 | 120900 | 18260930030 | 20700 | 20700 | 20700 | 20650 | 835 |
| 415 | 20241206 | 120800 | 18243654480 | 20700 | 20700 | 20700 | 20650 | 1714 |
| 416 | 20241206 | 120700 | 18208208030 | 20700 | 20650 | 20700 | 20600 | 429 |
| 417 | 20241206 | 120600 | 18199349180 | 20650 | 20650 | 20700 | 20600 | 728 |
| 418 | 20241206 | 120500 | 18184324230 | 20650 | 20650 | 20700 | 20650 | 602 |
| 419 | 20241206 | 120400 | 18171890980 | 20650 | 20700 | 20700 | 20650 | 299 |
| 420 | 20241206 | 120300 | 18165715180 | 20700 | 20750 | 20750 | 20650 | 658 |
| 421 | 20241206 | 120200 | 18152094780 | 20700 | 20700 | 20750 | 20650 | 470 |
| 422 | 20241206 | 120100 | 18142372480 | 20700 | 20800 | 20850 | 20700 | 1265 |
| 423 | 20241206 | 120000 | 18116152330 | 20800 | 20700 | 20850 | 20700 | 561 |
| 424 | 20241206 | 115900 | 18104495680 | 20700 | 20750 | 20800 | 20700 | 2056 |
| 425 | 20241206 | 115800 | 18061846880 | 20750 | 20850 | 20850 | 20750 | 359 |
| 426 | 20241206 | 115700 | 18054377930 | 20850 | 20850 | 20850 | 20700 | 483 |
| 427 | 20241206 | 115600 | 18044341230 | 20750 | 20850 | 20850 | 20750 | 744 |
| 428 | 20241206 | 115500 | 18028879480 | 20850 | 20900 | 20950 | 20650 | 3943 |
| 429 | 20241206 | 115400 | 17946810230 | 20900 | 20850 | 20950 | 20850 | 390 |
| 430 | 20241206 | 115300 | 17938657930 | 20850 | 20900 | 21000 | 20800 | 1300 |
| 431 | 20241206 | 115200 | 17911503330 | 20900 | 20800 | 20900 | 20750 | 2075 |
| 432 | 20241206 | 115100 | 17868321930 | 20800 | 20950 | 21000 | 20800 | 5122 |
| 433 | 20241206 | 115000 | 17761593980 | 20950 | 21000 | 21000 | 20950 | 270 |
| 434 | 20241206 | 114900 | 17755928380 | 21000 | 21050 | 21050 | 20950 | 1059 |
| 435 | 20241206 | 114800 | 17733715730 | 21050 | 21100 | 21100 | 21050 | 743 |
| 436 | 20241206 | 114700 | 17718047180 | 21000 | 21100 | 21100 | 21000 | 1382 |
| 437 | 20241206 | 114600 | 17688974530 | 21050 | 21050 | 21100 | 21000 | 1704 |
| 438 | 20241206 | 114500 | 17653122130 | 21050 | 21050 | 21100 | 21000 | 493 |
| 439 | 20241206 | 114400 | 17642747380 | 21000 | 21050 | 21050 | 21000 | 333 |
| 440 | 20241206 | 114300 | 17635743880 | 21050 | 21100 | 21100 | 21000 | 365 |
| 441 | 20241206 | 114200 | 17628054480 | 21100 | 21150 | 21150 | 21000 | 2367 |
| 442 | 20241206 | 114100 | 17578183080 | 21150 | 21000 | 21150 | 21000 | 2697 |
| 443 | 20241206 | 114000 | 17521393780 | 21000 | 21050 | 21150 | 21000 | 1278 |
| 444 | 20241206 | 113900 | 17494507180 | 21050 | 21100 | 21150 | 21050 | 803 |
| 445 | 20241206 | 113800 | 17477568780 | 21100 | 21100 | 21100 | 21000 | 352 |
| 446 | 20241206 | 113700 | 17470150130 | 21100 | 21000 | 21100 | 20900 | 2125 |
| 447 | 20241206 | 113600 | 17425413930 | 21050 | 20900 | 21150 | 20850 | 3667 |
| 448 | 20241206 | 113500 | 17348610880 | 20900 | 21150 | 21350 | 20900 | 8950 |
| 449 | 20241206 | 113400 | 17159518880 | 21100 | 21250 | 21300 | 21050 | 1987 |
| 450 | 20241206 | 113300 | 17117428130 | 21250 | 21300 | 21300 | 21250 | 442 |
| 451 | 20241206 | 113200 | 17108020030 | 21150 | 21200 | 21400 | 21150 | 7349 |
| 452 | 20241206 | 113100 | 16951451680 | 21250 | 21200 | 21250 | 21200 | 855 |
| 453 | 20241206 | 113000 | 16933302880 | 21250 | 21200 | 21300 | 21150 | 3102 |
| 454 | 20241206 | 112900 | 16867417980 | 21200 | 21200 | 21250 | 21150 | 5315 |
| 455 | 20241206 | 112800 | 16754729280 | 21200 | 21300 | 21300 | 21200 | 4582 |
| 456 | 20241206 | 112700 | 16657409780 | 21250 | 21300 | 21300 | 21250 | 3206 |
| 457 | 20241206 | 112600 | 16589242630 | 21300 | 21300 | 21350 | 21250 | 8986 |
| 458 | 20241206 | 112500 | 16397838230 | 21300 | 21150 | 21350 | 21150 | 6414 |
| 459 | 20241206 | 112400 | 16261699330 | 21150 | 21150 | 21250 | 21000 | 5287 |
| 460 | 20241206 | 112300 | 16150120830 | 21200 | 21050 | 21450 | 21050 | 48003 |
| 461 | 20241206 | 112200 | 15126035680 | 21100 | 21000 | 21100 | 21000 | 2786 |
| 462 | 20241206 | 112100 | 15067339480 | 21050 | 21050 | 21050 | 21000 | 922 |
| 463 | 20241206 | 112000 | 15047942480 | 21050 | 21100 | 21150 | 21050 | 8138 |
| 464 | 20241206 | 111900 | 14876294180 | 21100 | 21050 | 21100 | 20950 | 11793 |
| 465 | 20241206 | 111800 | 14628353780 | 21050 | 20750 | 21050 | 20750 | 18909 |
| 466 | 20241206 | 111700 | 14233050980 | 20750 | 20700 | 20750 | 20650 | 5224 |
| 467 | 20241206 | 111600 | 14124794880 | 20650 | 20700 | 20750 | 20650 | 2368 |
| 468 | 20241206 | 111500 | 14075751130 | 20700 | 20600 | 20700 | 20600 | 4383 |
| 469 | 20241206 | 111400 | 13985194780 | 20600 | 20650 | 20650 | 20500 | 9419 |
| 470 | 20241206 | 111300 | 13791489830 | 20650 | 20600 | 20650 | 20500 | 1179 |
| 471 | 20241206 | 111200 | 13767190280 | 20600 | 20650 | 20650 | 20600 | 552 |
| 472 | 20241206 | 111100 | 13755793580 | 20650 | 20650 | 20700 | 20500 | 630 |
| 473 | 20241206 | 111000 | 13742800880 | 20700 | 20550 | 20750 | 20500 | 17139 |
| 474 | 20241206 | 110900 | 13388905080 | 20550 | 20550 | 20700 | 20500 | 17852 |
| 475 | 20241206 | 110800 | 13020436180 | 20500 | 20450 | 20550 | 20400 | 9262 |
| 476 | 20241206 | 110700 | 12830822430 | 20450 | 20350 | 20450 | 20300 | 8987 |
| 477 | 20241206 | 110600 | 12647334880 | 20300 | 20300 | 20300 | 20250 | 24152 |
| 478 | 20241206 | 110500 | 12157055630 | 20300 | 20150 | 20300 | 20150 | 16992 |
| 479 | 20241206 | 110400 | 11812422830 | 20150 | 20200 | 20250 | 20100 | 8003 |
| 480 | 20241206 | 110300 | 11650957580 | 20200 | 20200 | 20250 | 20150 | 2462 |
| 481 | 20241206 | 110200 | 11601228380 | 20200 | 19960 | 20200 | 19950 | 8299 |
| 482 | 20241206 | 110100 | 11434565170 | 19950 | 19890 | 19960 | 19840 | 1562 |
| 483 | 20241206 | 110000 | 11403464760 | 19850 | 19850 | 19890 | 19790 | 4272 |
| 484 | 20241206 | 105900 | 11318818900 | 19850 | 19880 | 19890 | 19810 | 2874 |
| 485 | 20241206 | 105800 | 11261760700 | 19890 | 19980 | 19980 | 19890 | 1759 |
| 486 | 20241206 | 105700 | 11226695330 | 19990 | 19840 | 19990 | 19790 | 5506 |
| 487 | 20241206 | 105600 | 11117107810 | 19850 | 19770 | 19850 | 19720 | 1949 |
| 488 | 20241206 | 105500 | 11078579980 | 19790 | 19870 | 19880 | 19710 | 2667 |
| 489 | 20241206 | 105400 | 11025812920 | 19870 | 19700 | 19890 | 19590 | 22571 |
| 490 | 20241206 | 105300 | 10581655330 | 19600 | 19710 | 19780 | 19600 | 16406 |
| 491 | 20241206 | 105200 | 10258965970 | 19720 | 19850 | 19850 | 19710 | 12341 |
| 492 | 20241206 | 105100 | 10015100460 | 19850 | 19830 | 19890 | 19810 | 1445 |
| 493 | 20241206 | 105000 | 9986430700 | 19830 | 19830 | 19900 | 19820 | 1809 |
| 494 | 20241206 | 104900 | 9950509780 | 19820 | 19900 | 19910 | 19820 | 2526 |
| 495 | 20241206 | 104800 | 9900348830 | 19900 | 19890 | 19920 | 19880 | 3105 |
| 496 | 20241206 | 104700 | 9838528700 | 19890 | 19930 | 19960 | 19860 | 2424 |
| 497 | 20241206 | 104600 | 9790200700 | 19930 | 19820 | 19930 | 19730 | 10560 |
| 498 | 20241206 | 104500 | 9580857450 | 19730 | 19910 | 19940 | 19730 | 11618 |
| 499 | 20241206 | 104400 | 9350272370 | 19910 | 19940 | 19940 | 19900 | 7830 |
| 500 | 20241206 | 104300 | 9194330260 | 19960 | 19930 | 19970 | 19930 | 1801 |
| 501 | 20241206 | 104200 | 9158400080 | 19940 | 20000 | 20050 | 19910 | 12475 |
| 502 | 20241206 | 104100 | 8909221000 | 20000 | 20100 | 20100 | 20000 | 4469 |
| 503 | 20241206 | 104000 | 8819682050 | 20050 | 20100 | 20150 | 20050 | 1200 |
| 504 | 20241206 | 103900 | 8795590500 | 20050 | 20200 | 20200 | 20050 | 2089 |
| 505 | 20241206 | 103800 | 8753558300 | 20150 | 20200 | 20200 | 20100 | 1201 |
| 506 | 20241206 | 103700 | 8729352750 | 20200 | 20200 | 20250 | 20150 | 1172 |
| 507 | 20241206 | 103600 | 8705707200 | 20150 | 20100 | 20200 | 20100 | 7737 |
| 508 | 20241206 | 103500 | 8549705100 | 20100 | 20150 | 20200 | 20050 | 2230 |
| 509 | 20241206 | 103400 | 8504802950 | 20150 | 20100 | 20150 | 20050 | 2856 |
| 510 | 20241206 | 103300 | 8447422500 | 20100 | 20050 | 20100 | 20000 | 2574 |
| 511 | 20241206 | 103200 | 8395802100 | 20100 | 20100 | 20100 | 20000 | 3128 |
| 512 | 20241206 | 103100 | 8333067700 | 20100 | 20100 | 20150 | 20000 | 3677 |
| 513 | 20241206 | 103000 | 8259318750 | 20150 | 20100 | 20200 | 20050 | 8753 |
| 514 | 20241206 | 102900 | 8083499950 | 20150 | 20100 | 20150 | 20000 | 1365 |
| 515 | 20241206 | 102800 | 8056092950 | 20100 | 20100 | 20100 | 20000 | 4553 |
| 516 | 20241206 | 102700 | 7964910200 | 20050 | 20100 | 20150 | 20000 | 4967 |
| 517 | 20241206 | 102600 | 7865313250 | 20100 | 20050 | 20200 | 20050 | 30109 |
| 518 | 20241206 | 102500 | 7261530200 | 20050 | 20150 | 20200 | 20050 | 19402 |
| 519 | 20241206 | 102400 | 6871995350 | 20150 | 20150 | 20200 | 20100 | 1792 |
| 520 | 20241206 | 102300 | 6835920000 | 20200 | 20150 | 20200 | 20150 | 5360 |
| 521 | 20241206 | 102200 | 6727870050 | 20150 | 20150 | 20200 | 20000 | 18063 |
| 522 | 20241206 | 102100 | 6366084400 | 20150 | 20150 | 20150 | 20000 | 4656 |
| 523 | 20241206 | 102000 | 6272484000 | 20100 | 20100 | 20200 | 20050 | 13093 |
| 524 | 20241206 | 101900 | 6009679000 | 20100 | 20300 | 20300 | 20100 | 12605 |
| 525 | 20241206 | 101800 | 5755342350 | 20300 | 20350 | 20350 | 20250 | 5245 |
| 526 | 20241206 | 101700 | 5649062700 | 20300 | 20250 | 20350 | 20250 | 1139 |
| 527 | 20241206 | 101600 | 5625971900 | 20350 | 20400 | 20400 | 20200 | 9745 |
| 528 | 20241206 | 101500 | 5428208150 | 20400 | 20450 | 20500 | 20400 | 990 |
| 529 | 20241206 | 101400 | 5407962850 | 20500 | 20500 | 20550 | 20450 | 505 |
| 530 | 20241206 | 101300 | 5397613550 | 20500 | 20550 | 20550 | 20450 | 1470 |
| 531 | 20241206 | 101200 | 5367484400 | 20500 | 20600 | 20650 | 20500 | 656 |
| 532 | 20241206 | 101100 | 5353988650 | 20650 | 20500 | 20650 | 20500 | 999 |
| 533 | 20241206 | 101000 | 5333423150 | 20500 | 20550 | 20600 | 20500 | 960 |
| 534 | 20241206 | 100900 | 5313677800 | 20550 | 20550 | 20600 | 20550 | 1036 |
| 535 | 20241206 | 100800 | 5292367300 | 20550 | 20550 | 20550 | 20450 | 1940 |
| 536 | 20241206 | 100700 | 5252573350 | 20500 | 20500 | 20550 | 20500 | 521 |
| 537 | 20241206 | 100600 | 5241875200 | 20500 | 20600 | 20600 | 20500 | 1590 |
| 538 | 20241206 | 100500 | 5209203550 | 20600 | 20600 | 20600 | 20500 | 1453 |
| 539 | 20241206 | 100400 | 5179309000 | 20550 | 20500 | 20600 | 20450 | 2173 |
| 540 | 20241206 | 100300 | 5134719300 | 20450 | 20400 | 20500 | 20400 | 1141 |
| 541 | 20241206 | 100200 | 5111393100 | 20450 | 20500 | 20500 | 20400 | 1266 |
| 542 | 20241206 | 100100 | 5085520800 | 20450 | 20450 | 20500 | 20400 | 2753 |
| 543 | 20241206 | 100000 | 5029210850 | 20450 | 20350 | 20450 | 20300 | 4746 |
| 544 | 20241206 | 095900 | 4932471750 | 20350 | 20300 | 20350 | 20300 | 546 |
| 545 | 20241206 | 095800 | 4921382600 | 20300 | 20400 | 20400 | 20300 | 1536 |
| 546 | 20241206 | 095700 | 4890117450 | 20400 | 20300 | 20400 | 20300 | 793 |
| 547 | 20241206 | 095600 | 4873987700 | 20300 | 20400 | 20400 | 20200 | 2577 |
| 548 | 20241206 | 095500 | 4821688450 | 20350 | 20200 | 20400 | 20150 | 7206 |
| 549 | 20241206 | 095400 | 4675952850 | 20150 | 20300 | 20350 | 20150 | 6448 |
| 550 | 20241206 | 095300 | 4545690550 | 20300 | 20300 | 20350 | 20250 | 2251 |
| 551 | 20241206 | 095200 | 4500048300 | 20300 | 20250 | 20350 | 20250 | 1998 |
| 552 | 20241206 | 095100 | 4459487650 | 20250 | 20300 | 20350 | 20250 | 1414 |
| 553 | 20241206 | 095000 | 4430802400 | 20300 | 20300 | 20350 | 20250 | 689 |
| 554 | 20241206 | 094900 | 4416816100 | 20300 | 20350 | 20350 | 20300 | 1482 |
| 555 | 20241206 | 094800 | 4386668850 | 20350 | 20300 | 20400 | 20250 | 2256 |
| 556 | 20241206 | 094700 | 4340839100 | 20300 | 20300 | 20400 | 20300 | 1807 |
| 557 | 20241206 | 094600 | 4304080000 | 20350 | 20400 | 20400 | 20300 | 2153 |
| 558 | 20241206 | 094500 | 4260355650 | 20350 | 20450 | 20450 | 20300 | 4643 |
| 559 | 20241206 | 094400 | 4165853200 | 20450 | 20350 | 20450 | 20350 | 1405 |
| 560 | 20241206 | 094300 | 4137160150 | 20400 | 20300 | 20400 | 20250 | 7435 |
| 561 | 20241206 | 094200 | 3986173450 | 20250 | 20300 | 20300 | 20200 | 8185 |
| 562 | 20241206 | 094100 | 3820494250 | 20250 | 20300 | 20400 | 20150 | 8051 |
| 563 | 20241206 | 094000 | 3657587400 | 20300 | 20300 | 20350 | 20150 | 20401 |
| 564 | 20241206 | 093900 | 3244189900 | 20250 | 20400 | 20400 | 20250 | 5597 |
| 565 | 20241206 | 093800 | 3130506150 | 20400 | 20450 | 20550 | 20400 | 7176 |
| 566 | 20241206 | 093700 | 2983623350 | 20450 | 20400 | 20550 | 20400 | 5982 |
| 567 | 20241206 | 093600 | 2861064550 | 20400 | 20500 | 20500 | 20350 | 9115 |
| 568 | 20241206 | 093500 | 2675287750 | 20450 | 20500 | 20550 | 20450 | 7885 |
| 569 | 20241206 | 093400 | 2513770350 | 20550 | 20500 | 20550 | 20500 | 3795 |
| 570 | 20241206 | 093300 | 2435962800 | 20500 | 20550 | 20600 | 20500 | 1913 |
| 571 | 20241206 | 093200 | 2396713700 | 20550 | 20650 | 20650 | 20500 | 6391 |
| 572 | 20241206 | 093100 | 2265333750 | 20650 | 20650 | 20750 | 20550 | 5220 |
| 573 | 20241206 | 093000 | 2157560100 | 20650 | 20600 | 20650 | 20550 | 1746 |
| 574 | 20241206 | 092900 | 2121575950 | 20600 | 20700 | 20700 | 20550 | 4317 |
| 575 | 20241206 | 092800 | 2032658850 | 20700 | 20700 | 20750 | 20700 | 587 |
| 576 | 20241206 | 092700 | 2020507800 | 20700 | 20750 | 20800 | 20700 | 1321 |
| 577 | 20241206 | 092600 | 1993155200 | 20750 | 20850 | 20850 | 20750 | 421 |
| 578 | 20241206 | 092500 | 1984407500 | 20850 | 20850 | 20850 | 20800 | 100 |
| 579 | 20241206 | 092400 | 1982323100 | 20850 | 20900 | 20900 | 20850 | 168 |
| 580 | 20241206 | 092300 | 1978818950 | 20850 | 20850 | 20900 | 20850 | 867 |
| 581 | 20241206 | 092200 | 1960741900 | 20850 | 20750 | 20850 | 20700 | 2699 |
| 582 | 20241206 | 092100 | 1904602850 | 20750 | 20750 | 20800 | 20700 | 423 |
| 583 | 20241206 | 092000 | 1895826700 | 20800 | 20700 | 20800 | 20700 | 808 |
| 584 | 20241206 | 091900 | 1879090300 | 20700 | 20650 | 20750 | 20650 | 1906 |
| 585 | 20241206 | 091800 | 1839610200 | 20650 | 20650 | 20700 | 20650 | 1282 |
| 586 | 20241206 | 091700 | 1813134400 | 20650 | 20650 | 20700 | 20600 | 2384 |
| 587 | 20241206 | 091600 | 1763889400 | 20650 | 20650 | 20650 | 20650 | 424 |
| 588 | 20241206 | 091500 | 1755133800 | 20650 | 20650 | 20700 | 20600 | 2972 |
| 589 | 20241206 | 091400 | 1693797950 | 20650 | 20750 | 20750 | 20650 | 706 |
| 590 | 20241206 | 091300 | 1679199600 | 20750 | 20650 | 20800 | 20550 | 5145 |
| 591 | 20241206 | 091200 | 1572863200 | 20650 | 20700 | 20750 | 20650 | 4142 |
| 592 | 20241206 | 091100 | 1487129450 | 20700 | 20600 | 20750 | 20550 | 7123 |
| 593 | 20241206 | 091000 | 1340347800 | 20650 | 20800 | 20800 | 20650 | 4874 |
| 594 | 20241206 | 090900 | 1239355750 | 20800 | 20600 | 20850 | 20600 | 5254 |
| 595 | 20241206 | 090800 | 1130193550 | 20600 | 20650 | 20750 | 20600 | 2981 |
| 596 | 20241206 | 090700 | 1068609550 | 20700 | 20700 | 20750 | 20650 | 2283 |
| 597 | 20241206 | 090600 | 1021346300 | 20700 | 20750 | 20800 | 20550 | 5902 |
| 598 | 20241206 | 090500 | 899433650 | 20750 | 20900 | 20900 | 20700 | 1909 |
| 599 | 20241206 | 090400 | 859772150 | 20850 | 20850 | 20900 | 20800 | 2976 |
| 600 | 20241206 | 090300 | 797814900 | 20800 | 20950 | 21000 | 20500 | 17117 |
| 601 | 20241206 | 090200 | 443225500 | 20950 | 21200 | 21200 | 20950 | 2183 |
| 602 | 20241206 | 090100 | 397331700 | 21200 | 21200 | 21300 | 21100 | 8595 |
| 603 | 20241206 | 090000 | 215374700 | 21200 | 20900 | 21300 | 20900 | 10159 |