32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 3 | 20241204 | 190700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20241204 | 190600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20241204 | 190500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20241204 | 190400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20241204 | 190300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20241204 | 190200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20241204 | 190100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20241204 | 190000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20241204 | 185900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20241204 | 185800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20241204 | 185700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20241204 | 185600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20241204 | 185500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20241204 | 185400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20241204 | 185300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20241204 | 185200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20241204 | 185100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20241204 | 185000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20241204 | 184900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20241204 | 184800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20241204 | 184700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20241204 | 184600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20241204 | 184500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20241204 | 184400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20241204 | 184300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20241204 | 184200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20241204 | 184100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20241204 | 184000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20241204 | 183900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20241204 | 183800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 33 | 20241204 | 183700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20241204 | 183600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20241204 | 183500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20241204 | 183400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20241204 | 183300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20241204 | 183200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20241204 | 183100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20241204 | 183000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20241204 | 182900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20241204 | 182800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20241204 | 182700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20241204 | 182600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20241204 | 182500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20241204 | 182400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20241204 | 182300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20241204 | 182200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20241204 | 182100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20241204 | 182000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20241204 | 181900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20241204 | 181800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20241204 | 181700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20241204 | 181600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20241204 | 181500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20241204 | 181400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20241204 | 181300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20241204 | 181200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20241204 | 181100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20241204 | 181000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20241204 | 180900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20241204 | 180800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 63 | 20241204 | 180700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20241204 | 180600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20241204 | 180500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20241204 | 180400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20241204 | 180300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20241204 | 180200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20241204 | 180100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20241204 | 180000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20241204 | 175900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20241204 | 175800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20241204 | 175700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20241204 | 175600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20241204 | 175500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20241204 | 175400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20241204 | 175300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20241204 | 175200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20241204 | 175100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20241204 | 175000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20241204 | 174900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20241204 | 174800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20241204 | 174700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20241204 | 174600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20241204 | 174500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20241204 | 174400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20241204 | 174300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20241204 | 174200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20241204 | 174100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20241204 | 174000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20241204 | 173900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20241204 | 173800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 93 | 20241204 | 173700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20241204 | 173600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20241204 | 173500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20241204 | 173400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20241204 | 173300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20241204 | 173200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20241204 | 173100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20241204 | 173000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20241204 | 172900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20241204 | 172800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20241204 | 172700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20241204 | 172600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20241204 | 172500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20241204 | 172400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20241204 | 172300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20241204 | 172200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20241204 | 172100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20241204 | 172000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20241204 | 171900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20241204 | 171800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20241204 | 171700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20241204 | 171600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20241204 | 171500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20241204 | 171400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20241204 | 171300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20241204 | 171200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20241204 | 171100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20241204 | 171000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20241204 | 170900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20241204 | 170800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 123 | 20241204 | 170700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20241204 | 170600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20241204 | 170500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20241204 | 170400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20241204 | 170300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20241204 | 170200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20241204 | 170100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20241204 | 170000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20241204 | 165900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20241204 | 165800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20241204 | 165700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20241204 | 165600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20241204 | 165500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20241204 | 165400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20241204 | 165300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20241204 | 165200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20241204 | 165100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20241204 | 165000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20241204 | 164900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20241204 | 164800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20241204 | 164700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20241204 | 164600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20241204 | 164500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20241204 | 164400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20241204 | 164300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20241204 | 164200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20241204 | 164100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20241204 | 164000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20241204 | 163900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20241204 | 163800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 153 | 20241204 | 163700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20241204 | 163600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20241204 | 163500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20241204 | 163400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20241204 | 163300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20241204 | 163200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20241204 | 163100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20241204 | 163000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20241204 | 162900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20241204 | 162800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20241204 | 162700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20241204 | 162600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20241204 | 162500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20241204 | 162400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20241204 | 162300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20241204 | 162200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20241204 | 162100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20241204 | 162000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20241204 | 161900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20241204 | 161800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20241204 | 161700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20241204 | 161600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20241204 | 161500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20241204 | 161400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20241204 | 161300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20241204 | 161200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20241204 | 161100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20241204 | 161000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20241204 | 160900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20241204 | 160800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 183 | 20241204 | 160700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20241204 | 160600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20241204 | 160500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20241204 | 160400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20241204 | 160300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20241204 | 160200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20241204 | 160100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20241204 | 160000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20241204 | 155900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20241204 | 155800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20241204 | 155700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20241204 | 155600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20241204 | 155500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20241204 | 155400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20241204 | 155300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20241204 | 155200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20241204 | 155100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20241204 | 155000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20241204 | 154900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20241204 | 154800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20241204 | 154700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20241204 | 154600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20241204 | 154500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20241204 | 154400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20241204 | 154300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20241204 | 154200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20241204 | 154100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20241204 | 154000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20241204 | 153900 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20241204 | 153800 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 213 | 20241204 | 153700 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20241204 | 153600 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20241204 | 153500 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20241204 | 153400 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20241204 | 153300 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20241204 | 153200 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20241204 | 153100 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20241204 | 153000 | 9830262150 | 20700 | 20700 | 20700 | 20700 | 18383 |
| 221 | 20241204 | 152900 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20241204 | 152800 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20241204 | 152700 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20241204 | 152600 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20241204 | 152500 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20241204 | 152400 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20241204 | 152300 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20241204 | 152200 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20241204 | 152100 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20241204 | 152000 | 9449734050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20241204 | 151900 | 9449734050 | 20800 | 20850 | 20850 | 20800 | 642 |
| 232 | 20241204 | 151800 | 9436362200 | 20800 | 20850 | 20850 | 20800 | 442 |
| 233 | 20241204 | 151700 | 9427164400 | 20800 | 20900 | 20900 | 20800 | 3354 |
| 234 | 20241204 | 151600 | 9357271850 | 20900 | 20850 | 20900 | 20850 | 269 |
| 235 | 20241204 | 151500 | 9351653300 | 20850 | 20850 | 20900 | 20850 | 1806 |
| 236 | 20241204 | 151400 | 9313996500 | 20900 | 20850 | 20900 | 20850 | 2587 |
| 237 | 20241204 | 151300 | 9260056550 | 20850 | 20900 | 20900 | 20800 | 814 |
| 238 | 20241204 | 151200 | 9243091050 | 20900 | 20850 | 20900 | 20800 | 402 |
| 239 | 20241204 | 151100 | 9234707550 | 20900 | 20850 | 20900 | 20850 | 866 |
| 240 | 20241204 | 151000 | 9216626800 | 20850 | 20800 | 20900 | 20800 | 1146 |
| 241 | 20241204 | 150900 | 9192727850 | 20800 | 20850 | 20850 | 20800 | 477 |
| 242 | 20241204 | 150800 | 9182786850 | 20850 | 20800 | 20850 | 20800 | 1788 |
| 243 | 20241204 | 150700 | 9145508650 | 20800 | 20850 | 20850 | 20800 | 256 |
| 244 | 20241204 | 150600 | 9140176150 | 20800 | 20850 | 20850 | 20800 | 1818 |
| 245 | 20241204 | 150500 | 9102347450 | 20850 | 20850 | 20850 | 20800 | 2065 |
| 246 | 20241204 | 150400 | 9059383650 | 20850 | 20850 | 20850 | 20800 | 1236 |
| 247 | 20241204 | 150300 | 9033663450 | 20850 | 20800 | 20850 | 20800 | 635 |
| 248 | 20241204 | 150200 | 9020427200 | 20850 | 20850 | 20900 | 20800 | 3113 |
| 249 | 20241204 | 150100 | 8955521000 | 20850 | 20850 | 20850 | 20800 | 581 |
| 250 | 20241204 | 150000 | 8943408850 | 20850 | 20850 | 20850 | 20800 | 619 |
| 251 | 20241204 | 145900 | 8930523900 | 20850 | 20800 | 20850 | 20800 | 606 |
| 252 | 20241204 | 145800 | 8917896750 | 20800 | 20800 | 20850 | 20800 | 2740 |
| 253 | 20241204 | 145700 | 8860855950 | 20800 | 20800 | 20800 | 20750 | 444 |
| 254 | 20241204 | 145600 | 8851624900 | 20800 | 20750 | 20800 | 20750 | 148 |
| 255 | 20241204 | 145500 | 8848550150 | 20800 | 20750 | 20800 | 20750 | 164 |
| 256 | 20241204 | 145400 | 8845139650 | 20800 | 20800 | 20800 | 20800 | 313 |
| 257 | 20241204 | 145300 | 8838629250 | 20800 | 20850 | 20850 | 20800 | 969 |
| 258 | 20241204 | 145200 | 8818473650 | 20850 | 20850 | 20850 | 20800 | 1181 |
| 259 | 20241204 | 145100 | 8793906850 | 20800 | 20850 | 20850 | 20800 | 270 |
| 260 | 20241204 | 145000 | 8788290200 | 20800 | 20850 | 20850 | 20800 | 396 |
| 261 | 20241204 | 144900 | 8780052450 | 20800 | 20850 | 20850 | 20800 | 2245 |
| 262 | 20241204 | 144800 | 8733353300 | 20850 | 20850 | 20850 | 20800 | 236 |
| 263 | 20241204 | 144700 | 8728433050 | 20850 | 20850 | 20850 | 20800 | 402 |
| 264 | 20241204 | 144600 | 8720056400 | 20850 | 20850 | 20850 | 20800 | 106 |
| 265 | 20241204 | 144500 | 8717846800 | 20800 | 20850 | 20850 | 20800 | 182 |
| 266 | 20241204 | 144400 | 8714058000 | 20850 | 20850 | 20850 | 20800 | 292 |
| 267 | 20241204 | 144300 | 8707969850 | 20850 | 20850 | 20850 | 20800 | 59 |
| 268 | 20241204 | 144200 | 8706740800 | 20850 | 20850 | 20900 | 20800 | 3642 |
| 269 | 20241204 | 144100 | 8630801700 | 20850 | 20800 | 20850 | 20800 | 660 |
| 270 | 20241204 | 144000 | 8617041100 | 20850 | 20800 | 20850 | 20750 | 4587 |
| 271 | 20241204 | 143900 | 8521642900 | 20800 | 20800 | 20800 | 20750 | 304 |
| 272 | 20241204 | 143800 | 8515319750 | 20750 | 20800 | 20800 | 20750 | 151 |
| 273 | 20241204 | 143700 | 8512180150 | 20800 | 20800 | 20800 | 20750 | 225 |
| 274 | 20241204 | 143600 | 8507502250 | 20800 | 20800 | 20800 | 20700 | 2183 |
| 275 | 20241204 | 143500 | 8462201400 | 20800 | 20750 | 20800 | 20700 | 1381 |
| 276 | 20241204 | 143400 | 8433546900 | 20750 | 20800 | 20800 | 20750 | 118 |
| 277 | 20241204 | 143300 | 8431094800 | 20750 | 20800 | 20850 | 20750 | 1676 |
| 278 | 20241204 | 143200 | 8396288750 | 20800 | 20850 | 20850 | 20800 | 3342 |
| 279 | 20241204 | 143100 | 8326769400 | 20850 | 20850 | 20850 | 20800 | 978 |
| 280 | 20241204 | 143000 | 8306393000 | 20850 | 20800 | 20850 | 20800 | 1403 |
| 281 | 20241204 | 142900 | 8277179450 | 20800 | 20800 | 20800 | 20800 | 2396 |
| 282 | 20241204 | 142800 | 8227342650 | 20850 | 20850 | 20850 | 20800 | 277 |
| 283 | 20241204 | 142700 | 8221570000 | 20850 | 20800 | 20850 | 20750 | 3304 |
| 284 | 20241204 | 142600 | 8152845350 | 20800 | 20750 | 20800 | 20750 | 1510 |
| 285 | 20241204 | 142500 | 8121504850 | 20750 | 20700 | 20750 | 20700 | 93 |
| 286 | 20241204 | 142400 | 8119575300 | 20750 | 20700 | 20750 | 20700 | 138 |
| 287 | 20241204 | 142300 | 8116715050 | 20700 | 20700 | 20700 | 20700 | 490 |
| 288 | 20241204 | 142200 | 8106572050 | 20700 | 20700 | 20700 | 20650 | 1665 |
| 289 | 20241204 | 142100 | 8072107050 | 20650 | 20700 | 20700 | 20650 | 40 |
| 290 | 20241204 | 142000 | 8071279200 | 20700 | 20600 | 20700 | 20600 | 3416 |
| 291 | 20241204 | 141900 | 8000740100 | 20600 | 20600 | 20650 | 20600 | 40 |
| 292 | 20241204 | 141800 | 7999914400 | 20650 | 20600 | 20650 | 20600 | 1003 |
| 293 | 20241204 | 141700 | 7979251750 | 20600 | 20650 | 20650 | 20550 | 3815 |
| 294 | 20241204 | 141600 | 7900659000 | 20600 | 20650 | 20650 | 20600 | 173 |
| 295 | 20241204 | 141500 | 7897092650 | 20650 | 20650 | 20650 | 20600 | 24 |
| 296 | 20241204 | 141400 | 7896597200 | 20600 | 20600 | 20600 | 20600 | 207 |
| 297 | 20241204 | 141300 | 7892333000 | 20650 | 20600 | 20650 | 20600 | 28 |
| 298 | 20241204 | 141200 | 7891755800 | 20600 | 20650 | 20650 | 20600 | 211 |
| 299 | 20241204 | 141100 | 7887399150 | 20600 | 20650 | 20650 | 20600 | 604 |
| 300 | 20241204 | 141000 | 7874926650 | 20650 | 20600 | 20650 | 20600 | 613 |
| 301 | 20241204 | 140900 | 7862269700 | 20650 | 20650 | 20650 | 20600 | 1015 |
| 302 | 20241204 | 140800 | 7841313150 | 20650 | 20600 | 20650 | 20600 | 1107 |
| 303 | 20241204 | 140700 | 7818508500 | 20600 | 20600 | 20650 | 20550 | 1905 |
| 304 | 20241204 | 140600 | 7779266000 | 20600 | 20600 | 20650 | 20600 | 674 |
| 305 | 20241204 | 140500 | 7765381100 | 20600 | 20600 | 20650 | 20600 | 92 |
| 306 | 20241204 | 140400 | 7763484400 | 20600 | 20650 | 20650 | 20600 | 1405 |
| 307 | 20241204 | 140300 | 7734541150 | 20600 | 20650 | 20650 | 20600 | 1327 |
| 308 | 20241204 | 140200 | 7707198550 | 20650 | 20600 | 20650 | 20600 | 25 |
| 309 | 20241204 | 140100 | 7706683500 | 20650 | 20650 | 20650 | 20650 | 11 |
| 310 | 20241204 | 140000 | 7706456350 | 20650 | 20650 | 20650 | 20650 | 82 |
| 311 | 20241204 | 135900 | 7704763050 | 20650 | 20650 | 20650 | 20600 | 1335 |
| 312 | 20241204 | 135800 | 7677195450 | 20600 | 20600 | 20650 | 20600 | 33 |
| 313 | 20241204 | 135700 | 7676515150 | 20600 | 20650 | 20650 | 20600 | 117 |
| 314 | 20241204 | 135600 | 7674099300 | 20650 | 20650 | 20650 | 20650 | 111 |
| 315 | 20241204 | 135500 | 7671807150 | 20650 | 20650 | 20650 | 20650 | 1 |
| 316 | 20241204 | 135400 | 7671786500 | 20650 | 20600 | 20650 | 20600 | 164 |
| 317 | 20241204 | 135300 | 7668402500 | 20650 | 20550 | 20650 | 20550 | 3 |
| 318 | 20241204 | 135200 | 7668340700 | 20550 | 20600 | 20650 | 20550 | 1455 |
| 319 | 20241204 | 135100 | 7638370000 | 20600 | 20650 | 20700 | 20600 | 6286 |
| 320 | 20241204 | 135000 | 7508729900 | 20650 | 20600 | 20700 | 20600 | 6801 |
| 321 | 20241204 | 134900 | 7368325700 | 20600 | 20650 | 20650 | 20600 | 1286 |
| 322 | 20241204 | 134800 | 7341831500 | 20600 | 20650 | 20650 | 20600 | 78 |
| 323 | 20241204 | 134700 | 7340221350 | 20650 | 20650 | 20700 | 20650 | 1950 |
| 324 | 20241204 | 134600 | 7299953800 | 20700 | 20700 | 20700 | 20700 | 11 |
| 325 | 20241204 | 134500 | 7299726100 | 20700 | 20750 | 20750 | 20650 | 3060 |
| 326 | 20241204 | 134400 | 7236384800 | 20750 | 20750 | 20750 | 20700 | 12 |
| 327 | 20241204 | 134300 | 7236136300 | 20700 | 20750 | 20750 | 20700 | 191 |
| 328 | 20241204 | 134200 | 7232180950 | 20700 | 20750 | 20750 | 20700 | 53 |
| 329 | 20241204 | 134100 | 7231081300 | 20750 | 20700 | 20750 | 20700 | 203 |
| 330 | 20241204 | 134000 | 7226879050 | 20700 | 20700 | 20750 | 20700 | 1080 |
| 331 | 20241204 | 133900 | 7204520400 | 20750 | 20700 | 20750 | 20700 | 60 |
| 332 | 20241204 | 133800 | 7203275450 | 20700 | 20750 | 20750 | 20700 | 8 |
| 333 | 20241204 | 133700 | 7203109500 | 20700 | 20750 | 20750 | 20700 | 279 |
| 334 | 20241204 | 133600 | 7197322900 | 20750 | 20750 | 20750 | 20750 | 16 |
| 335 | 20241204 | 133500 | 7196990900 | 20750 | 20750 | 20750 | 20700 | 80 |
| 336 | 20241204 | 133400 | 7195331300 | 20750 | 20750 | 20750 | 20700 | 216 |
| 337 | 20241204 | 133300 | 7190854300 | 20750 | 20750 | 20750 | 20700 | 250 |
| 338 | 20241204 | 133200 | 7185666900 | 20700 | 20800 | 20800 | 20700 | 199 |
| 339 | 20241204 | 133100 | 7181537650 | 20750 | 20750 | 20750 | 20750 | 504 |
| 340 | 20241204 | 133000 | 7171079650 | 20750 | 20750 | 20800 | 20700 | 1251 |
| 341 | 20241204 | 132900 | 7145121400 | 20750 | 20700 | 20750 | 20700 | 2087 |
| 342 | 20241204 | 132800 | 7101816300 | 20700 | 20700 | 20750 | 20700 | 736 |
| 343 | 20241204 | 132700 | 7086579500 | 20700 | 20750 | 20750 | 20700 | 52 |
| 344 | 20241204 | 132600 | 7085501000 | 20750 | 20750 | 20750 | 20750 | 69 |
| 345 | 20241204 | 132500 | 7084069250 | 20750 | 20800 | 20800 | 20750 | 2380 |
| 346 | 20241204 | 132400 | 7034683900 | 20800 | 20750 | 20800 | 20750 | 18 |
| 347 | 20241204 | 132300 | 7034309650 | 20800 | 20850 | 20850 | 20750 | 135 |
| 348 | 20241204 | 132200 | 7031501800 | 20800 | 20800 | 20800 | 20800 | 907 |
| 349 | 20241204 | 132100 | 7012636200 | 20800 | 20800 | 20800 | 20750 | 809 |
| 350 | 20241204 | 132000 | 6995815900 | 20800 | 20800 | 20800 | 20750 | 623 |
| 351 | 20241204 | 131900 | 6982857600 | 20800 | 20800 | 20800 | 20800 | 579 |
| 352 | 20241204 | 131800 | 6970814400 | 20850 | 20800 | 20850 | 20800 | 514 |
| 353 | 20241204 | 131700 | 6960123100 | 20850 | 20850 | 20850 | 20800 | 832 |
| 354 | 20241204 | 131600 | 6942817200 | 20850 | 20800 | 20850 | 20800 | 252 |
| 355 | 20241204 | 131500 | 6937573000 | 20800 | 20850 | 20850 | 20800 | 19 |
| 356 | 20241204 | 131400 | 6937176950 | 20850 | 20800 | 20850 | 20800 | 130 |
| 357 | 20241204 | 131300 | 6934466800 | 20850 | 20800 | 20850 | 20800 | 107 |
| 358 | 20241204 | 131200 | 6932241150 | 20800 | 20800 | 20800 | 20750 | 1326 |
| 359 | 20241204 | 131100 | 6904671400 | 20800 | 20850 | 20850 | 20800 | 2191 |
| 360 | 20241204 | 131000 | 6859097350 | 20850 | 20800 | 20850 | 20800 | 23 |
| 361 | 20241204 | 130900 | 6858618350 | 20800 | 20800 | 20850 | 20800 | 6 |
| 362 | 20241204 | 130800 | 6858493500 | 20800 | 20850 | 20900 | 20800 | 1161 |
| 363 | 20241204 | 130700 | 6834289150 | 20850 | 20850 | 20900 | 20850 | 1545 |
| 364 | 20241204 | 130600 | 6802075850 | 20850 | 20900 | 20900 | 20850 | 1008 |
| 365 | 20241204 | 130500 | 6781055300 | 20900 | 20850 | 20900 | 20850 | 71 |
| 366 | 20241204 | 130400 | 6779571500 | 20850 | 20900 | 20900 | 20850 | 564 |
| 367 | 20241204 | 130300 | 6767783950 | 20850 | 20900 | 20900 | 20850 | 196 |
| 368 | 20241204 | 130200 | 6763692150 | 20850 | 20800 | 20900 | 20800 | 1894 |
| 369 | 20241204 | 130100 | 6724203150 | 20800 | 20850 | 20850 | 20800 | 88 |
| 370 | 20241204 | 130000 | 6722369050 | 20850 | 20800 | 20900 | 20800 | 3175 |
| 371 | 20241204 | 125900 | 6656168650 | 20850 | 20850 | 20850 | 20850 | 159 |
| 372 | 20241204 | 125800 | 6652853500 | 20800 | 20850 | 20850 | 20800 | 134 |
| 373 | 20241204 | 125700 | 6650065700 | 20850 | 20850 | 20850 | 20800 | 20 |
| 374 | 20241204 | 125600 | 6649648750 | 20850 | 20850 | 20850 | 20800 | 706 |
| 375 | 20241204 | 125500 | 6634958150 | 20850 | 20850 | 20850 | 20800 | 5 |
| 376 | 20241204 | 125400 | 6634854050 | 20850 | 20800 | 20850 | 20800 | 237 |
| 377 | 20241204 | 125300 | 6629912700 | 20800 | 20850 | 20850 | 20800 | 3695 |
| 378 | 20241204 | 125200 | 6552874650 | 20850 | 20850 | 20850 | 20800 | 22 |
| 379 | 20241204 | 125100 | 6552416000 | 20850 | 20850 | 20850 | 20800 | 773 |
| 380 | 20241204 | 125000 | 6536336550 | 20800 | 20850 | 20850 | 20800 | 549 |
| 381 | 20241204 | 124900 | 6524916950 | 20850 | 20850 | 20850 | 20800 | 192 |
| 382 | 20241204 | 124800 | 6520913850 | 20850 | 20800 | 20850 | 20800 | 230 |
| 383 | 20241204 | 124700 | 6516127150 | 20850 | 20850 | 20850 | 20850 | 215 |
| 384 | 20241204 | 124600 | 6511644400 | 20850 | 20800 | 20850 | 20800 | 1397 |
| 385 | 20241204 | 124500 | 6482519600 | 20800 | 20800 | 20800 | 20750 | 2712 |
| 386 | 20241204 | 124400 | 6426110100 | 20800 | 20800 | 20800 | 20750 | 463 |
| 387 | 20241204 | 124300 | 6416500300 | 20750 | 20750 | 20800 | 20700 | 3304 |
| 388 | 20241204 | 124200 | 6347942250 | 20700 | 20750 | 20750 | 20700 | 348 |
| 389 | 20241204 | 124100 | 6340721350 | 20750 | 20750 | 20750 | 20700 | 82 |
| 390 | 20241204 | 124000 | 6339019950 | 20700 | 20750 | 20750 | 20700 | 49 |
| 391 | 20241204 | 123900 | 6338004300 | 20750 | 20750 | 20750 | 20700 | 109 |
| 392 | 20241204 | 123800 | 6335744200 | 20750 | 20700 | 20750 | 20700 | 1466 |
| 393 | 20241204 | 123700 | 6305397700 | 20700 | 20600 | 20700 | 20600 | 2431 |
| 394 | 20241204 | 123600 | 6255197600 | 20650 | 20650 | 20650 | 20600 | 59 |
| 395 | 20241204 | 123500 | 6253981600 | 20650 | 20650 | 20650 | 20650 | 1080 |
| 396 | 20241204 | 123400 | 6231679600 | 20650 | 20600 | 20650 | 20600 | 54 |
| 397 | 20241204 | 123300 | 6230565000 | 20600 | 20650 | 20650 | 20600 | 188 |
| 398 | 20241204 | 123200 | 6226687850 | 20650 | 20650 | 20650 | 20600 | 35 |
| 399 | 20241204 | 123100 | 6225966650 | 20600 | 20600 | 20650 | 20600 | 70 |
| 400 | 20241204 | 123000 | 6224521750 | 20650 | 20650 | 20700 | 20650 | 307 |
| 401 | 20241204 | 122900 | 6218179850 | 20700 | 20650 | 20700 | 20650 | 132 |
| 402 | 20241204 | 122800 | 6215453850 | 20650 | 20650 | 20650 | 20650 | 193 |
| 403 | 20241204 | 122700 | 6211468400 | 20600 | 20650 | 20650 | 20600 | 27 |
| 404 | 20241204 | 122600 | 6210911950 | 20600 | 20600 | 20600 | 20550 | 1267 |
| 405 | 20241204 | 122500 | 6184816100 | 20600 | 20650 | 20650 | 20600 | 879 |
| 406 | 20241204 | 122400 | 6166708000 | 20600 | 20650 | 20650 | 20600 | 192 |
| 407 | 20241204 | 122300 | 6162745600 | 20650 | 20650 | 20650 | 20650 | 44 |
| 408 | 20241204 | 122200 | 6161837000 | 20650 | 20700 | 20700 | 20600 | 276 |
| 409 | 20241204 | 122100 | 6156139650 | 20700 | 20650 | 20700 | 20650 | 217 |
| 410 | 20241204 | 122000 | 6151651300 | 20650 | 20700 | 20700 | 20600 | 109 |
| 411 | 20241204 | 121900 | 6149397750 | 20650 | 20650 | 20700 | 20600 | 800 |
| 412 | 20241204 | 121800 | 6132907700 | 20650 | 20650 | 20700 | 20650 | 115 |
| 413 | 20241204 | 121700 | 6130530200 | 20650 | 20650 | 20700 | 20650 | 291 |
| 414 | 20241204 | 121600 | 6124518200 | 20700 | 20700 | 20700 | 20650 | 12 |
| 415 | 20241204 | 121500 | 6124269850 | 20700 | 20700 | 20700 | 20650 | 454 |
| 416 | 20241204 | 121400 | 6114889250 | 20700 | 20700 | 20700 | 20650 | 1470 |
| 417 | 20241204 | 121300 | 6084481050 | 20700 | 20700 | 20700 | 20650 | 117 |
| 418 | 20241204 | 121200 | 6082059650 | 20700 | 20700 | 20700 | 20650 | 508 |
| 419 | 20241204 | 121100 | 6071566800 | 20650 | 20650 | 20700 | 20600 | 2152 |
| 420 | 20241204 | 121000 | 6027130300 | 20600 | 20600 | 20650 | 20600 | 205 |
| 421 | 20241204 | 120900 | 6022905050 | 20650 | 20650 | 20650 | 20600 | 598 |
| 422 | 20241204 | 120800 | 6010578850 | 20650 | 20650 | 20650 | 20600 | 44 |
| 423 | 20241204 | 120700 | 6009670500 | 20600 | 20650 | 20650 | 20600 | 111 |
| 424 | 20241204 | 120600 | 6007378750 | 20650 | 20650 | 20650 | 20600 | 678 |
| 425 | 20241204 | 120500 | 5993407550 | 20650 | 20600 | 20650 | 20600 | 1497 |
| 426 | 20241204 | 120400 | 5962541000 | 20650 | 20650 | 20650 | 20600 | 127 |
| 427 | 20241204 | 120300 | 5959920700 | 20650 | 20650 | 20650 | 20600 | 381 |
| 428 | 20241204 | 120200 | 5952058150 | 20650 | 20650 | 20650 | 20600 | 266 |
| 429 | 20241204 | 120100 | 5946565350 | 20650 | 20600 | 20650 | 20600 | 3568 |
| 430 | 20241204 | 120000 | 5873043550 | 20600 | 20600 | 20600 | 20550 | 242 |
| 431 | 20241204 | 115900 | 5868063500 | 20600 | 20600 | 20600 | 20600 | 58 |
| 432 | 20241204 | 115800 | 5866868700 | 20600 | 20550 | 20600 | 20550 | 311 |
| 433 | 20241204 | 115700 | 5860465200 | 20550 | 20550 | 20600 | 20550 | 360 |
| 434 | 20241204 | 115600 | 5853067150 | 20600 | 20550 | 20600 | 20550 | 70 |
| 435 | 20241204 | 115500 | 5851627700 | 20500 | 20550 | 20600 | 20500 | 190 |
| 436 | 20241204 | 115400 | 5847722450 | 20600 | 20550 | 20600 | 20500 | 281 |
| 437 | 20241204 | 115300 | 5841947450 | 20550 | 20600 | 20600 | 20550 | 2110 |
| 438 | 20241204 | 115200 | 5798532100 | 20600 | 20600 | 20600 | 20550 | 2066 |
| 439 | 20241204 | 115100 | 5755975550 | 20600 | 20600 | 20600 | 20600 | 7 |
| 440 | 20241204 | 115000 | 5755831350 | 20550 | 20600 | 20600 | 20550 | 7 |
| 441 | 20241204 | 114900 | 5755687300 | 20600 | 20500 | 20600 | 20500 | 3879 |
| 442 | 20241204 | 114800 | 5675984900 | 20500 | 20500 | 20550 | 20500 | 541 |
| 443 | 20241204 | 114700 | 5664893950 | 20500 | 20500 | 20500 | 20450 | 960 |
| 444 | 20241204 | 114600 | 5645214000 | 20500 | 20500 | 20500 | 20450 | 33 |
| 445 | 20241204 | 114500 | 5644537800 | 20550 | 20550 | 20550 | 20550 | 21 |
| 446 | 20241204 | 114400 | 5644106250 | 20550 | 20550 | 20550 | 20450 | 1005 |
| 447 | 20241204 | 114300 | 5623514150 | 20550 | 20500 | 20550 | 20450 | 546 |
| 448 | 20241204 | 114200 | 5612321150 | 20500 | 20500 | 20500 | 20450 | 603 |
| 449 | 20241204 | 114100 | 5599987200 | 20500 | 20550 | 20550 | 20500 | 314 |
| 450 | 20241204 | 114000 | 5593549500 | 20550 | 20500 | 20550 | 20500 | 317 |
| 451 | 20241204 | 113900 | 5587050450 | 20450 | 20500 | 20500 | 20450 | 207 |
| 452 | 20241204 | 113800 | 5582807450 | 20500 | 20500 | 20550 | 20500 | 493 |
| 453 | 20241204 | 113700 | 5572700800 | 20500 | 20550 | 20550 | 20500 | 383 |
| 454 | 20241204 | 113600 | 5564849050 | 20500 | 20500 | 20500 | 20450 | 1416 |
| 455 | 20241204 | 113500 | 5535828700 | 20550 | 20500 | 20550 | 20500 | 150 |
| 456 | 20241204 | 113400 | 5532752700 | 20500 | 20500 | 20500 | 20450 | 384 |
| 457 | 20241204 | 113300 | 5524882050 | 20450 | 20500 | 20550 | 20450 | 495 |
| 458 | 20241204 | 113200 | 5514733450 | 20500 | 20550 | 20550 | 20450 | 2079 |
| 459 | 20241204 | 113100 | 5472151550 | 20500 | 20550 | 20550 | 20500 | 605 |
| 460 | 20241204 | 113000 | 5459748450 | 20500 | 20500 | 20550 | 20500 | 118 |
| 461 | 20241204 | 112900 | 5457327150 | 20550 | 20550 | 20550 | 20500 | 505 |
| 462 | 20241204 | 112800 | 5446949550 | 20550 | 20550 | 20550 | 20500 | 781 |
| 463 | 20241204 | 112700 | 5430903450 | 20550 | 20550 | 20600 | 20550 | 357 |
| 464 | 20241204 | 112600 | 5423566900 | 20550 | 20500 | 20600 | 20500 | 1078 |
| 465 | 20241204 | 112500 | 5401442700 | 20600 | 20600 | 20600 | 20500 | 1070 |
| 466 | 20241204 | 112400 | 5379452950 | 20550 | 20550 | 20600 | 20550 | 25 |
| 467 | 20241204 | 112300 | 5378938600 | 20500 | 20600 | 20600 | 20500 | 1357 |
| 468 | 20241204 | 112200 | 5351065150 | 20550 | 20600 | 20600 | 20550 | 114 |
| 469 | 20241204 | 112100 | 5348716800 | 20550 | 20650 | 20650 | 20550 | 742 |
| 470 | 20241204 | 112000 | 5333430900 | 20600 | 20600 | 20650 | 20600 | 51 |
| 471 | 20241204 | 111900 | 5332379300 | 20650 | 20550 | 20650 | 20550 | 3389 |
| 472 | 20241204 | 111800 | 5262580500 | 20550 | 20600 | 20600 | 20550 | 190 |
| 473 | 20241204 | 111700 | 5258669850 | 20550 | 20550 | 20600 | 20550 | 296 |
| 474 | 20241204 | 111600 | 5252583750 | 20550 | 20600 | 20600 | 20550 | 826 |
| 475 | 20241204 | 111500 | 5235604900 | 20550 | 20600 | 20600 | 20550 | 217 |
| 476 | 20241204 | 111400 | 5231144800 | 20600 | 20600 | 20600 | 20550 | 225 |
| 477 | 20241204 | 111300 | 5226514950 | 20600 | 20550 | 20600 | 20550 | 1066 |
| 478 | 20241204 | 111200 | 5204606600 | 20550 | 20600 | 20600 | 20550 | 424 |
| 479 | 20241204 | 111100 | 5195892850 | 20600 | 20600 | 20600 | 20550 | 478 |
| 480 | 20241204 | 111000 | 5186067550 | 20600 | 20600 | 20600 | 20550 | 415 |
| 481 | 20241204 | 110900 | 5177538800 | 20600 | 20600 | 20600 | 20550 | 27 |
| 482 | 20241204 | 110800 | 5176983800 | 20600 | 20550 | 20600 | 20500 | 1187 |
| 483 | 20241204 | 110700 | 5152590500 | 20550 | 20550 | 20600 | 20550 | 526 |
| 484 | 20241204 | 110600 | 5141781150 | 20550 | 20500 | 20550 | 20500 | 635 |
| 485 | 20241204 | 110500 | 5128746400 | 20500 | 20550 | 20550 | 20500 | 214 |
| 486 | 20241204 | 110400 | 5124359250 | 20550 | 20550 | 20550 | 20500 | 872 |
| 487 | 20241204 | 110300 | 5106468000 | 20550 | 20550 | 20600 | 20550 | 1282 |
| 488 | 20241204 | 110200 | 5080122800 | 20600 | 20650 | 20650 | 20550 | 8792 |
| 489 | 20241204 | 110100 | 4899037750 | 20600 | 20650 | 20650 | 20600 | 323 |
| 490 | 20241204 | 110000 | 4892379950 | 20650 | 20650 | 20650 | 20600 | 327 |
| 491 | 20241204 | 105900 | 4885629050 | 20650 | 20600 | 20650 | 20600 | 751 |
| 492 | 20241204 | 105800 | 4870158200 | 20600 | 20650 | 20650 | 20600 | 475 |
| 493 | 20241204 | 105700 | 4860363650 | 20650 | 20600 | 20650 | 20600 | 1305 |
| 494 | 20241204 | 105600 | 4833468400 | 20600 | 20650 | 20650 | 20600 | 48 |
| 495 | 20241204 | 105500 | 4832478050 | 20650 | 20650 | 20650 | 20650 | 20 |
| 496 | 20241204 | 105400 | 4832065050 | 20650 | 20600 | 20650 | 20600 | 7 |
| 497 | 20241204 | 105300 | 4831920550 | 20650 | 20600 | 20650 | 20600 | 96 |
| 498 | 20241204 | 105200 | 4829942150 | 20600 | 20600 | 20600 | 20600 | 594 |
| 499 | 20241204 | 105100 | 4817705750 | 20600 | 20650 | 20650 | 20600 | 56 |
| 500 | 20241204 | 105000 | 4816551950 | 20650 | 20650 | 20650 | 20650 | 105 |
| 501 | 20241204 | 104900 | 4814383700 | 20650 | 20650 | 20650 | 20600 | 152 |
| 502 | 20241204 | 104800 | 4811251650 | 20650 | 20650 | 20650 | 20600 | 1712 |
| 503 | 20241204 | 104700 | 4775942150 | 20650 | 20650 | 20700 | 20650 | 163 |
| 504 | 20241204 | 104600 | 4772576050 | 20700 | 20650 | 20700 | 20650 | 297 |
| 505 | 20241204 | 104500 | 4766442850 | 20700 | 20650 | 20700 | 20650 | 699 |
| 506 | 20241204 | 104400 | 4752005200 | 20650 | 20650 | 20700 | 20650 | 1016 |
| 507 | 20241204 | 104300 | 4731005750 | 20650 | 20650 | 20650 | 20650 | 297 |
| 508 | 20241204 | 104200 | 4724872700 | 20700 | 20600 | 20700 | 20600 | 3905 |
| 509 | 20241204 | 104100 | 4644231650 | 20650 | 20600 | 20650 | 20600 | 222 |
| 510 | 20241204 | 104000 | 4639654200 | 20600 | 20600 | 20600 | 20600 | 1471 |
| 511 | 20241204 | 103900 | 4609351600 | 20650 | 20650 | 20650 | 20600 | 27 |
| 512 | 20241204 | 103800 | 4608795100 | 20650 | 20650 | 20650 | 20650 | 214 |
| 513 | 20241204 | 103700 | 4604376000 | 20650 | 20650 | 20650 | 20650 | 201 |
| 514 | 20241204 | 103600 | 4600225350 | 20650 | 20650 | 20650 | 20600 | 1474 |
| 515 | 20241204 | 103500 | 4569800050 | 20650 | 20650 | 20650 | 20600 | 228 |
| 516 | 20241204 | 103400 | 4565091900 | 20650 | 20650 | 20650 | 20650 | 1002 |
| 517 | 20241204 | 103300 | 4544400600 | 20700 | 20650 | 20700 | 20650 | 382 |
| 518 | 20241204 | 103200 | 4536507100 | 20650 | 20650 | 20650 | 20650 | 215 |
| 519 | 20241204 | 103100 | 4532067350 | 20650 | 20650 | 20650 | 20600 | 792 |
| 520 | 20241204 | 103000 | 4515714700 | 20650 | 20650 | 20650 | 20600 | 862 |
| 521 | 20241204 | 102900 | 4497926750 | 20650 | 20700 | 20700 | 20650 | 2001 |
| 522 | 20241204 | 102800 | 4456605600 | 20700 | 20650 | 20700 | 20650 | 195 |
| 523 | 20241204 | 102700 | 4452569300 | 20700 | 20650 | 20700 | 20650 | 1151 |
| 524 | 20241204 | 102600 | 4428761050 | 20600 | 20650 | 20650 | 20600 | 355 |
| 525 | 20241204 | 102500 | 4421435300 | 20650 | 20700 | 20700 | 20650 | 1041 |
| 526 | 20241204 | 102400 | 4399936350 | 20650 | 20650 | 20700 | 20650 | 975 |
| 527 | 20241204 | 102300 | 4379782600 | 20700 | 20700 | 20700 | 20700 | 403 |
| 528 | 20241204 | 102200 | 4371440500 | 20700 | 20700 | 20700 | 20650 | 1078 |
| 529 | 20241204 | 102100 | 4349130050 | 20700 | 20700 | 20700 | 20700 | 518 |
| 530 | 20241204 | 102000 | 4338407450 | 20650 | 20700 | 20700 | 20650 | 271 |
| 531 | 20241204 | 101900 | 4332803300 | 20700 | 20650 | 20700 | 20650 | 184 |
| 532 | 20241204 | 101800 | 4329002450 | 20650 | 20600 | 20650 | 20600 | 1219 |
| 533 | 20241204 | 101700 | 4303830200 | 20650 | 20650 | 20650 | 20600 | 782 |
| 534 | 20241204 | 101600 | 4287695700 | 20650 | 20600 | 20650 | 20600 | 103 |
| 535 | 20241204 | 101500 | 4285573800 | 20600 | 20600 | 20650 | 20600 | 402 |
| 536 | 20241204 | 101400 | 4277287800 | 20650 | 20650 | 20650 | 20650 | 176 |
| 537 | 20241204 | 101300 | 4273653400 | 20600 | 20650 | 20650 | 20600 | 153 |
| 538 | 20241204 | 101200 | 4270494800 | 20650 | 20650 | 20650 | 20650 | 331 |
| 539 | 20241204 | 101100 | 4263659650 | 20650 | 20650 | 20650 | 20600 | 285 |
| 540 | 20241204 | 101000 | 4257786450 | 20650 | 20700 | 20700 | 20600 | 3163 |
| 541 | 20241204 | 100900 | 4192470950 | 20650 | 20700 | 20700 | 20650 | 762 |
| 542 | 20241204 | 100800 | 4176698650 | 20700 | 20700 | 20750 | 20700 | 471 |
| 543 | 20241204 | 100700 | 4166948800 | 20750 | 20700 | 20750 | 20700 | 415 |
| 544 | 20241204 | 100600 | 4158357700 | 20700 | 20800 | 20800 | 20700 | 272 |
| 545 | 20241204 | 100500 | 4152713600 | 20800 | 20700 | 20800 | 20650 | 915 |
| 546 | 20241204 | 100400 | 4133764400 | 20700 | 20750 | 20800 | 20700 | 722 |
| 547 | 20241204 | 100300 | 4118806850 | 20750 | 20700 | 20800 | 20700 | 663 |
| 548 | 20241204 | 100200 | 4105068000 | 20700 | 20750 | 20800 | 20700 | 817 |
| 549 | 20241204 | 100100 | 4088115800 | 20750 | 20750 | 20750 | 20700 | 1123 |
| 550 | 20241204 | 100000 | 4064816050 | 20750 | 20700 | 20750 | 20700 | 2772 |
| 551 | 20241204 | 095900 | 4007410000 | 20750 | 20800 | 20850 | 20750 | 3362 |
| 552 | 20241204 | 095800 | 3937521400 | 20800 | 20850 | 20850 | 20800 | 392 |
| 553 | 20241204 | 095700 | 3929356450 | 20850 | 20800 | 20900 | 20750 | 4283 |
| 554 | 20241204 | 095600 | 3840194950 | 20800 | 20750 | 20800 | 20700 | 4295 |
| 555 | 20241204 | 095500 | 3750891300 | 20750 | 20700 | 20750 | 20650 | 3245 |
| 556 | 20241204 | 095400 | 3683654450 | 20650 | 20650 | 20700 | 20600 | 1685 |
| 557 | 20241204 | 095300 | 3648860050 | 20600 | 20600 | 20650 | 20550 | 917 |
| 558 | 20241204 | 095200 | 3629972100 | 20600 | 20550 | 20600 | 20550 | 1011 |
| 559 | 20241204 | 095100 | 3609189150 | 20550 | 20400 | 20550 | 20400 | 1820 |
| 560 | 20241204 | 095000 | 3571923800 | 20400 | 20400 | 20450 | 20350 | 692 |
| 561 | 20241204 | 094900 | 3557806500 | 20400 | 20300 | 20400 | 20250 | 4068 |
| 562 | 20241204 | 094800 | 3475127050 | 20250 | 20250 | 20300 | 20250 | 425 |
| 563 | 20241204 | 094700 | 3466512100 | 20250 | 20250 | 20300 | 20250 | 1434 |
| 564 | 20241204 | 094600 | 3437462350 | 20300 | 20350 | 20350 | 20250 | 1316 |
| 565 | 20241204 | 094500 | 3410754000 | 20350 | 20200 | 20350 | 20150 | 10190 |
| 566 | 20241204 | 094400 | 3204542750 | 20150 | 20250 | 20250 | 20150 | 4347 |
| 567 | 20241204 | 094300 | 3116879150 | 20250 | 20250 | 20300 | 20200 | 4383 |
| 568 | 20241204 | 094200 | 3028209250 | 20300 | 20300 | 20300 | 20200 | 7137 |
| 569 | 20241204 | 094100 | 2883509000 | 20350 | 20400 | 20400 | 20300 | 2294 |
| 570 | 20241204 | 094000 | 2836828500 | 20350 | 20400 | 20450 | 20350 | 4509 |
| 571 | 20241204 | 093900 | 2744882400 | 20400 | 20500 | 20500 | 20400 | 11959 |
| 572 | 20241204 | 093800 | 2500428750 | 20500 | 20500 | 20500 | 20450 | 1186 |
| 573 | 20241204 | 093700 | 2476138800 | 20450 | 20500 | 20500 | 20450 | 3907 |
| 574 | 20241204 | 093600 | 2396114650 | 20500 | 20500 | 20550 | 20500 | 3028 |
| 575 | 20241204 | 093500 | 2334023650 | 20550 | 20500 | 20550 | 20500 | 2976 |
| 576 | 20241204 | 093400 | 2272899050 | 20500 | 20500 | 20550 | 20450 | 5839 |
| 577 | 20241204 | 093300 | 2153212300 | 20500 | 20450 | 20500 | 20450 | 658 |
| 578 | 20241204 | 093200 | 2139734700 | 20500 | 20500 | 20500 | 20450 | 767 |
| 579 | 20241204 | 093100 | 2124012200 | 20450 | 20500 | 20500 | 20450 | 864 |
| 580 | 20241204 | 093000 | 2106314150 | 20550 | 20500 | 20550 | 20450 | 5098 |
| 581 | 20241204 | 092900 | 2001811250 | 20550 | 20500 | 20550 | 20500 | 1130 |
| 582 | 20241204 | 092800 | 1978637750 | 20550 | 20550 | 20600 | 20500 | 3129 |
| 583 | 20241204 | 092700 | 1914353500 | 20600 | 20600 | 20600 | 20550 | 979 |
| 584 | 20241204 | 092600 | 1894226550 | 20600 | 20600 | 20600 | 20550 | 497 |
| 585 | 20241204 | 092500 | 1883988400 | 20600 | 20550 | 20650 | 20550 | 407 |
| 586 | 20241204 | 092400 | 1875601000 | 20550 | 20650 | 20700 | 20550 | 3330 |
| 587 | 20241204 | 092300 | 1806973400 | 20600 | 20650 | 20650 | 20600 | 1159 |
| 588 | 20241204 | 092200 | 1783055750 | 20650 | 20600 | 20650 | 20550 | 1954 |
| 589 | 20241204 | 092100 | 1742812350 | 20600 | 20550 | 20600 | 20500 | 1371 |
| 590 | 20241204 | 092000 | 1714640200 | 20550 | 20550 | 20600 | 20500 | 2677 |
| 591 | 20241204 | 091900 | 1659640100 | 20550 | 20550 | 20600 | 20500 | 1604 |
| 592 | 20241204 | 091800 | 1626692900 | 20550 | 20550 | 20600 | 20550 | 2971 |
| 593 | 20241204 | 091700 | 1565635050 | 20550 | 20600 | 20650 | 20550 | 2736 |
| 594 | 20241204 | 091600 | 1509358600 | 20600 | 20750 | 20750 | 20600 | 6058 |
| 595 | 20241204 | 091500 | 1384246100 | 20750 | 20800 | 20800 | 20700 | 2910 |
| 596 | 20241204 | 091400 | 1323880800 | 20850 | 20850 | 20900 | 20750 | 2613 |
| 597 | 20241204 | 091300 | 1269455950 | 20900 | 20900 | 20900 | 20850 | 685 |
| 598 | 20241204 | 091200 | 1255161350 | 20900 | 20850 | 20950 | 20850 | 1847 |
| 599 | 20241204 | 091100 | 1216584300 | 20900 | 20750 | 20900 | 20750 | 4696 |
| 600 | 20241204 | 091000 | 1118856750 | 20750 | 20800 | 20850 | 20750 | 3709 |
| 601 | 20241204 | 090900 | 1041822950 | 20800 | 20800 | 20800 | 20750 | 3998 |
| 602 | 20241204 | 090800 | 958686050 | 20800 | 20700 | 20800 | 20700 | 2034 |
| 603 | 20241204 | 090700 | 916431400 | 20750 | 20700 | 20750 | 20700 | 1033 |
| 604 | 20241204 | 090600 | 895006550 | 20700 | 20750 | 20750 | 20650 | 2625 |
| 605 | 20241204 | 090500 | 840669150 | 20700 | 20700 | 20750 | 20650 | 2965 |
| 606 | 20241204 | 090400 | 779273500 | 20700 | 20700 | 20700 | 20600 | 3860 |
| 607 | 20241204 | 090300 | 699554200 | 20700 | 20700 | 20750 | 20650 | 5059 |
| 608 | 20241204 | 090200 | 594843300 | 20700 | 20600 | 20700 | 20550 | 3722 |
| 609 | 20241204 | 090100 | 517975900 | 20600 | 20600 | 20600 | 20450 | 11880 |
| 610 | 20241204 | 090000 | 274074900 | 20600 | 20650 | 20700 | 20550 | 13266 |