33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 191600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 3 | 20241203 | 191500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20241203 | 191400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20241203 | 191300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20241203 | 191200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20241203 | 191100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20241203 | 191000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20241203 | 190900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20241203 | 190800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20241203 | 190700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20241203 | 190600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20241203 | 190500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20241203 | 190400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20241203 | 190300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20241203 | 190200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20241203 | 190100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20241203 | 190000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20241203 | 185900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20241203 | 185800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20241203 | 185700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20241203 | 185600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20241203 | 185500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20241203 | 185400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20241203 | 185300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20241203 | 185200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20241203 | 185100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20241203 | 185000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20241203 | 184900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20241203 | 184800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20241203 | 184700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20241203 | 184600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 33 | 20241203 | 184500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20241203 | 184400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20241203 | 184300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20241203 | 184200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20241203 | 184100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20241203 | 184000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20241203 | 183900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20241203 | 183800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20241203 | 183700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20241203 | 183600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20241203 | 183500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20241203 | 183400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20241203 | 183300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20241203 | 183200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20241203 | 183100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20241203 | 183000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20241203 | 182900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20241203 | 182800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20241203 | 182700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20241203 | 182600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20241203 | 182500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20241203 | 182400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20241203 | 182300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20241203 | 182200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20241203 | 182100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20241203 | 182000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20241203 | 181900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20241203 | 181800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20241203 | 181700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20241203 | 181600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 63 | 20241203 | 181500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20241203 | 181400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20241203 | 181300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20241203 | 181200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20241203 | 181100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20241203 | 181000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20241203 | 180900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20241203 | 180800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20241203 | 180700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20241203 | 180600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20241203 | 180500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20241203 | 180400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20241203 | 180300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20241203 | 180200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20241203 | 180100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20241203 | 180000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20241203 | 175900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20241203 | 175800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20241203 | 175700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20241203 | 175600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20241203 | 175500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20241203 | 175400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20241203 | 175300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20241203 | 175200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20241203 | 175100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20241203 | 175000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20241203 | 174900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20241203 | 174800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20241203 | 174700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20241203 | 174600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 93 | 20241203 | 174500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20241203 | 174400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20241203 | 174300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20241203 | 174200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20241203 | 174100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20241203 | 174000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20241203 | 173900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20241203 | 173800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20241203 | 173700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20241203 | 173600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20241203 | 173500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20241203 | 173400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20241203 | 173300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20241203 | 173200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20241203 | 173100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20241203 | 173000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20241203 | 172900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20241203 | 172800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20241203 | 172700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20241203 | 172600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20241203 | 172500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20241203 | 172400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20241203 | 172300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20241203 | 172200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20241203 | 172100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20241203 | 172000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20241203 | 171900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20241203 | 171800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20241203 | 171700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20241203 | 171600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 123 | 20241203 | 171500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20241203 | 171400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20241203 | 171300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20241203 | 171200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20241203 | 171100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20241203 | 171000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20241203 | 170900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20241203 | 170800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20241203 | 170700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20241203 | 170600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20241203 | 170500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20241203 | 170400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20241203 | 170300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20241203 | 170200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20241203 | 170100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20241203 | 170000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20241203 | 165900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20241203 | 165800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20241203 | 165700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20241203 | 165600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20241203 | 165500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20241203 | 165400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20241203 | 165300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20241203 | 165200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20241203 | 165100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20241203 | 165000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20241203 | 164900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20241203 | 164800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20241203 | 164700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20241203 | 164600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 153 | 20241203 | 164500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20241203 | 164400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20241203 | 164300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20241203 | 164200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20241203 | 164100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20241203 | 164000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20241203 | 163900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20241203 | 163800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20241203 | 163700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20241203 | 163600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20241203 | 163500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20241203 | 163400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20241203 | 163300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20241203 | 163200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20241203 | 163100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20241203 | 163000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20241203 | 162900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20241203 | 162800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20241203 | 162700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20241203 | 162600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20241203 | 162500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20241203 | 162400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20241203 | 162300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20241203 | 162200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20241203 | 162100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20241203 | 162000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20241203 | 161900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20241203 | 161800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20241203 | 161700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20241203 | 161600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 183 | 20241203 | 161500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20241203 | 161400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20241203 | 161300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20241203 | 161200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20241203 | 161100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20241203 | 161000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20241203 | 160900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20241203 | 160800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20241203 | 160700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20241203 | 160600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20241203 | 160500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20241203 | 160400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20241203 | 160300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20241203 | 160200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20241203 | 160100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20241203 | 160000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20241203 | 155900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20241203 | 155800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20241203 | 155700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20241203 | 155600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20241203 | 155500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20241203 | 155400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20241203 | 155300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20241203 | 155200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20241203 | 155100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20241203 | 155000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20241203 | 154900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20241203 | 154800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20241203 | 154700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20241203 | 154600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 213 | 20241203 | 154500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20241203 | 154400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20241203 | 154300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20241203 | 154200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20241203 | 154100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20241203 | 154000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20241203 | 153900 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20241203 | 153800 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20241203 | 153700 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20241203 | 153600 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20241203 | 153500 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20241203 | 153400 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20241203 | 153300 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20241203 | 153200 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20241203 | 153100 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20241203 | 153000 | 12240160000 | 41100 | 41100 | 41100 | 41100 | 8268 |
| 229 | 20241203 | 152900 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 230 | 20241203 | 152800 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 231 | 20241203 | 152700 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20241203 | 152600 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20241203 | 152500 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 234 | 20241203 | 152400 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 235 | 20241203 | 152300 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20241203 | 152200 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20241203 | 152100 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 238 | 20241203 | 152000 | 11900345200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 239 | 20241203 | 151900 | 11900345200 | 41050 | 41100 | 41150 | 41050 | 1648 |
| 240 | 20241203 | 151800 | 11832594700 | 41100 | 40950 | 41100 | 40950 | 3559 |
| 241 | 20241203 | 151700 | 11686568350 | 40950 | 40950 | 40950 | 40900 | 1463 |
| 242 | 20241203 | 151600 | 11626666650 | 40950 | 40900 | 40950 | 40900 | 504 |
| 243 | 20241203 | 151500 | 11606029900 | 40900 | 40950 | 40950 | 40900 | 848 |
| 244 | 20241203 | 151400 | 11571317950 | 40950 | 40950 | 40950 | 40900 | 226 |
| 245 | 20241203 | 151300 | 11562067750 | 40900 | 40950 | 40950 | 40900 | 326 |
| 246 | 20241203 | 151200 | 11548727350 | 40900 | 40950 | 40950 | 40900 | 381 |
| 247 | 20241203 | 151100 | 11533143050 | 40950 | 40950 | 41000 | 40950 | 444 |
| 248 | 20241203 | 151000 | 11514960150 | 40950 | 40900 | 41000 | 40900 | 2200 |
| 249 | 20241203 | 150900 | 11424869100 | 40900 | 40850 | 40900 | 40850 | 1133 |
| 250 | 20241203 | 150800 | 11378529500 | 40850 | 40850 | 40850 | 40850 | 148 |
| 251 | 20241203 | 150700 | 11372483700 | 40850 | 40850 | 40850 | 40800 | 629 |
| 252 | 20241203 | 150600 | 11346798100 | 40850 | 40850 | 40900 | 40800 | 411 |
| 253 | 20241203 | 150500 | 11330009700 | 40850 | 40850 | 40900 | 40850 | 628 |
| 254 | 20241203 | 150400 | 11304347550 | 40850 | 40800 | 40850 | 40800 | 188 |
| 255 | 20241203 | 150300 | 11296670050 | 40800 | 40850 | 40850 | 40800 | 555 |
| 256 | 20241203 | 150200 | 11274000550 | 40850 | 40850 | 40850 | 40800 | 290 |
| 257 | 20241203 | 150100 | 11262164100 | 40850 | 40850 | 40850 | 40800 | 1410 |
| 258 | 20241203 | 150000 | 11204622200 | 40850 | 40850 | 40850 | 40850 | 1204 |
| 259 | 20241203 | 145900 | 11155438800 | 40850 | 40850 | 40900 | 40850 | 140 |
| 260 | 20241203 | 145800 | 11149719500 | 40900 | 40950 | 40950 | 40850 | 1246 |
| 261 | 20241203 | 145700 | 11098756200 | 40950 | 40950 | 40950 | 40900 | 1856 |
| 262 | 20241203 | 145600 | 11022753100 | 40900 | 40950 | 40950 | 40900 | 66 |
| 263 | 20241203 | 145500 | 11020051750 | 40950 | 40950 | 40950 | 40900 | 292 |
| 264 | 20241203 | 145400 | 11008094450 | 41000 | 40950 | 41000 | 40900 | 422 |
| 265 | 20241203 | 145300 | 10990813350 | 40900 | 40950 | 41000 | 40900 | 4151 |
| 266 | 20241203 | 145200 | 10820882150 | 40950 | 40900 | 40950 | 40900 | 201 |
| 267 | 20241203 | 145100 | 10812659100 | 40900 | 40900 | 40950 | 40900 | 148 |
| 268 | 20241203 | 145000 | 10806603850 | 40900 | 40950 | 40950 | 40900 | 448 |
| 269 | 20241203 | 144900 | 10788259850 | 40900 | 40950 | 40950 | 40900 | 1354 |
| 270 | 20241203 | 144800 | 10732879400 | 40950 | 40950 | 41000 | 40900 | 407 |
| 271 | 20241203 | 144700 | 10716195850 | 40950 | 41000 | 41000 | 40900 | 944 |
| 272 | 20241203 | 144600 | 10677540350 | 40950 | 40950 | 41000 | 40950 | 11 |
| 273 | 20241203 | 144500 | 10677089600 | 41000 | 40950 | 41000 | 40900 | 1858 |
| 274 | 20241203 | 144400 | 10601010250 | 40950 | 40850 | 40950 | 40850 | 682 |
| 275 | 20241203 | 144300 | 10573116950 | 40850 | 40900 | 40950 | 40850 | 473 |
| 276 | 20241203 | 144200 | 10553770500 | 40900 | 40850 | 40950 | 40850 | 910 |
| 277 | 20241203 | 144100 | 10516562850 | 40850 | 40800 | 40900 | 40800 | 108 |
| 278 | 20241203 | 144000 | 10512150850 | 40850 | 40850 | 40850 | 40800 | 2055 |
| 279 | 20241203 | 143900 | 10428289300 | 40850 | 40900 | 40900 | 40800 | 2116 |
| 280 | 20241203 | 143800 | 10341820000 | 40900 | 40900 | 40900 | 40900 | 214 |
| 281 | 20241203 | 143700 | 10333067400 | 40900 | 40950 | 40950 | 40900 | 71 |
| 282 | 20241203 | 143600 | 10330160750 | 40950 | 40900 | 40950 | 40900 | 58 |
| 283 | 20241203 | 143500 | 10327787700 | 40900 | 40850 | 40900 | 40850 | 2065 |
| 284 | 20241203 | 143400 | 10243329250 | 40900 | 40900 | 40900 | 40900 | 21 |
| 285 | 20241203 | 143300 | 10242470350 | 40850 | 40850 | 40900 | 40850 | 100 |
| 286 | 20241203 | 143200 | 10238381750 | 40900 | 40850 | 40900 | 40850 | 149 |
| 287 | 20241203 | 143100 | 10232294500 | 40850 | 40850 | 40900 | 40800 | 467 |
| 288 | 20241203 | 143000 | 10213218350 | 40850 | 40900 | 40900 | 40850 | 1241 |
| 289 | 20241203 | 142900 | 10162522750 | 40900 | 40850 | 40900 | 40850 | 139 |
| 290 | 20241203 | 142800 | 10156842950 | 40850 | 40900 | 40900 | 40850 | 302 |
| 291 | 20241203 | 142700 | 10144505150 | 40900 | 40850 | 40900 | 40850 | 8 |
| 292 | 20241203 | 142600 | 10144178050 | 40900 | 40900 | 40900 | 40850 | 224 |
| 293 | 20241203 | 142500 | 10135017400 | 40850 | 40900 | 40900 | 40850 | 29 |
| 294 | 20241203 | 142400 | 10133831450 | 40850 | 40850 | 40900 | 40850 | 1225 |
| 295 | 20241203 | 142300 | 10083732200 | 40850 | 40900 | 40900 | 40850 | 16 |
| 296 | 20241203 | 142200 | 10083078000 | 40850 | 40900 | 40900 | 40850 | 658 |
| 297 | 20241203 | 142100 | 10056197900 | 40900 | 40850 | 40900 | 40850 | 732 |
| 298 | 20241203 | 142000 | 10026294300 | 40800 | 40800 | 40900 | 40800 | 517 |
| 299 | 20241203 | 141900 | 10005184750 | 40800 | 40850 | 40850 | 40800 | 40 |
| 300 | 20241203 | 141800 | 10003552200 | 40800 | 40850 | 40900 | 40800 | 470 |
| 301 | 20241203 | 141700 | 9984358750 | 40900 | 40850 | 40900 | 40850 | 973 |
| 302 | 20241203 | 141600 | 9944606400 | 40900 | 40850 | 40900 | 40850 | 56 |
| 303 | 20241203 | 141500 | 9942316200 | 40900 | 40900 | 40900 | 40850 | 15 |
| 304 | 20241203 | 141400 | 9941702850 | 40850 | 40900 | 40900 | 40850 | 633 |
| 305 | 20241203 | 141300 | 9915839500 | 40950 | 40950 | 40950 | 40900 | 77 |
| 306 | 20241203 | 141200 | 9912689400 | 40950 | 40950 | 40950 | 40900 | 32 |
| 307 | 20241203 | 141100 | 9911379850 | 40950 | 40850 | 40950 | 40850 | 21 |
| 308 | 20241203 | 141000 | 9910520100 | 40900 | 40800 | 40900 | 40800 | 972 |
| 309 | 20241203 | 140900 | 9870768500 | 40850 | 40800 | 40850 | 40800 | 114 |
| 310 | 20241203 | 140800 | 9866115100 | 40800 | 40800 | 40850 | 40800 | 558 |
| 311 | 20241203 | 140700 | 9843322650 | 40900 | 40850 | 40900 | 40800 | 1068 |
| 312 | 20241203 | 140600 | 9799693100 | 40850 | 40850 | 40900 | 40800 | 143 |
| 313 | 20241203 | 140500 | 9793851150 | 40900 | 40900 | 40900 | 40850 | 136 |
| 314 | 20241203 | 140400 | 9788288850 | 40900 | 40950 | 40950 | 40850 | 72 |
| 315 | 20241203 | 140300 | 9785344200 | 40950 | 40900 | 40950 | 40850 | 226 |
| 316 | 20241203 | 140200 | 9776100350 | 40900 | 40850 | 40900 | 40850 | 90 |
| 317 | 20241203 | 140100 | 9772422700 | 40900 | 40800 | 40900 | 40700 | 2496 |
| 318 | 20241203 | 140000 | 9670603650 | 40800 | 40800 | 40800 | 40750 | 42 |
| 319 | 20241203 | 135900 | 9668890100 | 40750 | 40800 | 40800 | 40750 | 39 |
| 320 | 20241203 | 135800 | 9667298950 | 40800 | 40800 | 40800 | 40700 | 1351 |
| 321 | 20241203 | 135700 | 9612227150 | 40750 | 40800 | 40800 | 40750 | 54 |
| 322 | 20241203 | 135600 | 9610024500 | 40800 | 40800 | 40800 | 40750 | 34 |
| 323 | 20241203 | 135500 | 9608638150 | 40800 | 40750 | 40800 | 40750 | 36 |
| 324 | 20241203 | 135400 | 9607169400 | 40700 | 40750 | 40800 | 40700 | 1267 |
| 325 | 20241203 | 135300 | 9555539650 | 40750 | 40750 | 40800 | 40750 | 322 |
| 326 | 20241203 | 135200 | 9542410550 | 40800 | 40800 | 40800 | 40750 | 216 |
| 327 | 20241203 | 135100 | 9533598500 | 40800 | 40850 | 40850 | 40750 | 502 |
| 328 | 20241203 | 135000 | 9513125750 | 40800 | 40800 | 40850 | 40800 | 130 |
| 329 | 20241203 | 134900 | 9507818350 | 40800 | 40800 | 40850 | 40800 | 193 |
| 330 | 20241203 | 134800 | 9499934550 | 40850 | 40800 | 40850 | 40750 | 1722 |
| 331 | 20241203 | 134700 | 9429676700 | 40800 | 40800 | 40800 | 40750 | 193 |
| 332 | 20241203 | 134600 | 9421810850 | 40750 | 40750 | 40800 | 40750 | 729 |
| 333 | 20241203 | 134500 | 9392103900 | 40800 | 40700 | 40800 | 40700 | 162 |
| 334 | 20241203 | 134400 | 9385502200 | 40700 | 40750 | 40750 | 40700 | 414 |
| 335 | 20241203 | 134300 | 9368636100 | 40750 | 40750 | 40750 | 40750 | 91 |
| 336 | 20241203 | 134200 | 9364927850 | 40750 | 40750 | 40800 | 40750 | 65 |
| 337 | 20241203 | 134100 | 9362279050 | 40750 | 40750 | 40750 | 40750 | 30 |
| 338 | 20241203 | 134000 | 9361056550 | 40750 | 40750 | 40750 | 40750 | 340 |
| 339 | 20241203 | 133900 | 9347201550 | 40750 | 40800 | 40800 | 40750 | 343 |
| 340 | 20241203 | 133800 | 9333207200 | 40800 | 40750 | 40800 | 40750 | 714 |
| 341 | 20241203 | 133700 | 9304087350 | 40750 | 40750 | 40750 | 40750 | 36 |
| 342 | 20241203 | 133600 | 9302620350 | 40750 | 40800 | 40800 | 40750 | 271 |
| 343 | 20241203 | 133500 | 9291574050 | 40750 | 40750 | 40800 | 40750 | 385 |
| 344 | 20241203 | 133400 | 9275866250 | 40750 | 40800 | 40800 | 40750 | 17 |
| 345 | 20241203 | 133300 | 9275172700 | 40800 | 40800 | 40800 | 40800 | 307 |
| 346 | 20241203 | 133200 | 9262647100 | 40800 | 40850 | 40850 | 40800 | 28 |
| 347 | 20241203 | 133100 | 9261503900 | 40850 | 40800 | 40850 | 40800 | 5 |
| 348 | 20241203 | 133000 | 9261299750 | 40850 | 40850 | 40850 | 40850 | 139 |
| 349 | 20241203 | 132900 | 9255621600 | 40850 | 40850 | 40900 | 40850 | 168 |
| 350 | 20241203 | 132800 | 9248750550 | 40850 | 40750 | 40850 | 40750 | 111 |
| 351 | 20241203 | 132700 | 9244221300 | 40800 | 40800 | 40800 | 40800 | 205 |
| 352 | 20241203 | 132600 | 9235857300 | 40800 | 40850 | 40850 | 40800 | 583 |
| 353 | 20241203 | 132500 | 9212041800 | 40850 | 40900 | 40900 | 40850 | 11 |
| 354 | 20241203 | 132400 | 9211592000 | 40850 | 40950 | 40950 | 40850 | 350 |
| 355 | 20241203 | 132300 | 9197279500 | 40900 | 40950 | 40950 | 40900 | 139 |
| 356 | 20241203 | 132200 | 9191593650 | 41000 | 41050 | 41050 | 40950 | 210 |
| 357 | 20241203 | 132100 | 9182983900 | 41050 | 41000 | 41050 | 41000 | 3099 |
| 358 | 20241203 | 132000 | 9055865350 | 41000 | 40950 | 41000 | 40950 | 2128 |
| 359 | 20241203 | 131900 | 8968618400 | 40950 | 40900 | 40950 | 40850 | 3134 |
| 360 | 20241203 | 131800 | 8840333850 | 40900 | 40950 | 40950 | 40900 | 206 |
| 361 | 20241203 | 131700 | 8831907800 | 40900 | 40900 | 40950 | 40900 | 14 |
| 362 | 20241203 | 131600 | 8831334850 | 40900 | 40950 | 40950 | 40900 | 374 |
| 363 | 20241203 | 131500 | 8816037650 | 40950 | 40950 | 40950 | 40900 | 97 |
| 364 | 20241203 | 131400 | 8812069050 | 40950 | 40900 | 40950 | 40900 | 762 |
| 365 | 20241203 | 131300 | 8780896050 | 40950 | 40900 | 40950 | 40850 | 3016 |
| 366 | 20241203 | 131200 | 8657537450 | 40800 | 40850 | 40900 | 40800 | 120 |
| 367 | 20241203 | 131100 | 8652635550 | 40850 | 40900 | 40900 | 40850 | 283 |
| 368 | 20241203 | 131000 | 8641072150 | 40850 | 40800 | 40900 | 40800 | 55 |
| 369 | 20241203 | 130900 | 8638826550 | 40800 | 40850 | 40900 | 40800 | 77 |
| 370 | 20241203 | 130800 | 8635683550 | 40800 | 40850 | 40900 | 40800 | 580 |
| 371 | 20241203 | 130700 | 8612017800 | 40900 | 40850 | 40900 | 40750 | 589 |
| 372 | 20241203 | 130600 | 8587957550 | 40900 | 40800 | 40900 | 40750 | 799 |
| 373 | 20241203 | 130500 | 8555356650 | 40850 | 40850 | 40850 | 40800 | 283 |
| 374 | 20241203 | 130400 | 8543796150 | 40850 | 40800 | 40850 | 40800 | 10 |
| 375 | 20241203 | 130300 | 8543387700 | 40850 | 40800 | 40850 | 40800 | 25 |
| 376 | 20241203 | 130200 | 8542367400 | 40800 | 40800 | 40850 | 40800 | 300 |
| 377 | 20241203 | 130100 | 8530126100 | 40750 | 40850 | 40850 | 40750 | 23 |
| 378 | 20241203 | 130000 | 8529187700 | 40800 | 40850 | 40850 | 40800 | 14 |
| 379 | 20241203 | 125900 | 8528616200 | 40850 | 40800 | 40850 | 40800 | 84 |
| 380 | 20241203 | 125800 | 8525187550 | 40800 | 40850 | 40850 | 40700 | 787 |
| 381 | 20241203 | 125700 | 8493117900 | 40850 | 40850 | 40850 | 40800 | 104 |
| 382 | 20241203 | 125600 | 8488872600 | 40850 | 40800 | 40900 | 40800 | 254 |
| 383 | 20241203 | 125500 | 8478507100 | 40800 | 40900 | 40900 | 40750 | 232 |
| 384 | 20241203 | 125400 | 8469047650 | 40800 | 40850 | 40900 | 40800 | 166 |
| 385 | 20241203 | 125300 | 8462273900 | 40900 | 40900 | 40900 | 40800 | 52 |
| 386 | 20241203 | 125200 | 8460147200 | 40800 | 40800 | 40850 | 40800 | 38 |
| 387 | 20241203 | 125100 | 8458595750 | 40850 | 40950 | 40950 | 40850 | 757 |
| 388 | 20241203 | 125000 | 8427667500 | 40900 | 40900 | 40950 | 40900 | 72 |
| 389 | 20241203 | 124900 | 8424719200 | 40900 | 40950 | 40950 | 40900 | 161 |
| 390 | 20241203 | 124800 | 8418132950 | 40950 | 40950 | 40950 | 40900 | 157 |
| 391 | 20241203 | 124700 | 8411703850 | 40950 | 40950 | 40950 | 40900 | 185 |
| 392 | 20241203 | 124600 | 8404135850 | 40950 | 40900 | 40950 | 40900 | 18 |
| 393 | 20241203 | 124500 | 8403399250 | 40900 | 40900 | 40900 | 40900 | 177 |
| 394 | 20241203 | 124400 | 8396159950 | 40900 | 40900 | 40900 | 40850 | 45 |
| 395 | 20241203 | 124300 | 8394320600 | 40850 | 40850 | 40900 | 40850 | 754 |
| 396 | 20241203 | 124200 | 8363490500 | 40900 | 40850 | 40900 | 40850 | 118 |
| 397 | 20241203 | 124100 | 8358669550 | 40900 | 40850 | 40900 | 40850 | 12 |
| 398 | 20241203 | 124000 | 8358179000 | 40850 | 40850 | 40900 | 40850 | 450 |
| 399 | 20241203 | 123900 | 8339795700 | 40850 | 40800 | 40850 | 40750 | 92 |
| 400 | 20241203 | 123800 | 8336038100 | 40750 | 40900 | 40900 | 40750 | 1690 |
| 401 | 20241203 | 123700 | 8267103500 | 40900 | 40900 | 40950 | 40900 | 38 |
| 402 | 20241203 | 123600 | 8265549000 | 40900 | 40900 | 40950 | 40900 | 105 |
| 403 | 20241203 | 123500 | 8261254100 | 40950 | 40950 | 40950 | 40950 | 185 |
| 404 | 20241203 | 123400 | 8253678350 | 40950 | 40950 | 40950 | 40950 | 27 |
| 405 | 20241203 | 123300 | 8252572700 | 41000 | 41000 | 41000 | 40950 | 51 |
| 406 | 20241203 | 123200 | 8250483550 | 41050 | 41050 | 41050 | 41000 | 286 |
| 407 | 20241203 | 123100 | 8238752900 | 41000 | 41050 | 41050 | 41000 | 20 |
| 408 | 20241203 | 123000 | 8237932550 | 41050 | 41000 | 41050 | 41000 | 345 |
| 409 | 20241203 | 122900 | 8223781850 | 41000 | 41000 | 41000 | 40900 | 404 |
| 410 | 20241203 | 122800 | 8207241200 | 41000 | 41000 | 41000 | 41000 | 35 |
| 411 | 20241203 | 122700 | 8205806200 | 41000 | 41000 | 41050 | 40950 | 25 |
| 412 | 20241203 | 122600 | 8204781000 | 41050 | 40950 | 41050 | 40950 | 140 |
| 413 | 20241203 | 122500 | 8199040550 | 41000 | 41000 | 41050 | 41000 | 413 |
| 414 | 20241203 | 122400 | 8182097150 | 41050 | 41050 | 41050 | 41050 | 6 |
| 415 | 20241203 | 122300 | 8181850850 | 41000 | 41000 | 41050 | 41000 | 594 |
| 416 | 20241203 | 122200 | 8157496500 | 41050 | 41000 | 41050 | 41000 | 191 |
| 417 | 20241203 | 122100 | 8149662500 | 41000 | 41000 | 41050 | 41000 | 151 |
| 418 | 20241203 | 122000 | 8143470900 | 41000 | 41000 | 41050 | 41000 | 186 |
| 419 | 20241203 | 121900 | 8135836800 | 41000 | 41000 | 41050 | 41000 | 2599 |
| 420 | 20241203 | 121800 | 8029277000 | 40950 | 41000 | 41000 | 40950 | 209 |
| 421 | 20241203 | 121700 | 8020718200 | 40950 | 40950 | 41000 | 40950 | 172 |
| 422 | 20241203 | 121600 | 8013671700 | 40950 | 41000 | 41000 | 40950 | 316 |
| 423 | 20241203 | 121500 | 8000730100 | 41000 | 41000 | 41000 | 41000 | 28 |
| 424 | 20241203 | 121400 | 7999582100 | 41000 | 41000 | 41000 | 40950 | 69 |
| 425 | 20241203 | 121300 | 7996755700 | 40950 | 40950 | 41000 | 40950 | 372 |
| 426 | 20241203 | 121200 | 7981520950 | 40950 | 40950 | 40950 | 40900 | 1074 |
| 427 | 20241203 | 121100 | 7937541750 | 40900 | 40900 | 40950 | 40900 | 587 |
| 428 | 20241203 | 121000 | 7913516300 | 40900 | 40950 | 40950 | 40900 | 138 |
| 429 | 20241203 | 120900 | 7907871350 | 40900 | 40800 | 40900 | 40800 | 3343 |
| 430 | 20241203 | 120800 | 7771227600 | 40800 | 40800 | 40800 | 40800 | 260 |
| 431 | 20241203 | 120700 | 7760619600 | 40850 | 40800 | 40850 | 40750 | 59 |
| 432 | 20241203 | 120600 | 7758213950 | 40800 | 40800 | 40800 | 40800 | 404 |
| 433 | 20241203 | 120500 | 7741730750 | 40800 | 40750 | 40800 | 40750 | 255 |
| 434 | 20241203 | 120400 | 7731336750 | 40750 | 40800 | 40800 | 40750 | 74 |
| 435 | 20241203 | 120300 | 7728318800 | 40800 | 40800 | 40850 | 40800 | 501 |
| 436 | 20241203 | 120200 | 7707874550 | 40800 | 40750 | 40800 | 40750 | 87 |
| 437 | 20241203 | 120100 | 7704325050 | 40750 | 40750 | 40800 | 40750 | 2237 |
| 438 | 20241203 | 120000 | 7613104050 | 40700 | 40700 | 40750 | 40700 | 78 |
| 439 | 20241203 | 115900 | 7609927400 | 40700 | 40750 | 40750 | 40700 | 243 |
| 440 | 20241203 | 115800 | 7600036950 | 40800 | 40800 | 40800 | 40650 | 861 |
| 441 | 20241203 | 115700 | 7564950300 | 40750 | 40800 | 40800 | 40750 | 19 |
| 442 | 20241203 | 115600 | 7564175250 | 40750 | 40750 | 40800 | 40750 | 46 |
| 443 | 20241203 | 115500 | 7562300450 | 40800 | 40800 | 40800 | 40800 | 12 |
| 444 | 20241203 | 115400 | 7561810850 | 40750 | 40750 | 40750 | 40750 | 32 |
| 445 | 20241203 | 115300 | 7560506850 | 40750 | 40750 | 40800 | 40750 | 11 |
| 446 | 20241203 | 115200 | 7560058350 | 40750 | 40800 | 40800 | 40750 | 89 |
| 447 | 20241203 | 115100 | 7556428650 | 40800 | 40800 | 40800 | 40600 | 1428 |
| 448 | 20241203 | 115000 | 7498313250 | 40850 | 40850 | 40850 | 40850 | 52 |
| 449 | 20241203 | 114900 | 7496189050 | 40850 | 40800 | 40850 | 40750 | 153 |
| 450 | 20241203 | 114800 | 7489946900 | 40800 | 40800 | 40850 | 40800 | 217 |
| 451 | 20241203 | 114700 | 7481088050 | 40800 | 40750 | 40800 | 40750 | 1220 |
| 452 | 20241203 | 114600 | 7431323400 | 40750 | 40750 | 40800 | 40700 | 47 |
| 453 | 20241203 | 114500 | 7429408750 | 40700 | 40750 | 40750 | 40700 | 220 |
| 454 | 20241203 | 114400 | 7420444600 | 40750 | 40750 | 40800 | 40700 | 134 |
| 455 | 20241203 | 114300 | 7414984100 | 40700 | 40700 | 40700 | 40700 | 133 |
| 456 | 20241203 | 114200 | 7409571000 | 40700 | 40650 | 40700 | 40650 | 417 |
| 457 | 20241203 | 114100 | 7392599600 | 40700 | 40700 | 40700 | 40700 | 350 |
| 458 | 20241203 | 114000 | 7378354600 | 40700 | 40700 | 40700 | 40650 | 39 |
| 459 | 20241203 | 113900 | 7376767600 | 40700 | 40650 | 40700 | 40600 | 1088 |
| 460 | 20241203 | 113800 | 7332549350 | 40650 | 40650 | 40700 | 40650 | 502 |
| 461 | 20241203 | 113700 | 7312141150 | 40650 | 40700 | 40700 | 40650 | 156 |
| 462 | 20241203 | 113600 | 7305792700 | 40700 | 40700 | 40700 | 40650 | 316 |
| 463 | 20241203 | 113500 | 7292936500 | 40700 | 40700 | 40700 | 40700 | 26 |
| 464 | 20241203 | 113400 | 7291878300 | 40750 | 40750 | 40800 | 40750 | 91 |
| 465 | 20241203 | 113300 | 7288168950 | 40750 | 40750 | 40800 | 40750 | 28 |
| 466 | 20241203 | 113200 | 7287026900 | 40800 | 40800 | 40800 | 40800 | 312 |
| 467 | 20241203 | 113100 | 7274297300 | 40750 | 40750 | 40750 | 40700 | 26 |
| 468 | 20241203 | 113000 | 7273238100 | 40750 | 40750 | 40750 | 40750 | 39 |
| 469 | 20241203 | 112900 | 7271648850 | 40750 | 40700 | 40750 | 40650 | 1500 |
| 470 | 20241203 | 112800 | 7210620950 | 40700 | 40750 | 40750 | 40700 | 34 |
| 471 | 20241203 | 112700 | 7209237100 | 40750 | 40700 | 40750 | 40700 | 110 |
| 472 | 20241203 | 112600 | 7204759100 | 40700 | 40750 | 40750 | 40700 | 343 |
| 473 | 20241203 | 112500 | 7190785700 | 40800 | 40750 | 40800 | 40750 | 98 |
| 474 | 20241203 | 112400 | 7186791000 | 40800 | 40800 | 40800 | 40750 | 203 |
| 475 | 20241203 | 112300 | 7178508900 | 40800 | 40800 | 40800 | 40750 | 28 |
| 476 | 20241203 | 112200 | 7177367450 | 40800 | 40800 | 40800 | 40800 | 242 |
| 477 | 20241203 | 112100 | 7167493850 | 40850 | 40700 | 40850 | 40700 | 2215 |
| 478 | 20241203 | 112000 | 7077221500 | 40650 | 40650 | 40700 | 40650 | 205 |
| 479 | 20241203 | 111900 | 7068887350 | 40700 | 40650 | 40700 | 40650 | 363 |
| 480 | 20241203 | 111800 | 7054130450 | 40650 | 40750 | 40750 | 40650 | 258 |
| 481 | 20241203 | 111700 | 7043635050 | 40700 | 40700 | 40750 | 40700 | 256 |
| 482 | 20241203 | 111600 | 7033215400 | 40700 | 40650 | 40700 | 40650 | 50 |
| 483 | 20241203 | 111500 | 7031181350 | 40650 | 40750 | 40750 | 40650 | 362 |
| 484 | 20241203 | 111400 | 7016450300 | 40750 | 40750 | 40800 | 40750 | 114 |
| 485 | 20241203 | 111300 | 7011803800 | 40750 | 40850 | 40850 | 40750 | 1336 |
| 486 | 20241203 | 111200 | 6957260450 | 40850 | 40850 | 40900 | 40800 | 600 |
| 487 | 20241203 | 111100 | 6932750450 | 40800 | 40700 | 40850 | 40650 | 2564 |
| 488 | 20241203 | 111000 | 6828168100 | 40700 | 40700 | 40750 | 40650 | 361 |
| 489 | 20241203 | 110900 | 6813475700 | 40700 | 40700 | 40750 | 40700 | 416 |
| 490 | 20241203 | 110800 | 6796543200 | 40700 | 40700 | 40700 | 40700 | 68 |
| 491 | 20241203 | 110700 | 6793775600 | 40700 | 40750 | 40750 | 40700 | 141 |
| 492 | 20241203 | 110600 | 6788036400 | 40700 | 40650 | 40700 | 40650 | 224 |
| 493 | 20241203 | 110500 | 6778922900 | 40650 | 40650 | 40650 | 40650 | 171 |
| 494 | 20241203 | 110400 | 6771971750 | 40650 | 40750 | 40750 | 40650 | 234 |
| 495 | 20241203 | 110300 | 6762449000 | 40800 | 40800 | 40850 | 40750 | 723 |
| 496 | 20241203 | 110200 | 6732952850 | 40800 | 40850 | 40850 | 40800 | 673 |
| 497 | 20241203 | 110100 | 6705476700 | 40800 | 40650 | 40850 | 40650 | 2040 |
| 498 | 20241203 | 110000 | 6622332600 | 40650 | 40600 | 40650 | 40600 | 66 |
| 499 | 20241203 | 105900 | 6619649800 | 40600 | 40650 | 40650 | 40600 | 83 |
| 500 | 20241203 | 105800 | 6616279750 | 40650 | 40600 | 40650 | 40600 | 153 |
| 501 | 20241203 | 105700 | 6610062100 | 40600 | 40600 | 40650 | 40600 | 96 |
| 502 | 20241203 | 105600 | 6606163700 | 40600 | 40650 | 40650 | 40600 | 41 |
| 503 | 20241203 | 105500 | 6604498800 | 40700 | 40450 | 40700 | 40450 | 600 |
| 504 | 20241203 | 105400 | 6580142300 | 40450 | 40500 | 40550 | 40450 | 4737 |
| 505 | 20241203 | 105300 | 6388356050 | 40550 | 40550 | 40550 | 40500 | 82 |
| 506 | 20241203 | 105200 | 6385031800 | 40550 | 40550 | 40600 | 40500 | 1036 |
| 507 | 20241203 | 105100 | 6343019200 | 40550 | 40600 | 40600 | 40550 | 466 |
| 508 | 20241203 | 105000 | 6324108800 | 40600 | 40700 | 40750 | 40600 | 629 |
| 509 | 20241203 | 104900 | 6298546200 | 40700 | 40600 | 40750 | 40550 | 876 |
| 510 | 20241203 | 104800 | 6262936900 | 40700 | 40650 | 40700 | 40600 | 1882 |
| 511 | 20241203 | 104700 | 6186477300 | 40650 | 40650 | 40700 | 40650 | 812 |
| 512 | 20241203 | 104600 | 6153444350 | 40700 | 40700 | 40700 | 40650 | 183 |
| 513 | 20241203 | 104500 | 6145996750 | 40650 | 40750 | 40750 | 40650 | 791 |
| 514 | 20241203 | 104400 | 6113778650 | 40750 | 40800 | 40800 | 40750 | 337 |
| 515 | 20241203 | 104300 | 6100034900 | 40800 | 40650 | 40800 | 40600 | 2429 |
| 516 | 20241203 | 104200 | 6001221800 | 40650 | 40650 | 40700 | 40650 | 1084 |
| 517 | 20241203 | 104100 | 5957156450 | 40650 | 40700 | 40700 | 40650 | 453 |
| 518 | 20241203 | 104000 | 5938740050 | 40700 | 40650 | 40700 | 40650 | 731 |
| 519 | 20241203 | 103900 | 5909000200 | 40650 | 40700 | 40700 | 40650 | 530 |
| 520 | 20241203 | 103800 | 5887439250 | 40700 | 40800 | 40800 | 40700 | 853 |
| 521 | 20241203 | 103700 | 5852683050 | 40800 | 40950 | 40950 | 40750 | 1673 |
| 522 | 20241203 | 103600 | 5784372400 | 40950 | 40900 | 40950 | 40850 | 2582 |
| 523 | 20241203 | 103500 | 5678751700 | 40850 | 40850 | 40900 | 40850 | 2076 |
| 524 | 20241203 | 103400 | 5593873950 | 40850 | 40750 | 40850 | 40700 | 4021 |
| 525 | 20241203 | 103300 | 5429800250 | 40750 | 40600 | 40750 | 40600 | 2422 |
| 526 | 20241203 | 103200 | 5331257050 | 40600 | 40650 | 40650 | 40600 | 179 |
| 527 | 20241203 | 103100 | 5323981100 | 40600 | 40600 | 40700 | 40600 | 435 |
| 528 | 20241203 | 103000 | 5306310350 | 40650 | 40650 | 40650 | 40600 | 2163 |
| 529 | 20241203 | 102900 | 5218414800 | 40650 | 40600 | 40650 | 40550 | 1641 |
| 530 | 20241203 | 102800 | 5151785100 | 40600 | 40550 | 40600 | 40550 | 1963 |
| 531 | 20241203 | 102700 | 5072112800 | 40550 | 40550 | 40550 | 40500 | 294 |
| 532 | 20241203 | 102600 | 5060195050 | 40550 | 40600 | 40600 | 40550 | 586 |
| 533 | 20241203 | 102500 | 5036432500 | 40550 | 40500 | 40600 | 40500 | 795 |
| 534 | 20241203 | 102400 | 5004195850 | 40550 | 40600 | 40600 | 40550 | 973 |
| 535 | 20241203 | 102300 | 4964736000 | 40600 | 40600 | 40600 | 40550 | 1837 |
| 536 | 20241203 | 102200 | 4890167150 | 40600 | 40600 | 40600 | 40550 | 1638 |
| 537 | 20241203 | 102100 | 4823668300 | 40600 | 40550 | 40600 | 40500 | 3438 |
| 538 | 20241203 | 102000 | 4684251700 | 40500 | 40400 | 40550 | 40400 | 3931 |
| 539 | 20241203 | 101900 | 4525121100 | 40400 | 40300 | 40400 | 40300 | 2319 |
| 540 | 20241203 | 101800 | 4431436650 | 40300 | 40250 | 40350 | 40250 | 1412 |
| 541 | 20241203 | 101700 | 4374487450 | 40300 | 40250 | 40300 | 40250 | 360 |
| 542 | 20241203 | 101600 | 4359991100 | 40300 | 40400 | 40400 | 40300 | 2579 |
| 543 | 20241203 | 101500 | 4256006650 | 40400 | 40300 | 40400 | 40300 | 2433 |
| 544 | 20241203 | 101400 | 4157801000 | 40250 | 40250 | 40300 | 40250 | 2003 |
| 545 | 20241203 | 101300 | 4077089600 | 40300 | 40150 | 40300 | 40150 | 1839 |
| 546 | 20241203 | 101200 | 4003137650 | 40150 | 40050 | 40150 | 40050 | 1055 |
| 547 | 20241203 | 101100 | 3960817850 | 40050 | 40050 | 40050 | 40000 | 319 |
| 548 | 20241203 | 101000 | 3948042400 | 40050 | 40000 | 40050 | 40000 | 221 |
| 549 | 20241203 | 100900 | 3939202050 | 40050 | 40050 | 40050 | 40000 | 205 |
| 550 | 20241203 | 100800 | 3930994650 | 40000 | 39950 | 40000 | 39950 | 570 |
| 551 | 20241203 | 100700 | 3908199450 | 39950 | 39950 | 40050 | 39950 | 446 |
| 552 | 20241203 | 100600 | 3890361050 | 39950 | 40000 | 40000 | 39950 | 206 |
| 553 | 20241203 | 100500 | 3882129350 | 40000 | 40050 | 40050 | 39950 | 123 |
| 554 | 20241203 | 100400 | 3877210400 | 40050 | 40000 | 40050 | 40000 | 16 |
| 555 | 20241203 | 100300 | 3876570200 | 39950 | 39950 | 40000 | 39950 | 855 |
| 556 | 20241203 | 100200 | 3842403400 | 40000 | 39950 | 40000 | 39950 | 726 |
| 557 | 20241203 | 100100 | 3813384800 | 40000 | 40050 | 40050 | 40000 | 1761 |
| 558 | 20241203 | 100000 | 3742944750 | 40050 | 40150 | 40150 | 40050 | 1659 |
| 559 | 20241203 | 095900 | 3676456850 | 40150 | 40100 | 40150 | 40100 | 68 |
| 560 | 20241203 | 095800 | 3673727250 | 40150 | 40150 | 40200 | 40100 | 304 |
| 561 | 20241203 | 095700 | 3661523050 | 40150 | 40200 | 40200 | 40050 | 2029 |
| 562 | 20241203 | 095600 | 3580087050 | 40200 | 40150 | 40200 | 40150 | 193 |
| 563 | 20241203 | 095500 | 3572328900 | 40150 | 40150 | 40200 | 40100 | 741 |
| 564 | 20241203 | 095400 | 3542576250 | 40200 | 40200 | 40250 | 40150 | 474 |
| 565 | 20241203 | 095300 | 3523520000 | 40250 | 40200 | 40250 | 40200 | 1716 |
| 566 | 20241203 | 095200 | 3454477800 | 40200 | 40200 | 40250 | 40150 | 2227 |
| 567 | 20241203 | 095100 | 3364935300 | 40200 | 40100 | 40200 | 40100 | 4826 |
| 568 | 20241203 | 095000 | 3171003750 | 40100 | 40100 | 40150 | 40100 | 452 |
| 569 | 20241203 | 094900 | 3152875450 | 40100 | 40100 | 40150 | 40100 | 419 |
| 570 | 20241203 | 094800 | 3136067300 | 40150 | 40100 | 40150 | 40100 | 378 |
| 571 | 20241203 | 094700 | 3120896450 | 40100 | 40100 | 40100 | 40050 | 458 |
| 572 | 20241203 | 094600 | 3102533900 | 40100 | 40150 | 40150 | 40100 | 1223 |
| 573 | 20241203 | 094500 | 3053478300 | 40150 | 40150 | 40150 | 40100 | 1684 |
| 574 | 20241203 | 094400 | 2985869100 | 40100 | 40100 | 40150 | 40050 | 827 |
| 575 | 20241203 | 094300 | 2952711100 | 40100 | 40100 | 40100 | 40050 | 1069 |
| 576 | 20241203 | 094200 | 2909851650 | 40100 | 40100 | 40100 | 40050 | 627 |
| 577 | 20241203 | 094100 | 2884731300 | 40100 | 40100 | 40100 | 40050 | 1242 |
| 578 | 20241203 | 094000 | 2834928800 | 40100 | 40100 | 40100 | 40050 | 499 |
| 579 | 20241203 | 093900 | 2814926100 | 40100 | 40100 | 40100 | 40050 | 305 |
| 580 | 20241203 | 093800 | 2802695900 | 40100 | 40100 | 40100 | 40050 | 700 |
| 581 | 20241203 | 093700 | 2774639750 | 40100 | 40100 | 40150 | 40100 | 581 |
| 582 | 20241203 | 093600 | 2751340650 | 40100 | 40100 | 40100 | 40050 | 342 |
| 583 | 20241203 | 093500 | 2737627950 | 40100 | 40150 | 40150 | 40100 | 167 |
| 584 | 20241203 | 093400 | 2730931200 | 40100 | 40100 | 40100 | 40050 | 1794 |
| 585 | 20241203 | 093300 | 2659046800 | 40100 | 40050 | 40200 | 40050 | 5249 |
| 586 | 20241203 | 093200 | 2448505450 | 40050 | 40050 | 40100 | 40050 | 1570 |
| 587 | 20241203 | 093100 | 2385625600 | 40050 | 40050 | 40050 | 40050 | 1235 |
| 588 | 20241203 | 093000 | 2336163850 | 40000 | 40000 | 40050 | 40000 | 368 |
| 589 | 20241203 | 092900 | 2321440250 | 40000 | 39900 | 40000 | 39900 | 955 |
| 590 | 20241203 | 092800 | 2283261950 | 39900 | 39950 | 40000 | 39900 | 925 |
| 591 | 20241203 | 092700 | 2246321750 | 39950 | 39950 | 39950 | 39900 | 1087 |
| 592 | 20241203 | 092600 | 2202931350 | 39950 | 40050 | 40050 | 39950 | 2704 |
| 593 | 20241203 | 092500 | 2094790300 | 40050 | 40050 | 40100 | 40050 | 481 |
| 594 | 20241203 | 092400 | 2075525750 | 40050 | 40050 | 40100 | 40000 | 447 |
| 595 | 20241203 | 092300 | 2057620700 | 40100 | 39950 | 40100 | 39950 | 1893 |
| 596 | 20241203 | 092200 | 1981919450 | 39950 | 39900 | 39950 | 39900 | 687 |
| 597 | 20241203 | 092100 | 1954474200 | 39950 | 39900 | 40000 | 39900 | 869 |
| 598 | 20241203 | 092000 | 1919759850 | 39900 | 39950 | 39950 | 39850 | 2845 |
| 599 | 20241203 | 091900 | 1806287250 | 39950 | 39950 | 39950 | 39950 | 536 |
| 600 | 20241203 | 091800 | 1784874050 | 39950 | 40000 | 40000 | 39950 | 717 |
| 601 | 20241203 | 091700 | 1756206000 | 40000 | 40050 | 40050 | 40000 | 359 |
| 602 | 20241203 | 091600 | 1741844800 | 40050 | 40000 | 40100 | 39950 | 1677 |
| 603 | 20241203 | 091500 | 1674657700 | 39950 | 40000 | 40050 | 39950 | 2563 |
| 604 | 20241203 | 091400 | 1572144900 | 40050 | 40050 | 40100 | 40000 | 346 |
| 605 | 20241203 | 091300 | 1558280100 | 40050 | 40000 | 40050 | 40000 | 463 |
| 606 | 20241203 | 091200 | 1539738900 | 40050 | 40050 | 40050 | 40000 | 801 |
| 607 | 20241203 | 091100 | 1507675100 | 40050 | 39950 | 40200 | 39950 | 3935 |
| 608 | 20241203 | 091000 | 1350107000 | 39950 | 40000 | 40100 | 39950 | 687 |
| 609 | 20241203 | 090900 | 1322617750 | 40000 | 40050 | 40050 | 39950 | 1348 |
| 610 | 20241203 | 090800 | 1268688900 | 40050 | 40050 | 40100 | 40000 | 2673 |
| 611 | 20241203 | 090700 | 1161695650 | 40000 | 40150 | 40150 | 40000 | 1867 |
| 612 | 20241203 | 090600 | 1086864700 | 40150 | 40100 | 40200 | 40100 | 2763 |
| 613 | 20241203 | 090500 | 975964150 | 40150 | 39850 | 40200 | 39700 | 7176 |
| 614 | 20241203 | 090400 | 688823050 | 39900 | 39700 | 39950 | 39650 | 4675 |
| 615 | 20241203 | 090300 | 502610500 | 39700 | 39550 | 39800 | 39500 | 2273 |
| 616 | 20241203 | 090200 | 412372500 | 39550 | 39600 | 39700 | 39550 | 2270 |
| 617 | 20241203 | 090100 | 322450150 | 39700 | 39600 | 39700 | 39500 | 2201 |
| 618 | 20241203 | 090000 | 235298050 | 39600 | 39350 | 39650 | 39250 | 5274 |