33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 3 | 20241204 | 191500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20241204 | 191400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20241204 | 191300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20241204 | 191200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20241204 | 191100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20241204 | 191000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20241204 | 190900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20241204 | 190800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20241204 | 190700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20241204 | 190600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20241204 | 190500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20241204 | 190400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20241204 | 190300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20241204 | 190200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20241204 | 190100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20241204 | 190000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20241204 | 185900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20241204 | 185800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20241204 | 185700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20241204 | 185600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20241204 | 185500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20241204 | 185400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20241204 | 185300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20241204 | 185200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20241204 | 185100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20241204 | 185000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20241204 | 184900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20241204 | 184800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20241204 | 184700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20241204 | 184600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 33 | 20241204 | 184500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20241204 | 184400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20241204 | 184300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20241204 | 184200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20241204 | 184100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20241204 | 184000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20241204 | 183900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20241204 | 183800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20241204 | 183700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20241204 | 183600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20241204 | 183500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20241204 | 183400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20241204 | 183300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20241204 | 183200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20241204 | 183100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20241204 | 183000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20241204 | 182900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20241204 | 182800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20241204 | 182700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20241204 | 182600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20241204 | 182500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20241204 | 182400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20241204 | 182300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20241204 | 182200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20241204 | 182100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20241204 | 182000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20241204 | 181900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20241204 | 181800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20241204 | 181700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20241204 | 181600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 63 | 20241204 | 181500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20241204 | 181400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20241204 | 181300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20241204 | 181200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20241204 | 181100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20241204 | 181000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20241204 | 180900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20241204 | 180800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20241204 | 180700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20241204 | 180600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20241204 | 180500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20241204 | 180400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20241204 | 180300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20241204 | 180200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20241204 | 180100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20241204 | 180000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20241204 | 175900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20241204 | 175800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20241204 | 175700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20241204 | 175600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20241204 | 175500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20241204 | 175400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20241204 | 175300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20241204 | 175200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20241204 | 175100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20241204 | 175000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20241204 | 174900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20241204 | 174800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20241204 | 174700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20241204 | 174600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 93 | 20241204 | 174500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20241204 | 174400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20241204 | 174300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20241204 | 174200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20241204 | 174100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20241204 | 174000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20241204 | 173900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20241204 | 173800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20241204 | 173700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20241204 | 173600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20241204 | 173500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20241204 | 173400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20241204 | 173300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20241204 | 173200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20241204 | 173100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20241204 | 173000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20241204 | 172900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20241204 | 172800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20241204 | 172700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20241204 | 172600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20241204 | 172500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20241204 | 172400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20241204 | 172300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20241204 | 172200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20241204 | 172100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20241204 | 172000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20241204 | 171900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20241204 | 171800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20241204 | 171700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20241204 | 171600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 123 | 20241204 | 171500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20241204 | 171400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20241204 | 171300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20241204 | 171200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20241204 | 171100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20241204 | 171000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20241204 | 170900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20241204 | 170800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20241204 | 170700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20241204 | 170600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20241204 | 170500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20241204 | 170400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20241204 | 170300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20241204 | 170200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20241204 | 170100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20241204 | 170000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20241204 | 165900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20241204 | 165800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20241204 | 165700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20241204 | 165600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20241204 | 165500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20241204 | 165400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20241204 | 165300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20241204 | 165200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20241204 | 165100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20241204 | 165000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20241204 | 164900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20241204 | 164800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20241204 | 164700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20241204 | 164600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 153 | 20241204 | 164500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20241204 | 164400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20241204 | 164300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20241204 | 164200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20241204 | 164100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20241204 | 164000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20241204 | 163900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20241204 | 163800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20241204 | 163700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20241204 | 163600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20241204 | 163500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20241204 | 163400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20241204 | 163300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20241204 | 163200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20241204 | 163100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20241204 | 163000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20241204 | 162900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20241204 | 162800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20241204 | 162700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20241204 | 162600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20241204 | 162500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20241204 | 162400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20241204 | 162300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20241204 | 162200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20241204 | 162100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20241204 | 162000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20241204 | 161900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20241204 | 161800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20241204 | 161700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20241204 | 161600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 183 | 20241204 | 161500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20241204 | 161400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20241204 | 161300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20241204 | 161200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20241204 | 161100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20241204 | 161000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20241204 | 160900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20241204 | 160800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20241204 | 160700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20241204 | 160600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20241204 | 160500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20241204 | 160400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20241204 | 160300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20241204 | 160200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20241204 | 160100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20241204 | 160000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20241204 | 155900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20241204 | 155800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20241204 | 155700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20241204 | 155600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20241204 | 155500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20241204 | 155400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20241204 | 155300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20241204 | 155200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20241204 | 155100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20241204 | 155000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20241204 | 154900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20241204 | 154800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20241204 | 154700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20241204 | 154600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 213 | 20241204 | 154500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20241204 | 154400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20241204 | 154300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20241204 | 154200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20241204 | 154100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20241204 | 154000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20241204 | 153900 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20241204 | 153800 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20241204 | 153700 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20241204 | 153600 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20241204 | 153500 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20241204 | 153400 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20241204 | 153300 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20241204 | 153200 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20241204 | 153100 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20241204 | 153000 | 10355039950 | 39600 | 39600 | 39600 | 39600 | 8841 |
| 229 | 20241204 | 152900 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20241204 | 152800 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20241204 | 152700 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20241204 | 152600 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20241204 | 152500 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20241204 | 152400 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20241204 | 152300 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20241204 | 152200 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20241204 | 152100 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20241204 | 152000 | 10004936350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20241204 | 151900 | 10004936350 | 39700 | 39650 | 39700 | 39650 | 898 |
| 240 | 20241204 | 151800 | 9969311300 | 39700 | 39700 | 39700 | 39650 | 361 |
| 241 | 20241204 | 151700 | 9954985050 | 39700 | 39700 | 39700 | 39650 | 312 |
| 242 | 20241204 | 151600 | 9942611050 | 39700 | 39700 | 39750 | 39650 | 796 |
| 243 | 20241204 | 151500 | 9911016550 | 39750 | 39700 | 39750 | 39650 | 887 |
| 244 | 20241204 | 151400 | 9875814950 | 39700 | 39700 | 39750 | 39700 | 92 |
| 245 | 20241204 | 151300 | 9872162450 | 39750 | 39750 | 39750 | 39700 | 88 |
| 246 | 20241204 | 151200 | 9868667650 | 39700 | 39750 | 39750 | 39700 | 333 |
| 247 | 20241204 | 151100 | 9855446200 | 39700 | 39750 | 39750 | 39700 | 98 |
| 248 | 20241204 | 151000 | 9851554850 | 39750 | 39650 | 39750 | 39650 | 650 |
| 249 | 20241204 | 150900 | 9825750200 | 39650 | 39700 | 39700 | 39650 | 197 |
| 250 | 20241204 | 150800 | 9817934100 | 39700 | 39650 | 39700 | 39650 | 1678 |
| 251 | 20241204 | 150700 | 9751347700 | 39700 | 39650 | 39700 | 39650 | 190 |
| 252 | 20241204 | 150600 | 9743814000 | 39650 | 39650 | 39650 | 39600 | 210 |
| 253 | 20241204 | 150500 | 9735487800 | 39600 | 39700 | 39700 | 39600 | 563 |
| 254 | 20241204 | 150400 | 9713163900 | 39650 | 39650 | 39700 | 39650 | 193 |
| 255 | 20241204 | 150300 | 9705508850 | 39650 | 39700 | 39700 | 39650 | 176 |
| 256 | 20241204 | 150200 | 9698529600 | 39700 | 39600 | 39700 | 39600 | 341 |
| 257 | 20241204 | 150100 | 9685017800 | 39650 | 39650 | 39650 | 39600 | 151 |
| 258 | 20241204 | 150000 | 9679036600 | 39650 | 39650 | 39700 | 39600 | 286 |
| 259 | 20241204 | 145900 | 9667696850 | 39600 | 39650 | 39700 | 39600 | 262 |
| 260 | 20241204 | 145800 | 9657308700 | 39650 | 39650 | 39650 | 39600 | 300 |
| 261 | 20241204 | 145700 | 9645420250 | 39650 | 39700 | 39700 | 39650 | 59 |
| 262 | 20241204 | 145600 | 9643080250 | 39700 | 39650 | 39700 | 39600 | 176 |
| 263 | 20241204 | 145500 | 9636104550 | 39650 | 39650 | 39700 | 39600 | 2321 |
| 264 | 20241204 | 145400 | 9544151600 | 39700 | 39750 | 39750 | 39650 | 91 |
| 265 | 20241204 | 145300 | 9540542250 | 39750 | 39700 | 39750 | 39700 | 742 |
| 266 | 20241204 | 145200 | 9511084350 | 39750 | 39800 | 39800 | 39700 | 61 |
| 267 | 20241204 | 145100 | 9508659600 | 39700 | 39700 | 39750 | 39700 | 144 |
| 268 | 20241204 | 145000 | 9502939250 | 39650 | 39650 | 39700 | 39600 | 1217 |
| 269 | 20241204 | 144900 | 9454685000 | 39650 | 39750 | 39750 | 39650 | 247 |
| 270 | 20241204 | 144800 | 9444880150 | 39750 | 39700 | 39750 | 39700 | 68 |
| 271 | 20241204 | 144700 | 9442179550 | 39700 | 39800 | 39800 | 39650 | 157 |
| 272 | 20241204 | 144600 | 9435947650 | 39750 | 39800 | 39800 | 39650 | 1357 |
| 273 | 20241204 | 144500 | 9382066550 | 39750 | 39750 | 39800 | 39750 | 89 |
| 274 | 20241204 | 144400 | 9378528100 | 39800 | 39700 | 39800 | 39700 | 40 |
| 275 | 20241204 | 144300 | 9376937300 | 39800 | 39850 | 39850 | 39700 | 960 |
| 276 | 20241204 | 144200 | 9338758950 | 39850 | 39800 | 39900 | 39800 | 130 |
| 277 | 20241204 | 144100 | 9333580250 | 39850 | 39800 | 39850 | 39750 | 328 |
| 278 | 20241204 | 144000 | 9320523650 | 39750 | 39700 | 39800 | 39700 | 167 |
| 279 | 20241204 | 143900 | 9313890600 | 39700 | 39800 | 39800 | 39700 | 217 |
| 280 | 20241204 | 143800 | 9305257700 | 39700 | 39750 | 39800 | 39700 | 342 |
| 281 | 20241204 | 143700 | 9291673250 | 39750 | 39800 | 39800 | 39750 | 22 |
| 282 | 20241204 | 143600 | 9290798050 | 39750 | 39700 | 39750 | 39700 | 121 |
| 283 | 20241204 | 143500 | 9285993750 | 39700 | 39750 | 39750 | 39700 | 130 |
| 284 | 20241204 | 143400 | 9280832000 | 39650 | 39750 | 39750 | 39650 | 157 |
| 285 | 20241204 | 143300 | 9274593450 | 39700 | 39800 | 39800 | 39700 | 360 |
| 286 | 20241204 | 143200 | 9260291700 | 39800 | 39850 | 39850 | 39800 | 44 |
| 287 | 20241204 | 143100 | 9258540150 | 39850 | 39800 | 39900 | 39800 | 207 |
| 288 | 20241204 | 143000 | 9250287150 | 39800 | 39800 | 39850 | 39800 | 341 |
| 289 | 20241204 | 142900 | 9236712800 | 39850 | 39850 | 39900 | 39800 | 385 |
| 290 | 20241204 | 142800 | 9221385150 | 39850 | 39900 | 39950 | 39850 | 50 |
| 291 | 20241204 | 142700 | 9219389900 | 39800 | 39800 | 39950 | 39750 | 1481 |
| 292 | 20241204 | 142600 | 9160372500 | 39750 | 39650 | 39800 | 39650 | 860 |
| 293 | 20241204 | 142500 | 9126213350 | 39700 | 39650 | 39700 | 39650 | 189 |
| 294 | 20241204 | 142400 | 9118716950 | 39650 | 39750 | 39750 | 39650 | 67 |
| 295 | 20241204 | 142300 | 9116056550 | 39700 | 39750 | 39750 | 39700 | 73 |
| 296 | 20241204 | 142200 | 9113155950 | 39750 | 39750 | 39800 | 39750 | 89 |
| 297 | 20241204 | 142100 | 9109618150 | 39750 | 39750 | 39800 | 39750 | 162 |
| 298 | 20241204 | 142000 | 9103178350 | 39700 | 39650 | 39750 | 39650 | 690 |
| 299 | 20241204 | 141900 | 9075790100 | 39700 | 39700 | 39700 | 39650 | 161 |
| 300 | 20241204 | 141800 | 9069403000 | 39700 | 39650 | 39700 | 39650 | 43 |
| 301 | 20241204 | 141700 | 9067697250 | 39650 | 39550 | 39650 | 39550 | 358 |
| 302 | 20241204 | 141600 | 9053518100 | 39550 | 39600 | 39600 | 39550 | 318 |
| 303 | 20241204 | 141500 | 9040933750 | 39600 | 39650 | 39650 | 39600 | 74 |
| 304 | 20241204 | 141400 | 9038002550 | 39650 | 39650 | 39650 | 39550 | 576 |
| 305 | 20241204 | 141300 | 9015190200 | 39650 | 39650 | 39700 | 39650 | 1143 |
| 306 | 20241204 | 141200 | 8969870150 | 39700 | 39650 | 39700 | 39600 | 384 |
| 307 | 20241204 | 141100 | 8954644000 | 39650 | 39600 | 39650 | 39600 | 97 |
| 308 | 20241204 | 141000 | 8950799050 | 39650 | 39650 | 39650 | 39600 | 254 |
| 309 | 20241204 | 140900 | 8940731300 | 39650 | 39550 | 39650 | 39550 | 271 |
| 310 | 20241204 | 140800 | 8930003400 | 39550 | 39650 | 39650 | 39550 | 60 |
| 311 | 20241204 | 140700 | 8927627900 | 39650 | 39650 | 39650 | 39550 | 2092 |
| 312 | 20241204 | 140600 | 8844854500 | 39650 | 39650 | 39700 | 39650 | 313 |
| 313 | 20241204 | 140500 | 8832443750 | 39700 | 39700 | 39700 | 39650 | 456 |
| 314 | 20241204 | 140400 | 8814361800 | 39700 | 39650 | 39700 | 39650 | 108 |
| 315 | 20241204 | 140300 | 8810078850 | 39650 | 39750 | 39750 | 39650 | 211 |
| 316 | 20241204 | 140200 | 8801701800 | 39700 | 39750 | 39750 | 39650 | 110 |
| 317 | 20241204 | 140100 | 8797331250 | 39750 | 39700 | 39800 | 39650 | 309 |
| 318 | 20241204 | 140000 | 8785056600 | 39750 | 39750 | 39750 | 39700 | 360 |
| 319 | 20241204 | 135900 | 8770746800 | 39750 | 39800 | 39800 | 39750 | 22 |
| 320 | 20241204 | 135800 | 8769871500 | 39800 | 39700 | 39800 | 39700 | 269 |
| 321 | 20241204 | 135700 | 8759179650 | 39700 | 39750 | 39750 | 39700 | 109 |
| 322 | 20241204 | 135600 | 8754849500 | 39750 | 39700 | 39750 | 39700 | 16 |
| 323 | 20241204 | 135500 | 8754213900 | 39700 | 39750 | 39750 | 39700 | 95 |
| 324 | 20241204 | 135400 | 8750439800 | 39750 | 39700 | 39750 | 39700 | 23 |
| 325 | 20241204 | 135300 | 8749526050 | 39700 | 39750 | 39750 | 39700 | 151 |
| 326 | 20241204 | 135200 | 8743526250 | 39750 | 39700 | 39750 | 39700 | 203 |
| 327 | 20241204 | 135100 | 8735466850 | 39750 | 39750 | 39750 | 39750 | 26 |
| 328 | 20241204 | 135000 | 8734433350 | 39750 | 39700 | 39750 | 39700 | 69 |
| 329 | 20241204 | 134900 | 8731692850 | 39700 | 39800 | 39800 | 39700 | 47 |
| 330 | 20241204 | 134800 | 8729824750 | 39800 | 39800 | 39800 | 39800 | 71 |
| 331 | 20241204 | 134700 | 8726998950 | 39800 | 39750 | 39800 | 39750 | 96 |
| 332 | 20241204 | 134600 | 8723182900 | 39750 | 39750 | 39800 | 39750 | 98 |
| 333 | 20241204 | 134500 | 8719286000 | 39800 | 39800 | 39800 | 39750 | 45 |
| 334 | 20241204 | 134400 | 8717496300 | 39800 | 39750 | 39800 | 39750 | 29 |
| 335 | 20241204 | 134300 | 8716343200 | 39700 | 39700 | 39700 | 39700 | 1959 |
| 336 | 20241204 | 134200 | 8638570900 | 39650 | 39700 | 39700 | 39650 | 33 |
| 337 | 20241204 | 134100 | 8637261200 | 39700 | 39650 | 39700 | 39600 | 641 |
| 338 | 20241204 | 134000 | 8611853550 | 39650 | 39700 | 39700 | 39650 | 173 |
| 339 | 20241204 | 133900 | 8604988350 | 39700 | 39700 | 39700 | 39650 | 644 |
| 340 | 20241204 | 133800 | 8579452950 | 39700 | 39700 | 39700 | 39650 | 105 |
| 341 | 20241204 | 133700 | 8575284650 | 39650 | 39700 | 39700 | 39650 | 31 |
| 342 | 20241204 | 133600 | 8574055450 | 39700 | 39800 | 39800 | 39500 | 5824 |
| 343 | 20241204 | 133500 | 8343677200 | 39700 | 39750 | 39750 | 39700 | 553 |
| 344 | 20241204 | 133400 | 8321717700 | 39750 | 39800 | 39800 | 39750 | 116 |
| 345 | 20241204 | 133300 | 8317103350 | 39800 | 39750 | 39800 | 39750 | 21 |
| 346 | 20241204 | 133200 | 8316268550 | 39700 | 39750 | 39750 | 39700 | 91 |
| 347 | 20241204 | 133100 | 8312655550 | 39750 | 39750 | 39750 | 39750 | 365 |
| 348 | 20241204 | 133000 | 8298146800 | 39750 | 39800 | 39800 | 39700 | 123 |
| 349 | 20241204 | 132900 | 8293262250 | 39800 | 39750 | 39800 | 39700 | 85 |
| 350 | 20241204 | 132800 | 8289883150 | 39700 | 39700 | 39700 | 39700 | 225 |
| 351 | 20241204 | 132700 | 8280950650 | 39650 | 39700 | 39750 | 39650 | 206 |
| 352 | 20241204 | 132600 | 8272768200 | 39650 | 39750 | 39750 | 39650 | 589 |
| 353 | 20241204 | 132500 | 8249374350 | 39750 | 39750 | 39750 | 39700 | 343 |
| 354 | 20241204 | 132400 | 8235755300 | 39750 | 39800 | 39800 | 39700 | 73 |
| 355 | 20241204 | 132300 | 8232853950 | 39800 | 39800 | 39850 | 39750 | 297 |
| 356 | 20241204 | 132200 | 8221035100 | 39750 | 39800 | 39800 | 39700 | 333 |
| 357 | 20241204 | 132100 | 8207795500 | 39800 | 39700 | 39800 | 39700 | 37 |
| 358 | 20241204 | 132000 | 8206325050 | 39700 | 39800 | 39800 | 39700 | 105 |
| 359 | 20241204 | 131900 | 8202152000 | 39800 | 39750 | 39800 | 39700 | 304 |
| 360 | 20241204 | 131800 | 8190077600 | 39750 | 39900 | 39900 | 39750 | 2445 |
| 361 | 20241204 | 131700 | 8092749550 | 39900 | 39900 | 39950 | 39850 | 1190 |
| 362 | 20241204 | 131600 | 8045308500 | 39900 | 39900 | 39900 | 39900 | 19 |
| 363 | 20241204 | 131500 | 8044550400 | 39900 | 39900 | 39900 | 39900 | 5 |
| 364 | 20241204 | 131400 | 8044350900 | 39850 | 39850 | 39850 | 39800 | 123 |
| 365 | 20241204 | 131300 | 8039449600 | 39850 | 39900 | 39900 | 39800 | 646 |
| 366 | 20241204 | 131200 | 8013706150 | 39850 | 40000 | 40000 | 39850 | 3482 |
| 367 | 20241204 | 131100 | 7874623350 | 40000 | 40000 | 40000 | 40000 | 1314 |
| 368 | 20241204 | 131000 | 7822063350 | 40000 | 40050 | 40050 | 40000 | 371 |
| 369 | 20241204 | 130900 | 7807208700 | 40000 | 40050 | 40050 | 40000 | 409 |
| 370 | 20241204 | 130800 | 7790848250 | 40050 | 40100 | 40150 | 40050 | 653 |
| 371 | 20241204 | 130700 | 7764679400 | 40150 | 40150 | 40150 | 40150 | 18 |
| 372 | 20241204 | 130600 | 7763956700 | 40150 | 40150 | 40200 | 40150 | 163 |
| 373 | 20241204 | 130500 | 7757412200 | 40150 | 40200 | 40200 | 40150 | 200 |
| 374 | 20241204 | 130400 | 7749381850 | 40200 | 40200 | 40200 | 40200 | 11 |
| 375 | 20241204 | 130300 | 7748939650 | 40150 | 40200 | 40200 | 40150 | 211 |
| 376 | 20241204 | 130200 | 7740458900 | 40250 | 40250 | 40250 | 40250 | 78 |
| 377 | 20241204 | 130100 | 7737319400 | 40250 | 40250 | 40250 | 40200 | 12 |
| 378 | 20241204 | 130000 | 7736836450 | 40250 | 40250 | 40250 | 40250 | 1 |
| 379 | 20241204 | 125900 | 7736796200 | 40250 | 40250 | 40250 | 40250 | 9 |
| 380 | 20241204 | 125800 | 7736433950 | 40250 | 40200 | 40250 | 40200 | 37 |
| 381 | 20241204 | 125700 | 7734946450 | 40200 | 40200 | 40200 | 40200 | 59 |
| 382 | 20241204 | 125600 | 7732574650 | 40250 | 40250 | 40250 | 40250 | 108 |
| 383 | 20241204 | 125500 | 7728227650 | 40300 | 40250 | 40300 | 40250 | 170 |
| 384 | 20241204 | 125400 | 7721385100 | 40250 | 40250 | 40250 | 40250 | 32 |
| 385 | 20241204 | 125300 | 7720097100 | 40250 | 40250 | 40250 | 40250 | 1 |
| 386 | 20241204 | 125200 | 7720056850 | 40250 | 40250 | 40250 | 40200 | 149 |
| 387 | 20241204 | 125100 | 7714064250 | 40250 | 40250 | 40250 | 40250 | 225 |
| 388 | 20241204 | 125000 | 7705008000 | 40250 | 40200 | 40300 | 40200 | 731 |
| 389 | 20241204 | 124900 | 7675616650 | 40150 | 40050 | 40150 | 40050 | 1157 |
| 390 | 20241204 | 124800 | 7629208250 | 40100 | 40100 | 40100 | 40100 | 6 |
| 391 | 20241204 | 124700 | 7628967650 | 40100 | 40050 | 40100 | 40050 | 6 |
| 392 | 20241204 | 124600 | 7628727200 | 40050 | 40050 | 40050 | 40050 | 107 |
| 393 | 20241204 | 124500 | 7624441850 | 40050 | 40050 | 40050 | 40000 | 127 |
| 394 | 20241204 | 124400 | 7619355550 | 40050 | 40050 | 40050 | 40050 | 375 |
| 395 | 20241204 | 124300 | 7604336800 | 40100 | 40100 | 40100 | 40100 | 2 |
| 396 | 20241204 | 124200 | 7604256600 | 40100 | 40050 | 40150 | 40050 | 6 |
| 397 | 20241204 | 124100 | 7604015950 | 40100 | 40100 | 40150 | 40100 | 622 |
| 398 | 20241204 | 124000 | 7579073000 | 40150 | 40150 | 40150 | 40150 | 23 |
| 399 | 20241204 | 123900 | 7578149550 | 40150 | 40100 | 40150 | 40050 | 9 |
| 400 | 20241204 | 123800 | 7577788750 | 40100 | 40150 | 40150 | 40100 | 262 |
| 401 | 20241204 | 123700 | 7567274950 | 40100 | 40050 | 40150 | 40050 | 191 |
| 402 | 20241204 | 123600 | 7559612300 | 40050 | 40050 | 40050 | 40000 | 289 |
| 403 | 20241204 | 123500 | 7548043500 | 40000 | 40050 | 40100 | 40000 | 66 |
| 404 | 20241204 | 123400 | 7545401100 | 40100 | 40100 | 40100 | 40100 | 39 |
| 405 | 20241204 | 123300 | 7543837200 | 40100 | 40100 | 40150 | 40100 | 61 |
| 406 | 20241204 | 123200 | 7541389000 | 40150 | 40150 | 40150 | 40150 | 13 |
| 407 | 20241204 | 123100 | 7540867050 | 40150 | 40050 | 40150 | 40000 | 793 |
| 408 | 20241204 | 123000 | 7509109250 | 40100 | 40100 | 40100 | 40100 | 3 |
| 409 | 20241204 | 122900 | 7508988950 | 40100 | 40100 | 40100 | 40100 | 54 |
| 410 | 20241204 | 122800 | 7506823550 | 40100 | 40050 | 40100 | 40050 | 56 |
| 411 | 20241204 | 122700 | 7504579700 | 40100 | 40100 | 40100 | 40050 | 281 |
| 412 | 20241204 | 122600 | 7493322650 | 40100 | 40100 | 40100 | 40100 | 42 |
| 413 | 20241204 | 122500 | 7491638450 | 40100 | 40100 | 40100 | 40100 | 106 |
| 414 | 20241204 | 122400 | 7487387850 | 40150 | 40100 | 40150 | 40100 | 31 |
| 415 | 20241204 | 122300 | 7486144700 | 40100 | 40100 | 40150 | 40100 | 12 |
| 416 | 20241204 | 122200 | 7485663250 | 40100 | 40150 | 40150 | 40100 | 61 |
| 417 | 20241204 | 122100 | 7483216450 | 40100 | 40150 | 40150 | 40100 | 184 |
| 418 | 20241204 | 122000 | 7475837750 | 40150 | 40150 | 40150 | 40100 | 49 |
| 419 | 20241204 | 121900 | 7473872300 | 40150 | 40100 | 40150 | 40100 | 13 |
| 420 | 20241204 | 121800 | 7473350700 | 40150 | 40150 | 40150 | 40100 | 606 |
| 421 | 20241204 | 121700 | 7449026600 | 40150 | 40150 | 40150 | 40150 | 2 |
| 422 | 20241204 | 121600 | 7448946300 | 40150 | 40200 | 40200 | 40150 | 150 |
| 423 | 20241204 | 121500 | 7442921300 | 40200 | 40150 | 40200 | 40150 | 115 |
| 424 | 20241204 | 121400 | 7438298650 | 40150 | 40200 | 40200 | 40150 | 3 |
| 425 | 20241204 | 121300 | 7438178150 | 40200 | 40300 | 40300 | 40200 | 207 |
| 426 | 20241204 | 121200 | 7429847250 | 40300 | 40350 | 40350 | 40300 | 4 |
| 427 | 20241204 | 121100 | 7429685900 | 40250 | 40300 | 40350 | 40250 | 205 |
| 428 | 20241204 | 121000 | 7421424750 | 40300 | 40300 | 40300 | 40250 | 441 |
| 429 | 20241204 | 120900 | 7403653200 | 40300 | 40300 | 40300 | 40300 | 1 |
| 430 | 20241204 | 120800 | 7403612900 | 40250 | 40250 | 40300 | 40250 | 83 |
| 431 | 20241204 | 120700 | 7400272100 | 40250 | 40250 | 40250 | 40250 | 8 |
| 432 | 20241204 | 120600 | 7399950100 | 40250 | 40250 | 40250 | 40250 | 3 |
| 433 | 20241204 | 120500 | 7399829350 | 40250 | 40250 | 40250 | 40150 | 164 |
| 434 | 20241204 | 120400 | 7393228450 | 40250 | 40200 | 40250 | 40150 | 1621 |
| 435 | 20241204 | 120300 | 7328024150 | 40200 | 40300 | 40300 | 40200 | 248 |
| 436 | 20241204 | 120200 | 7318041500 | 40250 | 40300 | 40300 | 40200 | 92 |
| 437 | 20241204 | 120100 | 7314339500 | 40300 | 40300 | 40350 | 40250 | 720 |
| 438 | 20241204 | 120000 | 7285319650 | 40300 | 40300 | 40350 | 40250 | 127 |
| 439 | 20241204 | 115900 | 7280203700 | 40350 | 40350 | 40350 | 40300 | 86 |
| 440 | 20241204 | 115800 | 7276735100 | 40200 | 40250 | 40350 | 40150 | 416 |
| 441 | 20241204 | 115700 | 7259991550 | 40300 | 40350 | 40350 | 40300 | 226 |
| 442 | 20241204 | 115600 | 7250883300 | 40300 | 40250 | 40300 | 40250 | 984 |
| 443 | 20241204 | 115500 | 7211236500 | 40250 | 40250 | 40300 | 40250 | 115 |
| 444 | 20241204 | 115400 | 7206604550 | 40250 | 40250 | 40300 | 40250 | 137 |
| 445 | 20241204 | 115300 | 7201089900 | 40250 | 40250 | 40300 | 40250 | 31 |
| 446 | 20241204 | 115200 | 7199841300 | 40250 | 40200 | 40250 | 40150 | 2043 |
| 447 | 20241204 | 115100 | 7117623150 | 40250 | 40150 | 40250 | 40150 | 224 |
| 448 | 20241204 | 115000 | 7108618150 | 40150 | 40100 | 40200 | 40100 | 1237 |
| 449 | 20241204 | 114900 | 7058893100 | 40200 | 40200 | 40200 | 40050 | 262 |
| 450 | 20241204 | 114800 | 7048380550 | 40200 | 40100 | 40200 | 40100 | 1141 |
| 451 | 20241204 | 114700 | 7002572950 | 40100 | 39950 | 40150 | 39950 | 3926 |
| 452 | 20241204 | 114600 | 6845389700 | 39950 | 39800 | 39950 | 39800 | 122 |
| 453 | 20241204 | 114500 | 6840530800 | 39900 | 39800 | 39900 | 39800 | 866 |
| 454 | 20241204 | 114400 | 6805987550 | 39800 | 39850 | 39850 | 39800 | 237 |
| 455 | 20241204 | 114300 | 6796543150 | 39850 | 39850 | 39900 | 39800 | 245 |
| 456 | 20241204 | 114200 | 6786779650 | 39900 | 39850 | 39900 | 39800 | 306 |
| 457 | 20241204 | 114100 | 6774597100 | 39850 | 39800 | 39850 | 39800 | 143 |
| 458 | 20241204 | 114000 | 6768903600 | 39850 | 39900 | 39900 | 39850 | 7 |
| 459 | 20241204 | 113900 | 6768624350 | 39850 | 39900 | 39900 | 39850 | 302 |
| 460 | 20241204 | 113800 | 6756589550 | 39900 | 39850 | 39900 | 39850 | 351 |
| 461 | 20241204 | 113700 | 6742601900 | 39850 | 39800 | 39850 | 39800 | 12 |
| 462 | 20241204 | 113600 | 6742123750 | 39850 | 39850 | 39850 | 39850 | 135 |
| 463 | 20241204 | 113500 | 6736744000 | 39800 | 39900 | 39900 | 39800 | 79 |
| 464 | 20241204 | 113400 | 6733596900 | 39850 | 39850 | 39850 | 39850 | 87 |
| 465 | 20241204 | 113300 | 6730129950 | 39850 | 39800 | 39850 | 39800 | 94 |
| 466 | 20241204 | 113200 | 6726387550 | 39850 | 39850 | 39850 | 39800 | 239 |
| 467 | 20241204 | 113100 | 6716870050 | 39800 | 39900 | 39900 | 39800 | 276 |
| 468 | 20241204 | 113000 | 6705882050 | 39850 | 39850 | 39850 | 39850 | 13 |
| 469 | 20241204 | 112900 | 6705364000 | 39850 | 39850 | 39900 | 39850 | 189 |
| 470 | 20241204 | 112800 | 6697829300 | 39900 | 39850 | 39900 | 39850 | 677 |
| 471 | 20241204 | 112700 | 6670849900 | 39900 | 39900 | 39900 | 39900 | 64 |
| 472 | 20241204 | 112600 | 6668296300 | 39900 | 39800 | 39900 | 39800 | 511 |
| 473 | 20241204 | 112500 | 6647945000 | 39800 | 39850 | 39850 | 39800 | 375 |
| 474 | 20241204 | 112400 | 6633016950 | 39800 | 39850 | 39900 | 39800 | 99 |
| 475 | 20241204 | 112300 | 6629074650 | 39900 | 39900 | 39900 | 39900 | 8 |
| 476 | 20241204 | 112200 | 6628755450 | 39900 | 39900 | 39900 | 39850 | 39 |
| 477 | 20241204 | 112100 | 6627199400 | 39800 | 39900 | 39900 | 39800 | 209 |
| 478 | 20241204 | 112000 | 6618874800 | 39950 | 39850 | 39950 | 39800 | 1325 |
| 479 | 20241204 | 111900 | 6566054150 | 39750 | 39800 | 39850 | 39750 | 17 |
| 480 | 20241204 | 111800 | 6565377550 | 39800 | 39850 | 39850 | 39800 | 66 |
| 481 | 20241204 | 111700 | 6562749950 | 39850 | 39800 | 39850 | 39750 | 32 |
| 482 | 20241204 | 111600 | 6561476900 | 39750 | 39800 | 39850 | 39750 | 1370 |
| 483 | 20241204 | 111500 | 6506966500 | 39850 | 39900 | 39900 | 39850 | 162 |
| 484 | 20241204 | 111400 | 6500510550 | 39850 | 39850 | 39900 | 39850 | 324 |
| 485 | 20241204 | 111300 | 6487598850 | 39850 | 39850 | 39900 | 39850 | 244 |
| 486 | 20241204 | 111200 | 6477874800 | 39850 | 39850 | 39850 | 39800 | 102 |
| 487 | 20241204 | 111100 | 6473810600 | 39850 | 39850 | 39900 | 39800 | 150 |
| 488 | 20241204 | 111000 | 6467833700 | 39850 | 39850 | 39900 | 39800 | 108 |
| 489 | 20241204 | 110900 | 6463532100 | 39900 | 39850 | 39900 | 39850 | 106 |
| 490 | 20241204 | 110800 | 6459306700 | 39850 | 39900 | 39900 | 39850 | 254 |
| 491 | 20241204 | 110700 | 6449184350 | 39900 | 39900 | 39950 | 39900 | 683 |
| 492 | 20241204 | 110600 | 6421907600 | 39900 | 39900 | 39900 | 39850 | 140 |
| 493 | 20241204 | 110500 | 6416327250 | 39900 | 39850 | 39900 | 39850 | 120 |
| 494 | 20241204 | 110400 | 6411545150 | 39850 | 39850 | 39850 | 39800 | 38 |
| 495 | 20241204 | 110300 | 6410031200 | 39800 | 39850 | 39850 | 39800 | 48 |
| 496 | 20241204 | 110200 | 6408120500 | 39850 | 39850 | 39850 | 39800 | 1655 |
| 497 | 20241204 | 110100 | 6342236650 | 39950 | 39850 | 39950 | 39850 | 620 |
| 498 | 20241204 | 110000 | 6317517150 | 39850 | 39950 | 39950 | 39850 | 377 |
| 499 | 20241204 | 105900 | 6302469750 | 39950 | 39900 | 39950 | 39900 | 24 |
| 500 | 20241204 | 105800 | 6301512000 | 39900 | 39900 | 39900 | 39900 | 200 |
| 501 | 20241204 | 105700 | 6293532000 | 39900 | 39950 | 39950 | 39850 | 247 |
| 502 | 20241204 | 105600 | 6283671700 | 39950 | 39900 | 39950 | 39900 | 680 |
| 503 | 20241204 | 105500 | 6256539100 | 39850 | 39850 | 39900 | 39850 | 61 |
| 504 | 20241204 | 105400 | 6254107600 | 39900 | 39850 | 39900 | 39850 | 62 |
| 505 | 20241204 | 105300 | 6251636450 | 39850 | 39850 | 39900 | 39850 | 218 |
| 506 | 20241204 | 105200 | 6242943950 | 39900 | 39900 | 39950 | 39900 | 55 |
| 507 | 20241204 | 105100 | 6240749400 | 39850 | 39900 | 39900 | 39850 | 99 |
| 508 | 20241204 | 105000 | 6236802250 | 39900 | 39900 | 39950 | 39900 | 69 |
| 509 | 20241204 | 104900 | 6234048300 | 39900 | 39900 | 39950 | 39900 | 129 |
| 510 | 20241204 | 104800 | 6228900800 | 39950 | 39950 | 39950 | 39950 | 409 |
| 511 | 20241204 | 104700 | 6212561250 | 39950 | 39950 | 39950 | 39900 | 39 |
| 512 | 20241204 | 104600 | 6211003300 | 39950 | 40000 | 40000 | 39950 | 326 |
| 513 | 20241204 | 104500 | 6197974350 | 40000 | 40000 | 40050 | 40000 | 616 |
| 514 | 20241204 | 104400 | 6173323350 | 39950 | 40000 | 40000 | 39900 | 349 |
| 515 | 20241204 | 104300 | 6159381950 | 40000 | 40100 | 40100 | 40000 | 39 |
| 516 | 20241204 | 104200 | 6157820400 | 40100 | 39850 | 40100 | 39800 | 3262 |
| 517 | 20241204 | 104100 | 6027467350 | 39850 | 39900 | 39900 | 39850 | 224 |
| 518 | 20241204 | 104000 | 6018540850 | 39900 | 39900 | 39900 | 39900 | 39 |
| 519 | 20241204 | 103900 | 6016984750 | 39900 | 39900 | 39900 | 39900 | 30 |
| 520 | 20241204 | 103800 | 6015787750 | 39900 | 39900 | 39900 | 39900 | 142 |
| 521 | 20241204 | 103700 | 6010121950 | 39900 | 39750 | 39900 | 39750 | 1240 |
| 522 | 20241204 | 103600 | 5960752000 | 39750 | 39750 | 39750 | 39750 | 413 |
| 523 | 20241204 | 103500 | 5944335250 | 39750 | 39600 | 39750 | 39550 | 1164 |
| 524 | 20241204 | 103400 | 5898159800 | 39600 | 39500 | 39650 | 39500 | 74 |
| 525 | 20241204 | 103300 | 5895232300 | 39500 | 39600 | 39650 | 39500 | 296 |
| 526 | 20241204 | 103200 | 5883527700 | 39600 | 39650 | 39650 | 39600 | 32 |
| 527 | 20241204 | 103100 | 5882259850 | 39650 | 39500 | 39650 | 39500 | 49 |
| 528 | 20241204 | 103000 | 5880318950 | 39500 | 39550 | 39550 | 39450 | 2762 |
| 529 | 20241204 | 102900 | 5771156050 | 39600 | 39750 | 39750 | 39600 | 357 |
| 530 | 20241204 | 102800 | 5757007350 | 39650 | 39800 | 39800 | 39600 | 133 |
| 531 | 20241204 | 102700 | 5751729200 | 39800 | 39750 | 39800 | 39750 | 30 |
| 532 | 20241204 | 102600 | 5750535900 | 39750 | 39650 | 39750 | 39650 | 248 |
| 533 | 20241204 | 102500 | 5740690800 | 39700 | 39750 | 39750 | 39600 | 1268 |
| 534 | 20241204 | 102400 | 5690433850 | 39750 | 39800 | 39800 | 39700 | 114 |
| 535 | 20241204 | 102300 | 5685897150 | 39800 | 39750 | 39800 | 39650 | 185 |
| 536 | 20241204 | 102200 | 5678549250 | 39650 | 39850 | 39850 | 39650 | 454 |
| 537 | 20241204 | 102100 | 5660511050 | 39900 | 39850 | 39900 | 39800 | 26 |
| 538 | 20241204 | 102000 | 5659474900 | 39850 | 39800 | 39850 | 39800 | 735 |
| 539 | 20241204 | 101900 | 5630210450 | 39800 | 39850 | 39900 | 39800 | 424 |
| 540 | 20241204 | 101800 | 5613333750 | 39850 | 39750 | 39850 | 39700 | 1029 |
| 541 | 20241204 | 101700 | 5572416550 | 39750 | 39800 | 39800 | 39700 | 383 |
| 542 | 20241204 | 101600 | 5557177950 | 39750 | 39800 | 39800 | 39750 | 61 |
| 543 | 20241204 | 101500 | 5554753150 | 39800 | 39750 | 39800 | 39700 | 67 |
| 544 | 20241204 | 101400 | 5552089850 | 39750 | 39700 | 39800 | 39700 | 56 |
| 545 | 20241204 | 101300 | 5549863950 | 39750 | 39800 | 39800 | 39700 | 457 |
| 546 | 20241204 | 101200 | 5531706100 | 39750 | 39850 | 39850 | 39700 | 439 |
| 547 | 20241204 | 101100 | 5514264700 | 39850 | 39800 | 39850 | 39750 | 47 |
| 548 | 20241204 | 101000 | 5512393900 | 39800 | 39950 | 39950 | 39750 | 2012 |
| 549 | 20241204 | 100900 | 5432201800 | 39950 | 39950 | 40050 | 39950 | 1728 |
| 550 | 20241204 | 100800 | 5363097500 | 39950 | 39900 | 39950 | 39850 | 303 |
| 551 | 20241204 | 100700 | 5351012400 | 39950 | 39900 | 39950 | 39900 | 376 |
| 552 | 20241204 | 100600 | 5336008150 | 39850 | 39900 | 39900 | 39850 | 282 |
| 553 | 20241204 | 100500 | 5324762500 | 39900 | 39850 | 39900 | 39850 | 524 |
| 554 | 20241204 | 100400 | 5303879200 | 39850 | 39850 | 39900 | 39800 | 1477 |
| 555 | 20241204 | 100300 | 5245033800 | 39850 | 39750 | 39850 | 39700 | 270 |
| 556 | 20241204 | 100200 | 5234294550 | 39750 | 39750 | 39750 | 39700 | 77 |
| 557 | 20241204 | 100100 | 5231234400 | 39750 | 39700 | 39750 | 39700 | 615 |
| 558 | 20241204 | 100000 | 5206812050 | 39650 | 39550 | 39750 | 39550 | 1994 |
| 559 | 20241204 | 095900 | 5127743200 | 39600 | 39600 | 39600 | 39550 | 278 |
| 560 | 20241204 | 095800 | 5116743400 | 39600 | 39750 | 39750 | 39550 | 1083 |
| 561 | 20241204 | 095700 | 5073807800 | 39750 | 39850 | 39850 | 39750 | 319 |
| 562 | 20241204 | 095600 | 5061114000 | 39850 | 39800 | 39850 | 39750 | 302 |
| 563 | 20241204 | 095500 | 5049094100 | 39750 | 39700 | 39800 | 39650 | 744 |
| 564 | 20241204 | 095400 | 5019512500 | 39750 | 39750 | 39750 | 39650 | 421 |
| 565 | 20241204 | 095300 | 5002807450 | 39750 | 39750 | 39750 | 39700 | 214 |
| 566 | 20241204 | 095200 | 4994309350 | 39650 | 39750 | 39750 | 39650 | 727 |
| 567 | 20241204 | 095100 | 4965441200 | 39800 | 39750 | 39800 | 39700 | 645 |
| 568 | 20241204 | 095000 | 4939818300 | 39700 | 39650 | 39750 | 39650 | 607 |
| 569 | 20241204 | 094900 | 4915725250 | 39650 | 39750 | 39750 | 39600 | 624 |
| 570 | 20241204 | 094800 | 4890966800 | 39750 | 39650 | 39800 | 39650 | 780 |
| 571 | 20241204 | 094700 | 4860010950 | 39650 | 39600 | 39650 | 39550 | 1443 |
| 572 | 20241204 | 094600 | 4802869550 | 39600 | 39500 | 39600 | 39450 | 1176 |
| 573 | 20241204 | 094500 | 4756385250 | 39500 | 39250 | 39500 | 39250 | 1772 |
| 574 | 20241204 | 094400 | 4686627850 | 39400 | 39200 | 39400 | 39200 | 1940 |
| 575 | 20241204 | 094300 | 4610368000 | 39200 | 39400 | 39400 | 39200 | 674 |
| 576 | 20241204 | 094200 | 4583872000 | 39400 | 39300 | 39400 | 39150 | 1655 |
| 577 | 20241204 | 094100 | 4518948350 | 39300 | 39300 | 39300 | 39200 | 930 |
| 578 | 20241204 | 094000 | 4482436700 | 39300 | 39450 | 39600 | 39050 | 4042 |
| 579 | 20241204 | 093900 | 4323895400 | 39450 | 39450 | 39600 | 39250 | 5831 |
| 580 | 20241204 | 093800 | 4094087250 | 39450 | 39600 | 39600 | 39400 | 485 |
| 581 | 20241204 | 093700 | 4074950400 | 39600 | 39650 | 39650 | 39400 | 4725 |
| 582 | 20241204 | 093600 | 3888121850 | 39700 | 39750 | 39750 | 39700 | 1531 |
| 583 | 20241204 | 093500 | 3827307350 | 39750 | 39800 | 39800 | 39750 | 3484 |
| 584 | 20241204 | 093400 | 3688716300 | 39800 | 39900 | 39950 | 39750 | 4344 |
| 585 | 20241204 | 093300 | 3515718250 | 39950 | 40050 | 40050 | 39850 | 1808 |
| 586 | 20241204 | 093200 | 3443600450 | 40050 | 39950 | 40050 | 39950 | 267 |
| 587 | 20241204 | 093100 | 3432922850 | 39950 | 39900 | 40000 | 39900 | 577 |
| 588 | 20241204 | 093000 | 3409861600 | 39900 | 39850 | 39950 | 39850 | 1816 |
| 589 | 20241204 | 092900 | 3337486950 | 39850 | 39900 | 39900 | 39800 | 697 |
| 590 | 20241204 | 092800 | 3309736550 | 39900 | 39850 | 39900 | 39800 | 983 |
| 591 | 20241204 | 092700 | 3270572650 | 39850 | 40000 | 40000 | 39850 | 4025 |
| 592 | 20241204 | 092600 | 3109954000 | 40000 | 40050 | 40100 | 40000 | 632 |
| 593 | 20241204 | 092500 | 3084649950 | 40100 | 40050 | 40100 | 40050 | 158 |
| 594 | 20241204 | 092400 | 3078317650 | 40050 | 40100 | 40150 | 40000 | 1046 |
| 595 | 20241204 | 092300 | 3036397950 | 40100 | 40150 | 40200 | 40050 | 763 |
| 596 | 20241204 | 092200 | 3005801350 | 40150 | 40150 | 40200 | 40050 | 231 |
| 597 | 20241204 | 092100 | 2996541250 | 40150 | 40150 | 40200 | 40050 | 747 |
| 598 | 20241204 | 092000 | 2966592850 | 40150 | 40000 | 40300 | 40000 | 1178 |
| 599 | 20241204 | 091900 | 2919250300 | 40100 | 40100 | 40100 | 39950 | 951 |
| 600 | 20241204 | 091800 | 2881191850 | 40100 | 40000 | 40100 | 40000 | 1504 |
| 601 | 20241204 | 091700 | 2820997700 | 40050 | 40000 | 40050 | 39950 | 1047 |
| 602 | 20241204 | 091600 | 2779116550 | 40000 | 40100 | 40100 | 39950 | 3730 |
| 603 | 20241204 | 091500 | 2629847950 | 40150 | 40150 | 40150 | 40050 | 2680 |
| 604 | 20241204 | 091400 | 2522364250 | 40150 | 40450 | 40450 | 40150 | 2010 |
| 605 | 20241204 | 091300 | 2441407650 | 40350 | 40500 | 40500 | 40350 | 1271 |
| 606 | 20241204 | 091200 | 2390037700 | 40600 | 40650 | 40650 | 40400 | 2585 |
| 607 | 20241204 | 091100 | 2285295250 | 40700 | 40550 | 40750 | 40500 | 1449 |
| 608 | 20241204 | 091000 | 2226435550 | 40550 | 40500 | 40600 | 40350 | 3687 |
| 609 | 20241204 | 090900 | 2077259050 | 40500 | 40450 | 40600 | 40400 | 640 |
| 610 | 20241204 | 090800 | 2051319400 | 40450 | 40400 | 40600 | 40400 | 2401 |
| 611 | 20241204 | 090700 | 1954122600 | 40350 | 40300 | 40450 | 40250 | 1686 |
| 612 | 20241204 | 090600 | 1886097250 | 40350 | 40150 | 40350 | 40050 | 2631 |
| 613 | 20241204 | 090500 | 1780355850 | 40150 | 40100 | 40150 | 40050 | 1923 |
| 614 | 20241204 | 090400 | 1703217550 | 40100 | 39900 | 40200 | 39850 | 1621 |
| 615 | 20241204 | 090300 | 1638254600 | 39850 | 40200 | 40200 | 39800 | 4733 |
| 616 | 20241204 | 090200 | 1448801900 | 40200 | 39850 | 40200 | 39700 | 14929 |
| 617 | 20241204 | 090100 | 853255500 | 39950 | 39500 | 40000 | 39500 | 2837 |
| 618 | 20241204 | 090000 | 740201900 | 39550 | 39500 | 39650 | 38850 | 18785 |