33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 191500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 3 | 20241203 | 191400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20241203 | 191300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20241203 | 191200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20241203 | 191100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20241203 | 191000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20241203 | 190900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20241203 | 190800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20241203 | 190700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20241203 | 190600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20241203 | 190500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20241203 | 190400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20241203 | 190300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20241203 | 190200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20241203 | 190100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20241203 | 190000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20241203 | 185900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20241203 | 185800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20241203 | 185700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20241203 | 185600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20241203 | 185500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20241203 | 185400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20241203 | 185300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20241203 | 185200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20241203 | 185100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20241203 | 185000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20241203 | 184900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20241203 | 184800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20241203 | 184700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20241203 | 184600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20241203 | 184500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 33 | 20241203 | 184400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20241203 | 184300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20241203 | 184200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20241203 | 184100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20241203 | 184000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20241203 | 183900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20241203 | 183800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20241203 | 183700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20241203 | 183600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20241203 | 183500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20241203 | 183400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20241203 | 183300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20241203 | 183200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20241203 | 183100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20241203 | 183000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20241203 | 182900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20241203 | 182800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20241203 | 182700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20241203 | 182600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20241203 | 182500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20241203 | 182400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20241203 | 182300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20241203 | 182200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20241203 | 182100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20241203 | 182000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20241203 | 181900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20241203 | 181800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20241203 | 181700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20241203 | 181600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20241203 | 181500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 63 | 20241203 | 181400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20241203 | 181300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20241203 | 181200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20241203 | 181100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20241203 | 181000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20241203 | 180900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20241203 | 180800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20241203 | 180700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20241203 | 180600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20241203 | 180500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20241203 | 180400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20241203 | 180300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20241203 | 180200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20241203 | 180100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20241203 | 180000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20241203 | 175900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20241203 | 175800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20241203 | 175700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20241203 | 175600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20241203 | 175500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20241203 | 175400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20241203 | 175300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20241203 | 175200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20241203 | 175100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20241203 | 175000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20241203 | 174900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20241203 | 174800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20241203 | 174700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20241203 | 174600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20241203 | 174500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 93 | 20241203 | 174400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20241203 | 174300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20241203 | 174200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20241203 | 174100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20241203 | 174000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20241203 | 173900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20241203 | 173800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20241203 | 173700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20241203 | 173600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20241203 | 173500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20241203 | 173400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20241203 | 173300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20241203 | 173200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20241203 | 173100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20241203 | 173000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20241203 | 172900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20241203 | 172800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20241203 | 172700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20241203 | 172600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20241203 | 172500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20241203 | 172400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20241203 | 172300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20241203 | 172200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20241203 | 172100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20241203 | 172000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20241203 | 171900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20241203 | 171800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20241203 | 171700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20241203 | 171600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20241203 | 171500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 123 | 20241203 | 171400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20241203 | 171300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20241203 | 171200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20241203 | 171100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20241203 | 171000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20241203 | 170900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20241203 | 170800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20241203 | 170700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20241203 | 170600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20241203 | 170500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20241203 | 170400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20241203 | 170300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20241203 | 170200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20241203 | 170100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20241203 | 170000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20241203 | 165900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20241203 | 165800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20241203 | 165700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20241203 | 165600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20241203 | 165500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20241203 | 165400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20241203 | 165300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20241203 | 165200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20241203 | 165100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20241203 | 165000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20241203 | 164900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20241203 | 164800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20241203 | 164700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20241203 | 164600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20241203 | 164500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 153 | 20241203 | 164400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20241203 | 164300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20241203 | 164200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20241203 | 164100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20241203 | 164000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20241203 | 163900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20241203 | 163800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20241203 | 163700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20241203 | 163600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20241203 | 163500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20241203 | 163400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20241203 | 163300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20241203 | 163200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20241203 | 163100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20241203 | 163000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20241203 | 162900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20241203 | 162800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20241203 | 162700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20241203 | 162600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20241203 | 162500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20241203 | 162400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20241203 | 162300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20241203 | 162200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20241203 | 162100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20241203 | 162000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20241203 | 161900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20241203 | 161800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20241203 | 161700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20241203 | 161600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20241203 | 161500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 183 | 20241203 | 161400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20241203 | 161300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20241203 | 161200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20241203 | 161100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20241203 | 161000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20241203 | 160900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20241203 | 160800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20241203 | 160700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20241203 | 160600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20241203 | 160500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20241203 | 160400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20241203 | 160300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20241203 | 160200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20241203 | 160100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20241203 | 160000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20241203 | 155900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20241203 | 155800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20241203 | 155700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20241203 | 155600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20241203 | 155500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20241203 | 155400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20241203 | 155300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20241203 | 155200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20241203 | 155100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20241203 | 155000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20241203 | 154900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20241203 | 154800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20241203 | 154700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20241203 | 154600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20241203 | 154500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 213 | 20241203 | 154400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20241203 | 154300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20241203 | 154200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20241203 | 154100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20241203 | 154000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20241203 | 153900 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20241203 | 153800 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20241203 | 153700 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20241203 | 153600 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20241203 | 153500 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20241203 | 153400 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20241203 | 153300 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20241203 | 153200 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20241203 | 153100 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20241203 | 153000 | 7367224700 | 29900 | 29900 | 29900 | 29900 | 6832 |
| 228 | 20241203 | 152900 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20241203 | 152800 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20241203 | 152700 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20241203 | 152600 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20241203 | 152500 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20241203 | 152400 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20241203 | 152300 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20241203 | 152200 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20241203 | 152100 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20241203 | 152000 | 7162947900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20241203 | 151900 | 7162947900 | 30000 | 30000 | 30000 | 29950 | 1066 |
| 239 | 20241203 | 151800 | 7131018700 | 30000 | 30000 | 30000 | 29950 | 331 |
| 240 | 20241203 | 151700 | 7121094250 | 30000 | 29950 | 30000 | 29950 | 323 |
| 241 | 20241203 | 151600 | 7111407050 | 30000 | 30050 | 30050 | 29950 | 2317 |
| 242 | 20241203 | 151500 | 7041894700 | 30050 | 30000 | 30050 | 30000 | 120 |
| 243 | 20241203 | 151400 | 7038292450 | 30050 | 30050 | 30050 | 30000 | 584 |
| 244 | 20241203 | 151300 | 7020753650 | 30050 | 30050 | 30050 | 30000 | 79 |
| 245 | 20241203 | 151200 | 7018380400 | 30000 | 30050 | 30050 | 30000 | 131 |
| 246 | 20241203 | 151100 | 7014448100 | 30050 | 30050 | 30050 | 30000 | 331 |
| 247 | 20241203 | 151000 | 7004501800 | 30050 | 30000 | 30050 | 30000 | 304 |
| 248 | 20241203 | 150900 | 6995369450 | 30050 | 30000 | 30050 | 30000 | 259 |
| 249 | 20241203 | 150800 | 6987594300 | 30000 | 30000 | 30050 | 30000 | 502 |
| 250 | 20241203 | 150700 | 6972525750 | 30000 | 30050 | 30050 | 30000 | 299 |
| 251 | 20241203 | 150600 | 6963552150 | 30050 | 30050 | 30050 | 30000 | 377 |
| 252 | 20241203 | 150500 | 6952228500 | 30050 | 29950 | 30100 | 29950 | 1870 |
| 253 | 20241203 | 150400 | 6896130300 | 29950 | 30000 | 30000 | 29950 | 2052 |
| 254 | 20241203 | 150300 | 6834634800 | 30000 | 29950 | 30050 | 29950 | 1717 |
| 255 | 20241203 | 150200 | 6783126600 | 29950 | 30000 | 30050 | 29950 | 791 |
| 256 | 20241203 | 150100 | 6759399400 | 30050 | 30000 | 30050 | 29950 | 1015 |
| 257 | 20241203 | 150000 | 6728933950 | 29950 | 30000 | 30050 | 29950 | 567 |
| 258 | 20241203 | 145900 | 6711923400 | 30000 | 30050 | 30100 | 30000 | 2093 |
| 259 | 20241203 | 145800 | 6649087650 | 30050 | 30100 | 30100 | 30050 | 907 |
| 260 | 20241203 | 145700 | 6621800050 | 30100 | 30100 | 30100 | 30050 | 381 |
| 261 | 20241203 | 145600 | 6610337750 | 30100 | 30050 | 30100 | 30000 | 716 |
| 262 | 20241203 | 145500 | 6588828550 | 30000 | 30050 | 30100 | 30000 | 435 |
| 263 | 20241203 | 145400 | 6575762650 | 30050 | 30050 | 30100 | 30000 | 591 |
| 264 | 20241203 | 145300 | 6557994750 | 30050 | 30050 | 30050 | 30000 | 547 |
| 265 | 20241203 | 145200 | 6541562450 | 30000 | 30000 | 30050 | 30000 | 568 |
| 266 | 20241203 | 145100 | 6524516500 | 30050 | 30000 | 30100 | 30000 | 553 |
| 267 | 20241203 | 145000 | 6507903800 | 30050 | 30050 | 30100 | 30050 | 310 |
| 268 | 20241203 | 144900 | 6498587950 | 30050 | 30050 | 30100 | 30050 | 275 |
| 269 | 20241203 | 144800 | 6490323050 | 30100 | 30100 | 30100 | 30050 | 129 |
| 270 | 20241203 | 144700 | 6486445750 | 30050 | 30150 | 30150 | 30050 | 844 |
| 271 | 20241203 | 144600 | 6461046900 | 30100 | 30150 | 30150 | 30100 | 214 |
| 272 | 20241203 | 144500 | 6454604100 | 30100 | 30100 | 30100 | 30050 | 370 |
| 273 | 20241203 | 144400 | 6443473400 | 30100 | 30100 | 30100 | 30050 | 315 |
| 274 | 20241203 | 144300 | 6433998450 | 30100 | 30100 | 30100 | 30050 | 709 |
| 275 | 20241203 | 144200 | 6412669300 | 30050 | 30050 | 30100 | 30050 | 419 |
| 276 | 20241203 | 144100 | 6400065000 | 30050 | 30100 | 30100 | 30050 | 236 |
| 277 | 20241203 | 144000 | 6392972850 | 30050 | 30000 | 30100 | 30000 | 656 |
| 278 | 20241203 | 143900 | 6373271350 | 30000 | 30000 | 30050 | 30000 | 358 |
| 279 | 20241203 | 143800 | 6362531150 | 30050 | 30000 | 30050 | 30000 | 763 |
| 280 | 20241203 | 143700 | 6339634200 | 30000 | 30100 | 30100 | 30000 | 324 |
| 281 | 20241203 | 143600 | 6329905350 | 30100 | 30050 | 30100 | 30000 | 411 |
| 282 | 20241203 | 143500 | 6317558650 | 30050 | 30050 | 30100 | 30050 | 118 |
| 283 | 20241203 | 143400 | 6314012400 | 30100 | 30100 | 30100 | 30050 | 420 |
| 284 | 20241203 | 143300 | 6301389550 | 30100 | 30100 | 30100 | 30050 | 1863 |
| 285 | 20241203 | 143200 | 6245393500 | 30100 | 30100 | 30150 | 30050 | 313 |
| 286 | 20241203 | 143100 | 6235977900 | 30100 | 30100 | 30150 | 30100 | 451 |
| 287 | 20241203 | 143000 | 6222401700 | 30100 | 30100 | 30150 | 30100 | 149 |
| 288 | 20241203 | 142900 | 6217916450 | 30150 | 30150 | 30150 | 30100 | 350 |
| 289 | 20241203 | 142800 | 6207380100 | 30100 | 30150 | 30150 | 30100 | 362 |
| 290 | 20241203 | 142700 | 6196466150 | 30150 | 30150 | 30150 | 30100 | 261 |
| 291 | 20241203 | 142600 | 6188603800 | 30100 | 30100 | 30200 | 30100 | 268 |
| 292 | 20241203 | 142500 | 6180524700 | 30100 | 30100 | 30200 | 30050 | 236 |
| 293 | 20241203 | 142400 | 6173420250 | 30050 | 30000 | 30100 | 30000 | 915 |
| 294 | 20241203 | 142300 | 6145907300 | 30000 | 30100 | 30100 | 30000 | 505 |
| 295 | 20241203 | 142200 | 6130730900 | 30050 | 30050 | 30100 | 30050 | 267 |
| 296 | 20241203 | 142100 | 6122707400 | 30100 | 30100 | 30100 | 30050 | 115 |
| 297 | 20241203 | 142000 | 6119251100 | 30050 | 30050 | 30100 | 30050 | 409 |
| 298 | 20241203 | 141900 | 6106959650 | 30100 | 30100 | 30100 | 30050 | 265 |
| 299 | 20241203 | 141800 | 6098984950 | 30050 | 30050 | 30100 | 30050 | 1054 |
| 300 | 20241203 | 141700 | 6067275300 | 30050 | 30050 | 30100 | 30050 | 272 |
| 301 | 20241203 | 141600 | 6059101550 | 30050 | 30050 | 30100 | 30050 | 561 |
| 302 | 20241203 | 141500 | 6042242400 | 30100 | 30100 | 30100 | 30050 | 138 |
| 303 | 20241203 | 141400 | 6038090200 | 30100 | 30150 | 30150 | 30100 | 222 |
| 304 | 20241203 | 141300 | 6031405300 | 30100 | 30100 | 30150 | 30100 | 133 |
| 305 | 20241203 | 141200 | 6027400850 | 30100 | 30100 | 30150 | 30050 | 1372 |
| 306 | 20241203 | 141100 | 5986103700 | 30100 | 30100 | 30150 | 30100 | 424 |
| 307 | 20241203 | 141000 | 5973339850 | 30100 | 30150 | 30150 | 30100 | 299 |
| 308 | 20241203 | 140900 | 5964337500 | 30150 | 30150 | 30150 | 30100 | 308 |
| 309 | 20241203 | 140800 | 5955056600 | 30150 | 30100 | 30150 | 30100 | 239 |
| 310 | 20241203 | 140700 | 5947856750 | 30150 | 30150 | 30200 | 30100 | 564 |
| 311 | 20241203 | 140600 | 5930856750 | 30100 | 30050 | 30150 | 30050 | 459 |
| 312 | 20241203 | 140500 | 5917043400 | 30100 | 30050 | 30100 | 30050 | 477 |
| 313 | 20241203 | 140400 | 5902693350 | 30050 | 30050 | 30100 | 30050 | 260 |
| 314 | 20241203 | 140300 | 5894880200 | 30050 | 30050 | 30100 | 30050 | 376 |
| 315 | 20241203 | 140200 | 5883581250 | 30050 | 30050 | 30100 | 30050 | 1636 |
| 316 | 20241203 | 140100 | 5834405100 | 30050 | 30050 | 30100 | 30050 | 127 |
| 317 | 20241203 | 140000 | 5830587950 | 30100 | 30100 | 30150 | 30050 | 731 |
| 318 | 20241203 | 135900 | 5808585350 | 30150 | 30150 | 30200 | 30150 | 429 |
| 319 | 20241203 | 135800 | 5795650700 | 30150 | 30150 | 30150 | 30100 | 398 |
| 320 | 20241203 | 135700 | 5783657850 | 30100 | 30150 | 30150 | 30100 | 323 |
| 321 | 20241203 | 135600 | 5773924550 | 30100 | 30150 | 30150 | 30100 | 269 |
| 322 | 20241203 | 135500 | 5765821450 | 30100 | 30100 | 30150 | 30100 | 679 |
| 323 | 20241203 | 135400 | 5745382100 | 30100 | 30100 | 30150 | 30100 | 298 |
| 324 | 20241203 | 135300 | 5736409100 | 30150 | 30100 | 30150 | 30100 | 845 |
| 325 | 20241203 | 135200 | 5710944650 | 30100 | 30150 | 30150 | 30100 | 826 |
| 326 | 20241203 | 135100 | 5686057900 | 30150 | 30200 | 30200 | 30150 | 375 |
| 327 | 20241203 | 135000 | 5674750500 | 30150 | 30150 | 30200 | 30150 | 437 |
| 328 | 20241203 | 134900 | 5661563100 | 30150 | 30200 | 30200 | 30150 | 250 |
| 329 | 20241203 | 134800 | 5654024600 | 30200 | 30100 | 30200 | 30100 | 355 |
| 330 | 20241203 | 134700 | 5643329100 | 30150 | 30100 | 30150 | 30100 | 183 |
| 331 | 20241203 | 134600 | 5637819600 | 30100 | 30150 | 30150 | 30100 | 769 |
| 332 | 20241203 | 134500 | 5614650750 | 30150 | 30200 | 30200 | 30150 | 254 |
| 333 | 20241203 | 134400 | 5606991850 | 30150 | 30150 | 30150 | 30150 | 410 |
| 334 | 20241203 | 134300 | 5594630350 | 30150 | 30150 | 30150 | 30150 | 101 |
| 335 | 20241203 | 134200 | 5591585200 | 30150 | 30150 | 30200 | 30150 | 691 |
| 336 | 20241203 | 134100 | 5570750700 | 30150 | 30200 | 30200 | 30150 | 857 |
| 337 | 20241203 | 134000 | 5544912100 | 30200 | 30200 | 30250 | 30150 | 1122 |
| 338 | 20241203 | 133900 | 5511041950 | 30250 | 30250 | 30250 | 30200 | 522 |
| 339 | 20241203 | 133800 | 5495262450 | 30200 | 30200 | 30250 | 30200 | 582 |
| 340 | 20241203 | 133700 | 5477673100 | 30200 | 30200 | 30200 | 30200 | 76 |
| 341 | 20241203 | 133600 | 5475377900 | 30200 | 30150 | 30250 | 30150 | 820 |
| 342 | 20241203 | 133500 | 5450614700 | 30200 | 30200 | 30200 | 30200 | 876 |
| 343 | 20241203 | 133400 | 5424159500 | 30200 | 30200 | 30200 | 30200 | 235 |
| 344 | 20241203 | 133300 | 5417062500 | 30200 | 30250 | 30250 | 30200 | 411 |
| 345 | 20241203 | 133200 | 5404642350 | 30250 | 30250 | 30300 | 30250 | 255 |
| 346 | 20241203 | 133100 | 5396928550 | 30250 | 30300 | 30350 | 30250 | 634 |
| 347 | 20241203 | 133000 | 5377719550 | 30300 | 30250 | 30300 | 30250 | 669 |
| 348 | 20241203 | 132900 | 5357461500 | 30250 | 30200 | 30250 | 30200 | 2113 |
| 349 | 20241203 | 132800 | 5293566150 | 30200 | 30200 | 30250 | 30200 | 37 |
| 350 | 20241203 | 132700 | 5292448650 | 30200 | 30200 | 30250 | 30200 | 264 |
| 351 | 20241203 | 132600 | 5284474300 | 30200 | 30200 | 30250 | 30200 | 138 |
| 352 | 20241203 | 132500 | 5280305850 | 30250 | 30250 | 30300 | 30250 | 1472 |
| 353 | 20241203 | 132400 | 5235776450 | 30250 | 30300 | 30300 | 30250 | 158 |
| 354 | 20241203 | 132300 | 5230994950 | 30300 | 30250 | 30300 | 30250 | 596 |
| 355 | 20241203 | 132200 | 5212945900 | 30300 | 30250 | 30300 | 30250 | 607 |
| 356 | 20241203 | 132100 | 5194563700 | 30250 | 30300 | 30300 | 30250 | 698 |
| 357 | 20241203 | 132000 | 5173442350 | 30300 | 30300 | 30400 | 30300 | 228 |
| 358 | 20241203 | 131900 | 5166533100 | 30350 | 30350 | 30350 | 30300 | 100 |
| 359 | 20241203 | 131800 | 5163499950 | 30300 | 30300 | 30350 | 30250 | 271 |
| 360 | 20241203 | 131700 | 5155288650 | 30300 | 30300 | 30350 | 30250 | 185 |
| 361 | 20241203 | 131600 | 5149684050 | 30300 | 30300 | 30350 | 30300 | 324 |
| 362 | 20241203 | 131500 | 5139866450 | 30300 | 30300 | 30350 | 30300 | 298 |
| 363 | 20241203 | 131400 | 5130836450 | 30350 | 30250 | 30350 | 30250 | 464 |
| 364 | 20241203 | 131300 | 5116783600 | 30250 | 30350 | 30350 | 30250 | 167 |
| 365 | 20241203 | 131200 | 5111731300 | 30300 | 30250 | 30300 | 30250 | 588 |
| 366 | 20241203 | 131100 | 5093928600 | 30300 | 30300 | 30350 | 30250 | 246 |
| 367 | 20241203 | 131000 | 5086474800 | 30350 | 30300 | 30350 | 30250 | 124 |
| 368 | 20241203 | 130900 | 5082717400 | 30300 | 30300 | 30350 | 30300 | 296 |
| 369 | 20241203 | 130800 | 5073748400 | 30300 | 30300 | 30350 | 30300 | 94 |
| 370 | 20241203 | 130700 | 5070900050 | 30350 | 30350 | 30400 | 30300 | 73 |
| 371 | 20241203 | 130600 | 5068685350 | 30300 | 30300 | 30350 | 30300 | 164 |
| 372 | 20241203 | 130500 | 5063715850 | 30350 | 30350 | 30350 | 30350 | 4 |
| 373 | 20241203 | 130400 | 5063594450 | 30350 | 30300 | 30400 | 30300 | 432 |
| 374 | 20241203 | 130300 | 5050485650 | 30250 | 30250 | 30300 | 30250 | 59 |
| 375 | 20241203 | 130200 | 5048698600 | 30200 | 30300 | 30300 | 30200 | 327 |
| 376 | 20241203 | 130100 | 5038807800 | 30250 | 30200 | 30250 | 30200 | 737 |
| 377 | 20241203 | 130000 | 5016535400 | 30200 | 30200 | 30250 | 30200 | 208 |
| 378 | 20241203 | 125900 | 5010253500 | 30200 | 30250 | 30300 | 30200 | 405 |
| 379 | 20241203 | 125800 | 4998008100 | 30250 | 30250 | 30300 | 30250 | 225 |
| 380 | 20241203 | 125700 | 4991201550 | 30300 | 30250 | 30300 | 30250 | 137 |
| 381 | 20241203 | 125600 | 4987056850 | 30250 | 30300 | 30300 | 30250 | 184 |
| 382 | 20241203 | 125500 | 4981490500 | 30300 | 30350 | 30350 | 30250 | 287 |
| 383 | 20241203 | 125400 | 4972807150 | 30250 | 30200 | 30350 | 30200 | 619 |
| 384 | 20241203 | 125300 | 4954062450 | 30250 | 30300 | 30300 | 30200 | 24 |
| 385 | 20241203 | 125200 | 4953336700 | 30200 | 30250 | 30250 | 30200 | 136 |
| 386 | 20241203 | 125100 | 4949225200 | 30250 | 30250 | 30300 | 30250 | 1255 |
| 387 | 20241203 | 125000 | 4911253400 | 30250 | 30300 | 30300 | 30250 | 83 |
| 388 | 20241203 | 124900 | 4908739600 | 30300 | 30250 | 30350 | 30250 | 69 |
| 389 | 20241203 | 124800 | 4906649600 | 30350 | 30350 | 30350 | 30300 | 6 |
| 390 | 20241203 | 124700 | 4906467600 | 30300 | 30350 | 30350 | 30300 | 270 |
| 391 | 20241203 | 124600 | 4898286250 | 30350 | 30250 | 30350 | 30250 | 570 |
| 392 | 20241203 | 124500 | 4881021300 | 30250 | 30250 | 30300 | 30250 | 303 |
| 393 | 20241203 | 124400 | 4871855400 | 30250 | 30300 | 30300 | 30250 | 80 |
| 394 | 20241203 | 124300 | 4869434950 | 30300 | 30250 | 30350 | 30250 | 31 |
| 395 | 20241203 | 124200 | 4868496850 | 30250 | 30300 | 30300 | 30250 | 1242 |
| 396 | 20241203 | 124100 | 4830868600 | 30350 | 30350 | 30350 | 30300 | 53 |
| 397 | 20241203 | 124000 | 4829262150 | 30350 | 30300 | 30350 | 30300 | 182 |
| 398 | 20241203 | 123900 | 4823746200 | 30300 | 30350 | 30350 | 30300 | 78 |
| 399 | 20241203 | 123800 | 4821381600 | 30300 | 30300 | 30350 | 30300 | 404 |
| 400 | 20241203 | 123700 | 4809125150 | 30350 | 30350 | 30350 | 30300 | 583 |
| 401 | 20241203 | 123600 | 4791431950 | 30400 | 30300 | 30400 | 30300 | 115 |
| 402 | 20241203 | 123500 | 4787942650 | 30400 | 30350 | 30400 | 30300 | 511 |
| 403 | 20241203 | 123400 | 4772440600 | 30350 | 30300 | 30350 | 30300 | 310 |
| 404 | 20241203 | 123300 | 4763037150 | 30350 | 30350 | 30350 | 30300 | 473 |
| 405 | 20241203 | 123200 | 4748681900 | 30350 | 30350 | 30400 | 30350 | 25 |
| 406 | 20241203 | 123100 | 4747923000 | 30350 | 30400 | 30400 | 30350 | 170 |
| 407 | 20241203 | 123000 | 4742762700 | 30350 | 30350 | 30350 | 30350 | 104 |
| 408 | 20241203 | 122900 | 4739606300 | 30350 | 30400 | 30450 | 30350 | 205 |
| 409 | 20241203 | 122800 | 4733381000 | 30400 | 30350 | 30400 | 30350 | 555 |
| 410 | 20241203 | 122700 | 4716518100 | 30350 | 30350 | 30400 | 30350 | 71 |
| 411 | 20241203 | 122600 | 4714363200 | 30350 | 30350 | 30350 | 30350 | 87 |
| 412 | 20241203 | 122500 | 4711722750 | 30350 | 30400 | 30400 | 30350 | 1106 |
| 413 | 20241203 | 122400 | 4678132050 | 30400 | 30400 | 30450 | 30400 | 522 |
| 414 | 20241203 | 122300 | 4662262850 | 30450 | 30450 | 30450 | 30400 | 103 |
| 415 | 20241203 | 122200 | 4659127200 | 30450 | 30500 | 30500 | 30450 | 218 |
| 416 | 20241203 | 122100 | 4652488750 | 30450 | 30450 | 30500 | 30450 | 106 |
| 417 | 20241203 | 122000 | 4649260850 | 30500 | 30450 | 30500 | 30450 | 255 |
| 418 | 20241203 | 121900 | 4641490300 | 30550 | 30450 | 30550 | 30450 | 139 |
| 419 | 20241203 | 121800 | 4637256750 | 30450 | 30500 | 30500 | 30450 | 230 |
| 420 | 20241203 | 121700 | 4630243350 | 30450 | 30450 | 30500 | 30450 | 238 |
| 421 | 20241203 | 121600 | 4622996000 | 30400 | 30400 | 30450 | 30400 | 233 |
| 422 | 20241203 | 121500 | 4615902050 | 30400 | 30450 | 30500 | 30400 | 734 |
| 423 | 20241203 | 121400 | 4593586300 | 30450 | 30450 | 30500 | 30450 | 50 |
| 424 | 20241203 | 121300 | 4592063650 | 30450 | 30450 | 30500 | 30450 | 354 |
| 425 | 20241203 | 121200 | 4581284200 | 30450 | 30450 | 30500 | 30450 | 56 |
| 426 | 20241203 | 121100 | 4579578850 | 30450 | 30500 | 30500 | 30450 | 162 |
| 427 | 20241203 | 121000 | 4574644950 | 30550 | 30400 | 30550 | 30400 | 123 |
| 428 | 20241203 | 120900 | 4570895050 | 30400 | 30450 | 30450 | 30400 | 153 |
| 429 | 20241203 | 120800 | 4566243100 | 30400 | 30500 | 30500 | 30400 | 239 |
| 430 | 20241203 | 120700 | 4558970300 | 30450 | 30450 | 30550 | 30450 | 36 |
| 431 | 20241203 | 120600 | 4557873650 | 30450 | 30500 | 30550 | 30450 | 582 |
| 432 | 20241203 | 120500 | 4540126100 | 30500 | 30400 | 30500 | 30400 | 245 |
| 433 | 20241203 | 120400 | 4532658350 | 30400 | 30450 | 30450 | 30400 | 561 |
| 434 | 20241203 | 120300 | 4515588800 | 30400 | 30400 | 30400 | 30350 | 111 |
| 435 | 20241203 | 120200 | 4512215150 | 30400 | 30400 | 30450 | 30350 | 237 |
| 436 | 20241203 | 120100 | 4505009750 | 30400 | 30400 | 30500 | 30350 | 385 |
| 437 | 20241203 | 120000 | 4493279250 | 30400 | 30400 | 30450 | 30350 | 530 |
| 438 | 20241203 | 115900 | 4477171550 | 30400 | 30350 | 30400 | 30350 | 242 |
| 439 | 20241203 | 115800 | 4469818800 | 30350 | 30400 | 30450 | 30350 | 1450 |
| 440 | 20241203 | 115700 | 4425783050 | 30400 | 30400 | 30450 | 30400 | 216 |
| 441 | 20241203 | 115600 | 4419215050 | 30450 | 30450 | 30500 | 30400 | 251 |
| 442 | 20241203 | 115500 | 4411578300 | 30450 | 30500 | 30500 | 30450 | 462 |
| 443 | 20241203 | 115400 | 4397505650 | 30450 | 30450 | 30500 | 30450 | 55 |
| 444 | 20241203 | 115300 | 4395830500 | 30450 | 30500 | 30500 | 30450 | 557 |
| 445 | 20241203 | 115200 | 4378842600 | 30500 | 30450 | 30500 | 30450 | 49 |
| 446 | 20241203 | 115100 | 4377348950 | 30450 | 30500 | 30550 | 30450 | 521 |
| 447 | 20241203 | 115000 | 4361457400 | 30500 | 30450 | 30500 | 30400 | 363 |
| 448 | 20241203 | 114900 | 4350393300 | 30450 | 30450 | 30500 | 30450 | 44 |
| 449 | 20241203 | 114800 | 4349053350 | 30450 | 30450 | 30500 | 30450 | 152 |
| 450 | 20241203 | 114700 | 4344424500 | 30500 | 30450 | 30500 | 30450 | 118 |
| 451 | 20241203 | 114600 | 4340829900 | 30450 | 30500 | 30550 | 30450 | 452 |
| 452 | 20241203 | 114500 | 4327038300 | 30450 | 30400 | 30450 | 30350 | 464 |
| 453 | 20241203 | 114400 | 4312919900 | 30450 | 30400 | 30450 | 30350 | 473 |
| 454 | 20241203 | 114300 | 4298539450 | 30400 | 30450 | 30450 | 30400 | 251 |
| 455 | 20241203 | 114200 | 4290908600 | 30400 | 30400 | 30450 | 30350 | 332 |
| 456 | 20241203 | 114100 | 4280815050 | 30400 | 30400 | 30500 | 30400 | 486 |
| 457 | 20241203 | 114000 | 4266034300 | 30400 | 30400 | 30450 | 30400 | 113 |
| 458 | 20241203 | 113900 | 4262594700 | 30400 | 30400 | 30400 | 30400 | 175 |
| 459 | 20241203 | 113800 | 4257274700 | 30500 | 30450 | 30500 | 30400 | 149 |
| 460 | 20241203 | 113700 | 4252739350 | 30400 | 30400 | 30450 | 30400 | 318 |
| 461 | 20241203 | 113600 | 4243065900 | 30400 | 30500 | 30500 | 30400 | 138 |
| 462 | 20241203 | 113500 | 4238858350 | 30500 | 30400 | 30500 | 30350 | 392 |
| 463 | 20241203 | 113400 | 4226929600 | 30400 | 30400 | 30450 | 30400 | 315 |
| 464 | 20241203 | 113300 | 4217353100 | 30400 | 30350 | 30400 | 30350 | 307 |
| 465 | 20241203 | 113200 | 4208020800 | 30350 | 30400 | 30400 | 30350 | 289 |
| 466 | 20241203 | 113100 | 4199237100 | 30400 | 30450 | 30500 | 30400 | 900 |
| 467 | 20241203 | 113000 | 4171821050 | 30450 | 30500 | 30500 | 30400 | 1876 |
| 468 | 20241203 | 112900 | 4114689750 | 30500 | 30500 | 30550 | 30500 | 552 |
| 469 | 20241203 | 112800 | 4097852950 | 30500 | 30500 | 30550 | 30500 | 208 |
| 470 | 20241203 | 112700 | 4091507550 | 30500 | 30500 | 30550 | 30500 | 101 |
| 471 | 20241203 | 112600 | 4088426650 | 30500 | 30550 | 30550 | 30500 | 315 |
| 472 | 20241203 | 112500 | 4078817350 | 30550 | 30500 | 30550 | 30500 | 112 |
| 473 | 20241203 | 112400 | 4075397050 | 30500 | 30550 | 30600 | 30500 | 278 |
| 474 | 20241203 | 112300 | 4066910300 | 30550 | 30650 | 30650 | 30550 | 801 |
| 475 | 20241203 | 112200 | 4042402900 | 30650 | 30650 | 30650 | 30650 | 475 |
| 476 | 20241203 | 112100 | 4027844150 | 30650 | 30750 | 30750 | 30650 | 179 |
| 477 | 20241203 | 112000 | 4022348700 | 30750 | 30650 | 30750 | 30650 | 409 |
| 478 | 20241203 | 111900 | 4009787600 | 30650 | 30700 | 30750 | 30650 | 311 |
| 479 | 20241203 | 111800 | 4000234900 | 30750 | 30750 | 30750 | 30700 | 74 |
| 480 | 20241203 | 111700 | 3997961300 | 30700 | 30700 | 30750 | 30700 | 364 |
| 481 | 20241203 | 111600 | 3986786000 | 30700 | 30700 | 30750 | 30650 | 3214 |
| 482 | 20241203 | 111500 | 3888113400 | 30700 | 30650 | 30700 | 30650 | 811 |
| 483 | 20241203 | 111400 | 3863217900 | 30650 | 30650 | 30700 | 30650 | 40 |
| 484 | 20241203 | 111300 | 3861991150 | 30700 | 30750 | 30750 | 30700 | 585 |
| 485 | 20241203 | 111200 | 3844027650 | 30700 | 30700 | 30750 | 30700 | 224 |
| 486 | 20241203 | 111100 | 3837150200 | 30750 | 30650 | 30750 | 30650 | 73 |
| 487 | 20241203 | 111000 | 3834907950 | 30700 | 30650 | 30700 | 30600 | 333 |
| 488 | 20241203 | 110900 | 3824697000 | 30650 | 30650 | 30700 | 30650 | 185 |
| 489 | 20241203 | 110800 | 3819026400 | 30650 | 30650 | 30700 | 30650 | 397 |
| 490 | 20241203 | 110700 | 3806857250 | 30650 | 30650 | 30700 | 30650 | 51 |
| 491 | 20241203 | 110600 | 3805293750 | 30750 | 30700 | 30750 | 30650 | 618 |
| 492 | 20241203 | 110500 | 3786322700 | 30700 | 30600 | 30700 | 30550 | 367 |
| 493 | 20241203 | 110400 | 3775089700 | 30600 | 30600 | 30650 | 30600 | 199 |
| 494 | 20241203 | 110300 | 3768999200 | 30600 | 30650 | 30650 | 30600 | 452 |
| 495 | 20241203 | 110200 | 3755150850 | 30650 | 30700 | 30700 | 30650 | 34 |
| 496 | 20241203 | 110100 | 3754108100 | 30700 | 30700 | 30750 | 30650 | 1100 |
| 497 | 20241203 | 110000 | 3720326000 | 30700 | 30650 | 30700 | 30600 | 458 |
| 498 | 20241203 | 105900 | 3706284200 | 30600 | 30650 | 30650 | 30600 | 179 |
| 499 | 20241203 | 105800 | 3700804200 | 30650 | 30650 | 30650 | 30650 | 351 |
| 500 | 20241203 | 105700 | 3690046050 | 30650 | 30650 | 30650 | 30600 | 780 |
| 501 | 20241203 | 105600 | 3666147700 | 30600 | 30650 | 30650 | 30600 | 1100 |
| 502 | 20241203 | 105500 | 3632438200 | 30700 | 30650 | 30700 | 30650 | 409 |
| 503 | 20241203 | 105400 | 3619899450 | 30700 | 30650 | 30700 | 30650 | 153 |
| 504 | 20241203 | 105300 | 3615203800 | 30650 | 30650 | 30750 | 30650 | 1734 |
| 505 | 20241203 | 105200 | 3561935800 | 30650 | 30650 | 30700 | 30600 | 861 |
| 506 | 20241203 | 105100 | 3535534150 | 30650 | 30750 | 30750 | 30650 | 471 |
| 507 | 20241203 | 105000 | 3521090300 | 30700 | 30600 | 30750 | 30600 | 787 |
| 508 | 20241203 | 104900 | 3496935500 | 30600 | 30600 | 30650 | 30600 | 146 |
| 509 | 20241203 | 104800 | 3492466450 | 30600 | 30650 | 30700 | 30600 | 813 |
| 510 | 20241203 | 104700 | 3467555500 | 30650 | 30650 | 30700 | 30650 | 337 |
| 511 | 20241203 | 104600 | 3457223650 | 30650 | 30700 | 30700 | 30600 | 608 |
| 512 | 20241203 | 104500 | 3438569200 | 30700 | 30600 | 30750 | 30550 | 1044 |
| 513 | 20241203 | 104400 | 3406595200 | 30550 | 30600 | 30600 | 30550 | 281 |
| 514 | 20241203 | 104300 | 3398003550 | 30600 | 30600 | 30650 | 30600 | 276 |
| 515 | 20241203 | 104200 | 3389556150 | 30600 | 30650 | 30700 | 30600 | 149 |
| 516 | 20241203 | 104100 | 3384986300 | 30600 | 30550 | 30700 | 30550 | 1502 |
| 517 | 20241203 | 104000 | 3338977350 | 30650 | 30500 | 30650 | 30500 | 240 |
| 518 | 20241203 | 103900 | 3331642200 | 30550 | 30550 | 30650 | 30550 | 284 |
| 519 | 20241203 | 103800 | 3322957600 | 30550 | 30550 | 30550 | 30550 | 157 |
| 520 | 20241203 | 103700 | 3318161250 | 30600 | 30600 | 30600 | 30550 | 226 |
| 521 | 20241203 | 103600 | 3311251800 | 30600 | 30650 | 30650 | 30550 | 308 |
| 522 | 20241203 | 103500 | 3301820700 | 30650 | 30550 | 30700 | 30450 | 702 |
| 523 | 20241203 | 103400 | 3280354550 | 30550 | 30550 | 30550 | 30450 | 611 |
| 524 | 20241203 | 103300 | 3261718550 | 30550 | 30500 | 30550 | 30500 | 622 |
| 525 | 20241203 | 103200 | 3242747200 | 30500 | 30500 | 30550 | 30500 | 245 |
| 526 | 20241203 | 103100 | 3235272850 | 30500 | 30500 | 30600 | 30450 | 1584 |
| 527 | 20241203 | 103000 | 3186879600 | 30500 | 30500 | 30500 | 30400 | 840 |
| 528 | 20241203 | 102900 | 3161288400 | 30500 | 30500 | 30550 | 30450 | 897 |
| 529 | 20241203 | 102800 | 3133937050 | 30500 | 30650 | 30650 | 30500 | 1762 |
| 530 | 20241203 | 102700 | 3080084600 | 30650 | 30600 | 30650 | 30600 | 547 |
| 531 | 20241203 | 102600 | 3063325300 | 30600 | 30600 | 30700 | 30600 | 273 |
| 532 | 20241203 | 102500 | 3054964150 | 30700 | 30650 | 30700 | 30600 | 271 |
| 533 | 20241203 | 102400 | 3046657400 | 30750 | 30650 | 30750 | 30650 | 1012 |
| 534 | 20241203 | 102300 | 3015623450 | 30650 | 30750 | 30750 | 30650 | 945 |
| 535 | 20241203 | 102200 | 2986609450 | 30800 | 30800 | 30800 | 30800 | 367 |
| 536 | 20241203 | 102100 | 2975305850 | 30800 | 30800 | 30900 | 30750 | 1598 |
| 537 | 20241203 | 102000 | 2926070900 | 30800 | 30750 | 30800 | 30750 | 1021 |
| 538 | 20241203 | 101900 | 2894641350 | 30750 | 30850 | 30850 | 30700 | 513 |
| 539 | 20241203 | 101800 | 2878849400 | 30750 | 30650 | 30850 | 30600 | 1631 |
| 540 | 20241203 | 101700 | 2828634450 | 30650 | 30750 | 30800 | 30650 | 1239 |
| 541 | 20241203 | 101600 | 2790589350 | 30750 | 30800 | 30900 | 30750 | 3003 |
| 542 | 20241203 | 101500 | 2698037650 | 30850 | 30650 | 30850 | 30650 | 1164 |
| 543 | 20241203 | 101400 | 2662250150 | 30650 | 30700 | 30700 | 30650 | 240 |
| 544 | 20241203 | 101300 | 2654884850 | 30750 | 30750 | 30800 | 30700 | 154 |
| 545 | 20241203 | 101200 | 2650153650 | 30750 | 30700 | 30750 | 30700 | 203 |
| 546 | 20241203 | 101100 | 2643918200 | 30700 | 30700 | 30750 | 30650 | 680 |
| 547 | 20241203 | 101000 | 2623049500 | 30700 | 30650 | 30700 | 30650 | 777 |
| 548 | 20241203 | 100900 | 2599230050 | 30650 | 30700 | 30750 | 30650 | 1128 |
| 549 | 20241203 | 100800 | 2564605950 | 30700 | 30700 | 30750 | 30700 | 649 |
| 550 | 20241203 | 100700 | 2544680700 | 30700 | 30700 | 30750 | 30700 | 226 |
| 551 | 20241203 | 100600 | 2537740100 | 30700 | 30750 | 30800 | 30700 | 746 |
| 552 | 20241203 | 100500 | 2514789800 | 30750 | 30650 | 30800 | 30650 | 1882 |
| 553 | 20241203 | 100400 | 2456982400 | 30650 | 30550 | 30700 | 30550 | 303 |
| 554 | 20241203 | 100300 | 2447698000 | 30650 | 30550 | 30650 | 30550 | 1444 |
| 555 | 20241203 | 100200 | 2403533250 | 30600 | 30500 | 30650 | 30500 | 1020 |
| 556 | 20241203 | 100100 | 2372325700 | 30550 | 30500 | 30650 | 30450 | 1221 |
| 557 | 20241203 | 100000 | 2335031700 | 30450 | 30600 | 30650 | 30450 | 2602 |
| 558 | 20241203 | 095900 | 2255598850 | 30600 | 30600 | 30650 | 30600 | 356 |
| 559 | 20241203 | 095800 | 2244703600 | 30600 | 30600 | 30700 | 30550 | 958 |
| 560 | 20241203 | 095700 | 2215364350 | 30600 | 30600 | 30600 | 30550 | 1045 |
| 561 | 20241203 | 095600 | 2183409200 | 30600 | 30650 | 30650 | 30550 | 527 |
| 562 | 20241203 | 095500 | 2167265750 | 30600 | 30600 | 30650 | 30600 | 1031 |
| 563 | 20241203 | 095400 | 2135716100 | 30600 | 30650 | 30650 | 30600 | 331 |
| 564 | 20241203 | 095300 | 2125584550 | 30600 | 30600 | 30650 | 30600 | 511 |
| 565 | 20241203 | 095200 | 2109946850 | 30600 | 30600 | 30650 | 30600 | 224 |
| 566 | 20241203 | 095100 | 2103092100 | 30650 | 30600 | 30700 | 30600 | 679 |
| 567 | 20241203 | 095000 | 2082273750 | 30700 | 30550 | 30700 | 30550 | 1167 |
| 568 | 20241203 | 094900 | 2046522200 | 30550 | 30600 | 30600 | 30550 | 315 |
| 569 | 20241203 | 094800 | 2036883350 | 30600 | 30650 | 30650 | 30600 | 377 |
| 570 | 20241203 | 094700 | 2025339550 | 30650 | 30700 | 30700 | 30600 | 170 |
| 571 | 20241203 | 094600 | 2020128800 | 30650 | 30500 | 30700 | 30500 | 1955 |
| 572 | 20241203 | 094500 | 1960237000 | 30500 | 30450 | 30500 | 30450 | 278 |
| 573 | 20241203 | 094400 | 1951767050 | 30550 | 30550 | 30600 | 30500 | 1736 |
| 574 | 20241203 | 094300 | 1898753050 | 30550 | 30600 | 30600 | 30550 | 191 |
| 575 | 20241203 | 094200 | 1892914800 | 30600 | 30600 | 30600 | 30550 | 143 |
| 576 | 20241203 | 094100 | 1888543950 | 30550 | 30600 | 30600 | 30550 | 579 |
| 577 | 20241203 | 094000 | 1870841950 | 30600 | 30550 | 30600 | 30550 | 467 |
| 578 | 20241203 | 093900 | 1856556050 | 30600 | 30650 | 30650 | 30550 | 783 |
| 579 | 20241203 | 093800 | 1832602050 | 30650 | 30650 | 30650 | 30600 | 330 |
| 580 | 20241203 | 093700 | 1822495500 | 30600 | 30600 | 30650 | 30550 | 476 |
| 581 | 20241203 | 093600 | 1807927350 | 30600 | 30700 | 30750 | 30600 | 1072 |
| 582 | 20241203 | 093500 | 1775050450 | 30700 | 30550 | 30700 | 30500 | 1225 |
| 583 | 20241203 | 093400 | 1737588900 | 30600 | 30500 | 30600 | 30450 | 2723 |
| 584 | 20241203 | 093300 | 1654416350 | 30550 | 30300 | 30550 | 30300 | 1913 |
| 585 | 20241203 | 093200 | 1596089600 | 30250 | 30250 | 30400 | 30250 | 2155 |
| 586 | 20241203 | 093100 | 1530789050 | 30350 | 30300 | 30350 | 30250 | 1100 |
| 587 | 20241203 | 093000 | 1497456400 | 30300 | 30300 | 30300 | 30250 | 294 |
| 588 | 20241203 | 092900 | 1488558550 | 30250 | 30250 | 30300 | 30250 | 348 |
| 589 | 20241203 | 092800 | 1478020050 | 30250 | 30250 | 30300 | 30250 | 267 |
| 590 | 20241203 | 092700 | 1469941000 | 30300 | 30400 | 30400 | 30300 | 901 |
| 591 | 20241203 | 092600 | 1442628900 | 30400 | 30500 | 30550 | 30400 | 3317 |
| 592 | 20241203 | 092500 | 1341564000 | 30500 | 30400 | 30500 | 30400 | 1448 |
| 593 | 20241203 | 092400 | 1297465350 | 30400 | 30350 | 30400 | 30350 | 647 |
| 594 | 20241203 | 092300 | 1277798750 | 30400 | 30300 | 30400 | 30250 | 1129 |
| 595 | 20241203 | 092200 | 1243559750 | 30300 | 30400 | 30450 | 30300 | 962 |
| 596 | 20241203 | 092100 | 1214347900 | 30400 | 30450 | 30450 | 30350 | 1050 |
| 597 | 20241203 | 092000 | 1182419000 | 30450 | 30400 | 30450 | 30350 | 292 |
| 598 | 20241203 | 091900 | 1173538200 | 30400 | 30400 | 30450 | 30400 | 424 |
| 599 | 20241203 | 091800 | 1160645050 | 30450 | 30450 | 30450 | 30350 | 1106 |
| 600 | 20241203 | 091700 | 1126992400 | 30450 | 30500 | 30500 | 30350 | 1751 |
| 601 | 20241203 | 091600 | 1073736050 | 30500 | 30350 | 30500 | 30350 | 897 |
| 602 | 20241203 | 091500 | 1046428800 | 30350 | 30350 | 30400 | 30350 | 810 |
| 603 | 20241203 | 091400 | 1021833400 | 30400 | 30350 | 30500 | 30350 | 1343 |
| 604 | 20241203 | 091300 | 980913450 | 30400 | 30400 | 30500 | 30300 | 1886 |
| 605 | 20241203 | 091200 | 923519000 | 30350 | 30500 | 30500 | 30350 | 2020 |
| 606 | 20241203 | 091100 | 862010700 | 30400 | 30200 | 30550 | 30200 | 4228 |
| 607 | 20241203 | 091000 | 733358350 | 30250 | 30450 | 30500 | 30250 | 4921 |
| 608 | 20241203 | 090900 | 583895500 | 30400 | 30450 | 30500 | 30400 | 2294 |
| 609 | 20241203 | 090800 | 514053400 | 30500 | 30400 | 30500 | 30400 | 2175 |
| 610 | 20241203 | 090700 | 447825850 | 30400 | 30300 | 30400 | 30300 | 1569 |
| 611 | 20241203 | 090600 | 400215950 | 30250 | 30100 | 30450 | 30100 | 5170 |
| 612 | 20241203 | 090500 | 243793850 | 30100 | 30000 | 30100 | 30000 | 2095 |
| 613 | 20241203 | 090400 | 180914600 | 30000 | 30000 | 30050 | 29950 | 452 |
| 614 | 20241203 | 090300 | 167352800 | 30050 | 29900 | 30050 | 29900 | 1543 |
| 615 | 20241203 | 090200 | 121052000 | 29900 | 30050 | 30050 | 29900 | 393 |
| 616 | 20241203 | 090100 | 109279450 | 30050 | 30000 | 30150 | 29950 | 827 |
| 617 | 20241203 | 090000 | 84432600 | 30050 | 29650 | 30050 | 29650 | 2519 |