33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 3 | 20241209 | 190100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241209 | 190000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241209 | 185900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241209 | 185800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241209 | 185700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241209 | 185600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241209 | 185500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241209 | 185400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241209 | 185300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241209 | 185200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241209 | 185100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241209 | 185000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241209 | 184900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241209 | 184800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241209 | 184700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241209 | 184600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241209 | 184500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241209 | 184400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241209 | 184300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241209 | 184200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241209 | 184100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241209 | 184000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241209 | 183900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241209 | 183800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241209 | 183700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241209 | 183600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241209 | 183500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241209 | 183400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241209 | 183300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241209 | 183200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 33 | 20241209 | 183100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241209 | 183000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241209 | 182900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241209 | 182800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241209 | 182700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241209 | 182600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241209 | 182500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241209 | 182400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241209 | 182300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241209 | 182200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241209 | 182100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241209 | 182000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241209 | 181900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241209 | 181800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241209 | 181700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241209 | 181600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241209 | 181500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241209 | 181400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241209 | 181300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241209 | 181200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241209 | 181100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241209 | 181000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241209 | 180900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241209 | 180800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241209 | 180700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241209 | 180600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241209 | 180500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241209 | 180400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241209 | 180300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241209 | 180200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 63 | 20241209 | 180100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241209 | 180000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241209 | 175900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241209 | 175800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241209 | 175700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241209 | 175600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241209 | 175500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241209 | 175400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241209 | 175300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241209 | 175200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241209 | 175100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241209 | 175000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241209 | 174900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241209 | 174800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241209 | 174700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241209 | 174600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241209 | 174500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241209 | 174400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241209 | 174300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241209 | 174200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241209 | 174100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241209 | 174000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241209 | 173900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241209 | 173800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241209 | 173700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241209 | 173600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241209 | 173500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241209 | 173400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241209 | 173300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241209 | 173200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 93 | 20241209 | 173100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241209 | 173000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241209 | 172900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241209 | 172800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241209 | 172700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241209 | 172600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241209 | 172500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241209 | 172400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241209 | 172300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241209 | 172200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241209 | 172100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241209 | 172000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241209 | 171900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241209 | 171800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241209 | 171700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241209 | 171600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241209 | 171500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241209 | 171400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241209 | 171300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241209 | 171200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241209 | 171100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241209 | 171000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241209 | 170900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241209 | 170800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241209 | 170700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241209 | 170600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241209 | 170500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241209 | 170400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241209 | 170300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241209 | 170200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 123 | 20241209 | 170100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241209 | 170000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241209 | 165900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241209 | 165800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241209 | 165700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241209 | 165600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241209 | 165500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241209 | 165400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241209 | 165300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241209 | 165200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241209 | 165100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241209 | 165000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241209 | 164900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241209 | 164800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241209 | 164700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241209 | 164600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241209 | 164500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241209 | 164400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241209 | 164300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241209 | 164200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241209 | 164100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241209 | 164000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241209 | 163900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241209 | 163800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241209 | 163700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241209 | 163600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241209 | 163500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241209 | 163400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241209 | 163300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241209 | 163200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 153 | 20241209 | 163100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241209 | 163000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241209 | 162900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241209 | 162800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241209 | 162700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241209 | 162600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241209 | 162500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241209 | 162400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241209 | 162300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241209 | 162200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241209 | 162100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241209 | 162000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241209 | 161900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241209 | 161800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241209 | 161700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241209 | 161600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241209 | 161500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241209 | 161400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241209 | 161300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241209 | 161200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241209 | 161100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241209 | 161000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241209 | 160900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241209 | 160800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241209 | 160700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241209 | 160600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241209 | 160500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241209 | 160400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241209 | 160300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241209 | 160200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 183 | 20241209 | 160100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241209 | 160000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241209 | 155900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241209 | 155800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241209 | 155700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241209 | 155600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241209 | 155500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241209 | 155400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241209 | 155300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241209 | 155200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241209 | 155100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241209 | 155000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241209 | 154900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241209 | 154800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20241209 | 154700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20241209 | 154600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20241209 | 154500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20241209 | 154400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20241209 | 154300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20241209 | 154200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20241209 | 154100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20241209 | 154000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20241209 | 153900 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20241209 | 153800 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20241209 | 153700 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20241209 | 153600 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20241209 | 153500 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20241209 | 153400 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20241209 | 153300 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20241209 | 153200 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 213 | 20241209 | 153100 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20241209 | 153000 | 41685103600 | 20900 | 20900 | 20900 | 20900 | 123068 |
| 215 | 20241209 | 152900 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 216 | 20241209 | 152800 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 217 | 20241209 | 152700 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 218 | 20241209 | 152600 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 219 | 20241209 | 152500 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 220 | 20241209 | 152400 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 221 | 20241209 | 152300 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 222 | 20241209 | 152200 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 223 | 20241209 | 152100 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 224 | 20241209 | 152000 | 39112982400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 225 | 20241209 | 151900 | 39112982400 | 20850 | 20800 | 20850 | 20750 | 19236 |
| 226 | 20241209 | 151800 | 38712445200 | 20800 | 20800 | 20800 | 20750 | 2506 |
| 227 | 20241209 | 151700 | 38660378700 | 20800 | 20800 | 20800 | 20750 | 4432 |
| 228 | 20241209 | 151600 | 38568402250 | 20750 | 20800 | 20800 | 20750 | 2720 |
| 229 | 20241209 | 151500 | 38511902700 | 20800 | 20800 | 20850 | 20750 | 23079 |
| 230 | 20241209 | 151400 | 38032042800 | 20850 | 20800 | 20850 | 20800 | 2608 |
| 231 | 20241209 | 151300 | 37977734600 | 20850 | 20850 | 20850 | 20800 | 1800 |
| 232 | 20241209 | 151200 | 37940256250 | 20800 | 20800 | 20850 | 20800 | 3373 |
| 233 | 20241209 | 151100 | 37870080150 | 20800 | 20850 | 20850 | 20800 | 1206 |
| 234 | 20241209 | 151000 | 37844972050 | 20850 | 20800 | 20850 | 20800 | 1109 |
| 235 | 20241209 | 150900 | 37821874850 | 20800 | 20800 | 20850 | 20800 | 10206 |
| 236 | 20241209 | 150800 | 37609295950 | 20850 | 20800 | 20850 | 20800 | 3138 |
| 237 | 20241209 | 150700 | 37543989900 | 20850 | 20850 | 20850 | 20800 | 876 |
| 238 | 20241209 | 150600 | 37525754500 | 20850 | 20850 | 20850 | 20800 | 1054 |
| 239 | 20241209 | 150500 | 37503816150 | 20850 | 20850 | 20850 | 20800 | 6075 |
| 240 | 20241209 | 150400 | 37377237500 | 20850 | 20800 | 20850 | 20800 | 2611 |
| 241 | 20241209 | 150300 | 37322832900 | 20800 | 20850 | 20900 | 20800 | 18011 |
| 242 | 20241209 | 150200 | 36947291400 | 20850 | 20850 | 20900 | 20850 | 2224 |
| 243 | 20241209 | 150100 | 36900904650 | 20900 | 20850 | 20900 | 20850 | 3464 |
| 244 | 20241209 | 150000 | 36828563200 | 20900 | 20900 | 20900 | 20850 | 1502 |
| 245 | 20241209 | 145900 | 36797212800 | 20900 | 20900 | 20900 | 20850 | 2420 |
| 246 | 20241209 | 145800 | 36746697150 | 20900 | 20850 | 20900 | 20850 | 3011 |
| 247 | 20241209 | 145700 | 36683840350 | 20850 | 20850 | 20900 | 20850 | 5120 |
| 248 | 20241209 | 145600 | 36576970000 | 20850 | 20850 | 20900 | 20850 | 1021 |
| 249 | 20241209 | 145500 | 36555666250 | 20850 | 20900 | 20900 | 20850 | 4630 |
| 250 | 20241209 | 145400 | 36458943700 | 20850 | 20900 | 20900 | 20850 | 677 |
| 251 | 20241209 | 145300 | 36444813500 | 20900 | 20900 | 20900 | 20850 | 2279 |
| 252 | 20241209 | 145200 | 36397283950 | 20850 | 20850 | 20900 | 20850 | 1800 |
| 253 | 20241209 | 145100 | 36359731550 | 20850 | 20850 | 20900 | 20850 | 2474 |
| 254 | 20241209 | 145000 | 36308114200 | 20850 | 20850 | 20900 | 20850 | 1409 |
| 255 | 20241209 | 144900 | 36278717200 | 20850 | 20850 | 20900 | 20850 | 11020 |
| 256 | 20241209 | 144800 | 36048945850 | 20850 | 20850 | 20900 | 20850 | 1741 |
| 257 | 20241209 | 144700 | 36012612150 | 20850 | 20850 | 20900 | 20850 | 964 |
| 258 | 20241209 | 144600 | 35992494700 | 20900 | 20850 | 20900 | 20850 | 2422 |
| 259 | 20241209 | 144500 | 35941907150 | 20900 | 20850 | 20900 | 20850 | 1982 |
| 260 | 20241209 | 144400 | 35900540900 | 20900 | 20850 | 20900 | 20850 | 7182 |
| 261 | 20241209 | 144300 | 35750474500 | 20900 | 20900 | 20900 | 20850 | 914 |
| 262 | 20241209 | 144200 | 35731405000 | 20900 | 20850 | 20900 | 20850 | 2442 |
| 263 | 20241209 | 144100 | 35680470850 | 20900 | 20900 | 20900 | 20850 | 3674 |
| 264 | 20241209 | 144000 | 35603838300 | 20900 | 20900 | 20900 | 20850 | 2103 |
| 265 | 20241209 | 143900 | 35559941450 | 20900 | 20850 | 20900 | 20850 | 1395 |
| 266 | 20241209 | 143800 | 35530835900 | 20900 | 20900 | 20900 | 20850 | 1359 |
| 267 | 20241209 | 143700 | 35502486000 | 20900 | 20850 | 20900 | 20850 | 918 |
| 268 | 20241209 | 143600 | 35483334650 | 20850 | 20850 | 20900 | 20850 | 2648 |
| 269 | 20241209 | 143500 | 35428107400 | 20850 | 20850 | 20900 | 20850 | 2902 |
| 270 | 20241209 | 143400 | 35367564950 | 20850 | 20850 | 20900 | 20850 | 1671 |
| 271 | 20241209 | 143300 | 35332692600 | 20850 | 20900 | 20900 | 20850 | 1951 |
| 272 | 20241209 | 143200 | 35291978150 | 20900 | 20850 | 20900 | 20850 | 1842 |
| 273 | 20241209 | 143100 | 35253555500 | 20850 | 20850 | 20900 | 20850 | 1891 |
| 274 | 20241209 | 143000 | 35214112350 | 20900 | 20900 | 20900 | 20850 | 913 |
| 275 | 20241209 | 142900 | 35195066500 | 20900 | 20900 | 20950 | 20850 | 9071 |
| 276 | 20241209 | 142800 | 35005782500 | 20950 | 20900 | 20950 | 20900 | 2189 |
| 277 | 20241209 | 142700 | 34959982350 | 20900 | 20900 | 20950 | 20900 | 1158 |
| 278 | 20241209 | 142600 | 34935763850 | 20900 | 20900 | 20950 | 20900 | 1164 |
| 279 | 20241209 | 142500 | 34911420300 | 20900 | 20900 | 20950 | 20900 | 3386 |
| 280 | 20241209 | 142400 | 34840633700 | 20900 | 20850 | 20950 | 20850 | 2355 |
| 281 | 20241209 | 142300 | 34791419550 | 20900 | 20900 | 20900 | 20850 | 3881 |
| 282 | 20241209 | 142200 | 34710342600 | 20900 | 20900 | 20950 | 20900 | 730 |
| 283 | 20241209 | 142100 | 34695068700 | 20900 | 20950 | 20950 | 20900 | 980 |
| 284 | 20241209 | 142000 | 34674568950 | 20900 | 20900 | 20950 | 20900 | 1394 |
| 285 | 20241209 | 141900 | 34645420000 | 20900 | 20850 | 20950 | 20850 | 2770 |
| 286 | 20241209 | 141800 | 34587523350 | 20850 | 20900 | 20950 | 20850 | 20209 |
| 287 | 20241209 | 141700 | 34165174400 | 20900 | 20950 | 20950 | 20900 | 1897 |
| 288 | 20241209 | 141600 | 34125456450 | 20950 | 20900 | 20950 | 20900 | 1174 |
| 289 | 20241209 | 141500 | 34100899400 | 20900 | 20950 | 20950 | 20900 | 1108 |
| 290 | 20241209 | 141400 | 34077717300 | 20900 | 20900 | 20950 | 20900 | 881 |
| 291 | 20241209 | 141300 | 34059291100 | 20900 | 20950 | 20950 | 20900 | 2093 |
| 292 | 20241209 | 141200 | 34015491200 | 20900 | 20900 | 20950 | 20900 | 1629 |
| 293 | 20241209 | 141100 | 33981403700 | 20900 | 20950 | 20950 | 20900 | 1599 |
| 294 | 20241209 | 141000 | 33947956450 | 20950 | 20950 | 20950 | 20900 | 1031 |
| 295 | 20241209 | 140900 | 33926392050 | 20900 | 20900 | 20950 | 20900 | 1559 |
| 296 | 20241209 | 140800 | 33893771450 | 20900 | 20900 | 20950 | 20850 | 12472 |
| 297 | 20241209 | 140700 | 33633109000 | 20850 | 20850 | 20900 | 20850 | 3251 |
| 298 | 20241209 | 140600 | 33565301400 | 20850 | 20850 | 20900 | 20850 | 645 |
| 299 | 20241209 | 140500 | 33551841200 | 20850 | 20850 | 20900 | 20850 | 1212 |
| 300 | 20241209 | 140400 | 33526530700 | 20850 | 20850 | 20900 | 20850 | 866 |
| 301 | 20241209 | 140300 | 33508452150 | 20850 | 20850 | 20900 | 20850 | 4139 |
| 302 | 20241209 | 140200 | 33421979250 | 20850 | 20900 | 20900 | 20850 | 6164 |
| 303 | 20241209 | 140100 | 33293171300 | 20850 | 20850 | 20900 | 20850 | 743 |
| 304 | 20241209 | 140000 | 33277667100 | 20850 | 20900 | 20900 | 20850 | 518 |
| 305 | 20241209 | 135900 | 33266855150 | 20850 | 20850 | 20900 | 20850 | 987 |
| 306 | 20241209 | 135800 | 33246252950 | 20850 | 20900 | 20950 | 20850 | 1228 |
| 307 | 20241209 | 135700 | 33220613150 | 20900 | 21000 | 21000 | 20850 | 9636 |
| 308 | 20241209 | 135600 | 33018954550 | 21000 | 21000 | 21000 | 20900 | 6304 |
| 309 | 20241209 | 135500 | 32887007400 | 20950 | 20900 | 21000 | 20900 | 4850 |
| 310 | 20241209 | 135400 | 32785395700 | 20950 | 20850 | 21000 | 20850 | 35312 |
| 311 | 20241209 | 135300 | 32046532100 | 20900 | 20900 | 20900 | 20850 | 1726 |
| 312 | 20241209 | 135200 | 32010478750 | 20850 | 20900 | 20900 | 20850 | 732 |
| 313 | 20241209 | 135100 | 31995187300 | 20850 | 20900 | 20900 | 20850 | 3597 |
| 314 | 20241209 | 135000 | 31920118900 | 20900 | 20900 | 20900 | 20850 | 932 |
| 315 | 20241209 | 134900 | 31900647800 | 20850 | 20900 | 20900 | 20850 | 910 |
| 316 | 20241209 | 134800 | 31881653150 | 20850 | 20900 | 20900 | 20850 | 1281 |
| 317 | 20241209 | 134700 | 31854896800 | 20900 | 20900 | 20900 | 20850 | 1858 |
| 318 | 20241209 | 134600 | 31816082500 | 20850 | 20900 | 20900 | 20850 | 946 |
| 319 | 20241209 | 134500 | 31796317650 | 20900 | 20850 | 20900 | 20850 | 435 |
| 320 | 20241209 | 134400 | 31787241500 | 20900 | 20900 | 20900 | 20850 | 1431 |
| 321 | 20241209 | 134300 | 31757375200 | 20900 | 20900 | 20900 | 20850 | 1666 |
| 322 | 20241209 | 134200 | 31722564450 | 20900 | 20850 | 20900 | 20850 | 2355 |
| 323 | 20241209 | 134100 | 31673434300 | 20850 | 20850 | 20850 | 20800 | 1019 |
| 324 | 20241209 | 134000 | 31652194700 | 20850 | 20850 | 20850 | 20800 | 5685 |
| 325 | 20241209 | 133900 | 31533912850 | 20800 | 20850 | 20850 | 20800 | 911 |
| 326 | 20241209 | 133800 | 31514924950 | 20800 | 20850 | 20850 | 20800 | 352 |
| 327 | 20241209 | 133700 | 31507593050 | 20850 | 20850 | 20850 | 20800 | 1002 |
| 328 | 20241209 | 133600 | 31486708550 | 20850 | 20850 | 20850 | 20800 | 881 |
| 329 | 20241209 | 133500 | 31468346350 | 20800 | 20850 | 20850 | 20800 | 831 |
| 330 | 20241209 | 133400 | 31451045350 | 20850 | 20850 | 20850 | 20800 | 892 |
| 331 | 20241209 | 133300 | 31432464500 | 20850 | 20900 | 20900 | 20800 | 7593 |
| 332 | 20241209 | 133200 | 31274147550 | 20850 | 20900 | 20900 | 20850 | 749 |
| 333 | 20241209 | 133100 | 31258522450 | 20850 | 20900 | 20900 | 20850 | 356 |
| 334 | 20241209 | 133000 | 31251088800 | 20900 | 20900 | 20900 | 20850 | 378 |
| 335 | 20241209 | 132900 | 31243203750 | 20850 | 20900 | 20900 | 20850 | 715 |
| 336 | 20241209 | 132800 | 31228266850 | 20850 | 20850 | 20900 | 20850 | 827 |
| 337 | 20241209 | 132700 | 31211018850 | 20850 | 20850 | 20900 | 20850 | 734 |
| 338 | 20241209 | 132600 | 31195709350 | 20850 | 20900 | 20900 | 20850 | 643 |
| 339 | 20241209 | 132500 | 31182290500 | 20850 | 20900 | 20900 | 20850 | 2721 |
| 340 | 20241209 | 132400 | 31125550100 | 20900 | 20900 | 20900 | 20850 | 568 |
| 341 | 20241209 | 132300 | 31113687700 | 20850 | 20900 | 20900 | 20850 | 446 |
| 342 | 20241209 | 132200 | 31104383850 | 20900 | 20900 | 20900 | 20850 | 5004 |
| 343 | 20241209 | 132100 | 31000038400 | 20900 | 20900 | 20900 | 20850 | 613 |
| 344 | 20241209 | 132000 | 30987242500 | 20850 | 20950 | 20950 | 20850 | 10451 |
| 345 | 20241209 | 131900 | 30768865450 | 20950 | 20950 | 20950 | 20950 | 326 |
| 346 | 20241209 | 131800 | 30762035750 | 20950 | 20900 | 20950 | 20900 | 738 |
| 347 | 20241209 | 131700 | 30746583400 | 20950 | 20900 | 20950 | 20850 | 19349 |
| 348 | 20241209 | 131600 | 30342191850 | 20900 | 20900 | 20900 | 20850 | 2217 |
| 349 | 20241209 | 131500 | 30295905900 | 20850 | 20800 | 20850 | 20800 | 22081 |
| 350 | 20241209 | 131400 | 29835933400 | 20750 | 20800 | 20800 | 20750 | 1132 |
| 351 | 20241209 | 131300 | 29812419800 | 20750 | 20800 | 20800 | 20750 | 1982 |
| 352 | 20241209 | 131200 | 29771261800 | 20800 | 20800 | 20800 | 20750 | 718 |
| 353 | 20241209 | 131100 | 29756338000 | 20800 | 20750 | 20800 | 20750 | 1892 |
| 354 | 20241209 | 131000 | 29717072250 | 20750 | 20750 | 20800 | 20750 | 1156 |
| 355 | 20241209 | 130900 | 29693061650 | 20800 | 20750 | 20800 | 20750 | 1460 |
| 356 | 20241209 | 130800 | 29662755450 | 20750 | 20750 | 20800 | 20750 | 1254 |
| 357 | 20241209 | 130700 | 29636729550 | 20800 | 20800 | 20800 | 20750 | 1503 |
| 358 | 20241209 | 130600 | 29605487450 | 20750 | 20800 | 20800 | 20750 | 3734 |
| 359 | 20241209 | 130500 | 29528000000 | 20750 | 20800 | 20800 | 20750 | 6257 |
| 360 | 20241209 | 130400 | 29398160550 | 20800 | 20800 | 20800 | 20750 | 2635 |
| 361 | 20241209 | 130300 | 29343460400 | 20750 | 20800 | 20800 | 20750 | 966 |
| 362 | 20241209 | 130200 | 29323410550 | 20750 | 20750 | 20800 | 20750 | 518 |
| 363 | 20241209 | 130100 | 29312646150 | 20800 | 20800 | 20800 | 20750 | 1556 |
| 364 | 20241209 | 130000 | 29280348150 | 20800 | 20750 | 20800 | 20750 | 817 |
| 365 | 20241209 | 125900 | 29263386400 | 20750 | 20750 | 20800 | 20750 | 733 |
| 366 | 20241209 | 125800 | 29248162100 | 20750 | 20800 | 20800 | 20750 | 1164 |
| 367 | 20241209 | 125700 | 29223991700 | 20800 | 20800 | 20850 | 20750 | 9255 |
| 368 | 20241209 | 125600 | 29031414250 | 20850 | 20800 | 20850 | 20800 | 637 |
| 369 | 20241209 | 125500 | 29018140450 | 20850 | 20800 | 20850 | 20800 | 1401 |
| 370 | 20241209 | 125400 | 28988994400 | 20800 | 20850 | 20850 | 20800 | 2278 |
| 371 | 20241209 | 125300 | 28941552450 | 20850 | 20800 | 20850 | 20800 | 880 |
| 372 | 20241209 | 125200 | 28923244550 | 20800 | 20800 | 20850 | 20750 | 7088 |
| 373 | 20241209 | 125100 | 28775813650 | 20800 | 20900 | 20900 | 20800 | 11473 |
| 374 | 20241209 | 125000 | 28536837850 | 20850 | 20850 | 20900 | 20850 | 3083 |
| 375 | 20241209 | 124900 | 28472543250 | 20900 | 20900 | 20900 | 20850 | 1523 |
| 376 | 20241209 | 124800 | 28440773450 | 20850 | 20900 | 20900 | 20850 | 724 |
| 377 | 20241209 | 124700 | 28425665400 | 20900 | 20900 | 20900 | 20850 | 446 |
| 378 | 20241209 | 124600 | 28416355500 | 20850 | 20850 | 20900 | 20850 | 299 |
| 379 | 20241209 | 124500 | 28410115300 | 20900 | 20850 | 20900 | 20850 | 1496 |
| 380 | 20241209 | 124400 | 28378909100 | 20900 | 20900 | 20900 | 20850 | 1647 |
| 381 | 20241209 | 124300 | 28344545550 | 20850 | 20850 | 20900 | 20850 | 902 |
| 382 | 20241209 | 124200 | 28325707950 | 20850 | 20900 | 20900 | 20850 | 1132 |
| 383 | 20241209 | 124100 | 28302091850 | 20850 | 20850 | 20900 | 20800 | 10613 |
| 384 | 20241209 | 124000 | 28080815000 | 20850 | 20850 | 20850 | 20800 | 280 |
| 385 | 20241209 | 123900 | 28074983750 | 20850 | 20850 | 20850 | 20800 | 428 |
| 386 | 20241209 | 123800 | 28066067350 | 20850 | 20800 | 20850 | 20800 | 510 |
| 387 | 20241209 | 123700 | 28055450400 | 20800 | 20850 | 20850 | 20800 | 3499 |
| 388 | 20241209 | 123600 | 27982651000 | 20850 | 20850 | 20850 | 20800 | 2669 |
| 389 | 20241209 | 123500 | 27927126400 | 20850 | 20850 | 20850 | 20800 | 468 |
| 390 | 20241209 | 123400 | 27917388050 | 20850 | 20850 | 20850 | 20800 | 489 |
| 391 | 20241209 | 123300 | 27907203900 | 20850 | 20850 | 20850 | 20800 | 457 |
| 392 | 20241209 | 123200 | 27897682550 | 20850 | 20850 | 20900 | 20850 | 1606 |
| 393 | 20241209 | 123100 | 27864196900 | 20900 | 20850 | 20900 | 20850 | 1961 |
| 394 | 20241209 | 123000 | 27823306650 | 20850 | 20850 | 20900 | 20850 | 3588 |
| 395 | 20241209 | 122900 | 27748492550 | 20850 | 20850 | 20900 | 20850 | 393 |
| 396 | 20241209 | 122800 | 27740292800 | 20900 | 20900 | 20900 | 20850 | 377 |
| 397 | 20241209 | 122700 | 27732422050 | 20900 | 20850 | 20900 | 20850 | 212 |
| 398 | 20241209 | 122600 | 27727999100 | 20850 | 20900 | 20900 | 20850 | 1412 |
| 399 | 20241209 | 122500 | 27698526700 | 20850 | 20850 | 20900 | 20850 | 1400 |
| 400 | 20241209 | 122400 | 27669335300 | 20900 | 20900 | 20900 | 20850 | 1514 |
| 401 | 20241209 | 122300 | 27637765100 | 20850 | 20900 | 20900 | 20850 | 2922 |
| 402 | 20241209 | 122200 | 27576717000 | 20900 | 20950 | 20950 | 20900 | 4872 |
| 403 | 20241209 | 122100 | 27474883750 | 20900 | 20900 | 20950 | 20900 | 812 |
| 404 | 20241209 | 122000 | 27457911250 | 20900 | 20900 | 20950 | 20900 | 295 |
| 405 | 20241209 | 121900 | 27451738800 | 20900 | 20950 | 20950 | 20900 | 1118 |
| 406 | 20241209 | 121800 | 27428325100 | 20900 | 20950 | 20950 | 20900 | 594 |
| 407 | 20241209 | 121700 | 27415889600 | 20950 | 20950 | 20950 | 20900 | 148 |
| 408 | 20241209 | 121600 | 27412791900 | 20900 | 20900 | 20950 | 20900 | 1663 |
| 409 | 20241209 | 121500 | 27378031150 | 20900 | 20950 | 20950 | 20900 | 903 |
| 410 | 20241209 | 121400 | 27359122150 | 20900 | 20900 | 20950 | 20900 | 283 |
| 411 | 20241209 | 121300 | 27353203000 | 20900 | 20900 | 20950 | 20900 | 2255 |
| 412 | 20241209 | 121200 | 27305974150 | 20900 | 20900 | 20950 | 20900 | 7884 |
| 413 | 20241209 | 121100 | 27141105200 | 20900 | 20950 | 20950 | 20900 | 740 |
| 414 | 20241209 | 121000 | 27125635150 | 20900 | 20900 | 20950 | 20850 | 13202 |
| 415 | 20241209 | 120900 | 26849719800 | 20850 | 20850 | 20900 | 20850 | 612 |
| 416 | 20241209 | 120800 | 26836936400 | 20850 | 20900 | 20900 | 20850 | 351 |
| 417 | 20241209 | 120700 | 26829613300 | 20850 | 20850 | 20900 | 20850 | 404 |
| 418 | 20241209 | 120600 | 26821184100 | 20900 | 20850 | 20900 | 20850 | 910 |
| 419 | 20241209 | 120500 | 26802197050 | 20900 | 20850 | 20900 | 20850 | 831 |
| 420 | 20241209 | 120400 | 26784867050 | 20850 | 20900 | 20900 | 20850 | 769 |
| 421 | 20241209 | 120300 | 26768823450 | 20850 | 20850 | 20900 | 20850 | 920 |
| 422 | 20241209 | 120200 | 26749632400 | 20900 | 20900 | 20900 | 20850 | 323 |
| 423 | 20241209 | 120100 | 26742891600 | 20850 | 20900 | 20900 | 20850 | 2429 |
| 424 | 20241209 | 120000 | 26692240850 | 20900 | 20850 | 20900 | 20800 | 4239 |
| 425 | 20241209 | 115900 | 26603837000 | 20800 | 20800 | 20850 | 20800 | 2757 |
| 426 | 20241209 | 115800 | 26546485450 | 20850 | 20800 | 20850 | 20800 | 601 |
| 427 | 20241209 | 115700 | 26533971250 | 20800 | 20800 | 20850 | 20800 | 5855 |
| 428 | 20241209 | 115600 | 26412182100 | 20800 | 20850 | 20850 | 20800 | 963 |
| 429 | 20241209 | 115500 | 26392117100 | 20800 | 20850 | 20900 | 20800 | 14539 |
| 430 | 20241209 | 115400 | 26088995200 | 20850 | 20900 | 20900 | 20850 | 3906 |
| 431 | 20241209 | 115300 | 26007549300 | 20850 | 20900 | 20900 | 20850 | 3397 |
| 432 | 20241209 | 115200 | 25936669000 | 20900 | 20950 | 20950 | 20850 | 14790 |
| 433 | 20241209 | 115100 | 25627557500 | 20900 | 20950 | 20950 | 20900 | 414 |
| 434 | 20241209 | 115000 | 25618898450 | 20900 | 20900 | 20950 | 20900 | 382 |
| 435 | 20241209 | 114900 | 25610908250 | 20950 | 20900 | 20950 | 20900 | 478 |
| 436 | 20241209 | 114800 | 25600914150 | 20900 | 20950 | 20950 | 20900 | 334 |
| 437 | 20241209 | 114700 | 25593930350 | 20900 | 20950 | 20950 | 20900 | 1549 |
| 438 | 20241209 | 114600 | 25561548650 | 20900 | 20950 | 20950 | 20900 | 1878 |
| 439 | 20241209 | 114500 | 25522218350 | 20950 | 20950 | 20950 | 20900 | 457 |
| 440 | 20241209 | 114400 | 25512653250 | 20950 | 20900 | 20950 | 20900 | 1243 |
| 441 | 20241209 | 114300 | 25486668150 | 20950 | 20950 | 21000 | 20900 | 10025 |
| 442 | 20241209 | 114200 | 25276658700 | 20950 | 20950 | 21000 | 20950 | 211 |
| 443 | 20241209 | 114100 | 25272234650 | 20950 | 21000 | 21000 | 20950 | 3099 |
| 444 | 20241209 | 114000 | 25207307950 | 20950 | 20950 | 21000 | 20950 | 529 |
| 445 | 20241209 | 113900 | 25196217950 | 21000 | 20950 | 21000 | 20950 | 1140 |
| 446 | 20241209 | 113800 | 25172286450 | 20950 | 20950 | 21000 | 20950 | 741 |
| 447 | 20241209 | 113700 | 25156750100 | 20950 | 21000 | 21000 | 20950 | 1624 |
| 448 | 20241209 | 113600 | 25122660800 | 21000 | 20950 | 21000 | 20950 | 2346 |
| 449 | 20241209 | 113500 | 25073480900 | 21000 | 20950 | 21000 | 20950 | 2288 |
| 450 | 20241209 | 113400 | 25025438300 | 20950 | 21000 | 21000 | 20950 | 1030 |
| 451 | 20241209 | 113300 | 25003817150 | 21000 | 21000 | 21000 | 20950 | 964 |
| 452 | 20241209 | 113200 | 24983586300 | 21000 | 21000 | 21000 | 20950 | 382 |
| 453 | 20241209 | 113100 | 24975573600 | 21000 | 21000 | 21000 | 20950 | 344 |
| 454 | 20241209 | 113000 | 24968356900 | 21000 | 21000 | 21000 | 20950 | 479 |
| 455 | 20241209 | 112900 | 24958311450 | 21000 | 21000 | 21000 | 20950 | 765 |
| 456 | 20241209 | 112800 | 24942260100 | 21000 | 21000 | 21000 | 20950 | 1232 |
| 457 | 20241209 | 112700 | 24916402700 | 21000 | 20950 | 21000 | 20950 | 426 |
| 458 | 20241209 | 112600 | 24907470950 | 21000 | 21000 | 21000 | 20950 | 2711 |
| 459 | 20241209 | 112500 | 24850564700 | 21000 | 20950 | 21000 | 20950 | 1494 |
| 460 | 20241209 | 112400 | 24819262850 | 20950 | 21000 | 21050 | 20950 | 4262 |
| 461 | 20241209 | 112300 | 24729849200 | 21000 | 21000 | 21000 | 20950 | 2086 |
| 462 | 20241209 | 112200 | 24686071200 | 20950 | 20950 | 21050 | 20950 | 1623 |
| 463 | 20241209 | 112100 | 24651985800 | 21000 | 20950 | 21000 | 20950 | 2396 |
| 464 | 20241209 | 112000 | 24601671050 | 21000 | 21000 | 21000 | 20950 | 567 |
| 465 | 20241209 | 111900 | 24589768250 | 21000 | 21000 | 21000 | 20950 | 582 |
| 466 | 20241209 | 111800 | 24577565550 | 21000 | 21000 | 21000 | 20950 | 272 |
| 467 | 20241209 | 111700 | 24571856750 | 21000 | 21000 | 21000 | 20950 | 1304 |
| 468 | 20241209 | 111600 | 24544494400 | 21000 | 21000 | 21050 | 20950 | 2109 |
| 469 | 20241209 | 111500 | 24500219550 | 21000 | 20950 | 21000 | 20950 | 1288 |
| 470 | 20241209 | 111400 | 24473183950 | 21000 | 21050 | 21050 | 20950 | 18216 |
| 471 | 20241209 | 111300 | 24090039050 | 21050 | 21100 | 21100 | 21050 | 437 |
| 472 | 20241209 | 111200 | 24080834200 | 21050 | 21050 | 21100 | 21050 | 2548 |
| 473 | 20241209 | 111100 | 24027073450 | 21050 | 21050 | 21100 | 21050 | 2704 |
| 474 | 20241209 | 111000 | 23970109650 | 21100 | 21100 | 21100 | 21050 | 4063 |
| 475 | 20241209 | 110900 | 23884403100 | 21050 | 21050 | 21100 | 21050 | 1380 |
| 476 | 20241209 | 110800 | 23855352550 | 21100 | 21050 | 21100 | 21050 | 1094 |
| 477 | 20241209 | 110700 | 23832272300 | 21050 | 21050 | 21100 | 21050 | 3622 |
| 478 | 20241209 | 110600 | 23755849650 | 21050 | 21100 | 21100 | 21000 | 2435 |
| 479 | 20241209 | 110500 | 23704557800 | 21050 | 21000 | 21100 | 21000 | 3315 |
| 480 | 20241209 | 110400 | 23634778150 | 21000 | 21050 | 21050 | 21000 | 736 |
| 481 | 20241209 | 110300 | 23619288000 | 21050 | 21000 | 21050 | 21000 | 1980 |
| 482 | 20241209 | 110200 | 23577645500 | 21050 | 21000 | 21050 | 21000 | 1620 |
| 483 | 20241209 | 110100 | 23543623500 | 21050 | 21000 | 21050 | 20950 | 3521 |
| 484 | 20241209 | 110000 | 23469683850 | 20950 | 20950 | 21000 | 20950 | 445 |
| 485 | 20241209 | 105900 | 23460340650 | 20950 | 21000 | 21000 | 20950 | 737 |
| 486 | 20241209 | 105800 | 23444868000 | 21000 | 20950 | 21000 | 20950 | 384 |
| 487 | 20241209 | 105700 | 23436813000 | 20950 | 20950 | 21000 | 20950 | 878 |
| 488 | 20241209 | 105600 | 23418415300 | 20950 | 20950 | 21000 | 20950 | 617 |
| 489 | 20241209 | 105500 | 23405483250 | 21000 | 21000 | 21000 | 20950 | 1339 |
| 490 | 20241209 | 105400 | 23377427100 | 21000 | 20900 | 21000 | 20900 | 1696 |
| 491 | 20241209 | 105300 | 23341893300 | 20950 | 21000 | 21000 | 20900 | 11188 |
| 492 | 20241209 | 105200 | 23107503250 | 21000 | 20950 | 21000 | 20950 | 564 |
| 493 | 20241209 | 105100 | 23095671200 | 21000 | 21000 | 21000 | 20950 | 2228 |
| 494 | 20241209 | 105000 | 23048932550 | 21000 | 21000 | 21000 | 20950 | 910 |
| 495 | 20241209 | 104900 | 23029841300 | 21000 | 21000 | 21000 | 20950 | 2917 |
| 496 | 20241209 | 104800 | 22968622150 | 21000 | 21000 | 21050 | 20950 | 10579 |
| 497 | 20241209 | 104700 | 22746470400 | 21050 | 21000 | 21050 | 21000 | 1178 |
| 498 | 20241209 | 104600 | 22721724600 | 21050 | 21050 | 21050 | 21000 | 309 |
| 499 | 20241209 | 104500 | 22715228650 | 21050 | 21050 | 21050 | 21000 | 352 |
| 500 | 20241209 | 104400 | 22707823050 | 21050 | 21000 | 21050 | 21000 | 1739 |
| 501 | 20241209 | 104300 | 22671244750 | 21000 | 21050 | 21050 | 21000 | 730 |
| 502 | 20241209 | 104200 | 22655882300 | 21050 | 21000 | 21050 | 21000 | 183 |
| 503 | 20241209 | 104100 | 22652033450 | 21000 | 21000 | 21050 | 21000 | 1952 |
| 504 | 20241209 | 104000 | 22611008400 | 21000 | 21000 | 21050 | 21000 | 1051 |
| 505 | 20241209 | 103900 | 22588928800 | 21000 | 21000 | 21050 | 21000 | 2123 |
| 506 | 20241209 | 103800 | 22544332950 | 21000 | 21100 | 21150 | 20950 | 42507 |
| 507 | 20241209 | 103700 | 21649978100 | 21100 | 21150 | 21150 | 21100 | 201 |
| 508 | 20241209 | 103600 | 21645729750 | 21100 | 21100 | 21150 | 21100 | 567 |
| 509 | 20241209 | 103500 | 21633742850 | 21150 | 21150 | 21150 | 21100 | 5644 |
| 510 | 20241209 | 103400 | 21514627600 | 21150 | 21200 | 21200 | 21100 | 8671 |
| 511 | 20241209 | 103300 | 21331206500 | 21150 | 21100 | 21200 | 21100 | 7340 |
| 512 | 20241209 | 103200 | 21175918900 | 21100 | 21100 | 21150 | 21100 | 11079 |
| 513 | 20241209 | 103100 | 20942095650 | 21100 | 21150 | 21150 | 21100 | 1040 |
| 514 | 20241209 | 103000 | 20920114750 | 21150 | 21100 | 21150 | 21100 | 959 |
| 515 | 20241209 | 102900 | 20899834100 | 21150 | 21100 | 21150 | 21100 | 780 |
| 516 | 20241209 | 102800 | 20883368550 | 21150 | 21150 | 21150 | 21100 | 10373 |
| 517 | 20241209 | 102700 | 20664483000 | 21150 | 21200 | 21200 | 21100 | 2465 |
| 518 | 20241209 | 102600 | 20612347050 | 21150 | 21200 | 21250 | 21150 | 6169 |
| 519 | 20241209 | 102500 | 20481612350 | 21200 | 21200 | 21200 | 21150 | 1229 |
| 520 | 20241209 | 102400 | 20455561500 | 21200 | 21200 | 21200 | 21150 | 3380 |
| 521 | 20241209 | 102300 | 20383911350 | 21200 | 21150 | 21200 | 21150 | 2166 |
| 522 | 20241209 | 102200 | 20338075750 | 21150 | 21150 | 21200 | 21100 | 3119 |
| 523 | 20241209 | 102100 | 20272101750 | 21150 | 21150 | 21150 | 21100 | 2428 |
| 524 | 20241209 | 102000 | 20220758600 | 21150 | 21100 | 21150 | 21100 | 1271 |
| 525 | 20241209 | 101900 | 20193900300 | 21150 | 21100 | 21150 | 21100 | 1466 |
| 526 | 20241209 | 101800 | 20162958800 | 21150 | 21150 | 21200 | 21100 | 1839 |
| 527 | 20241209 | 101700 | 20124064500 | 21100 | 21200 | 21200 | 21100 | 3939 |
| 528 | 20241209 | 101600 | 20040714950 | 21200 | 21150 | 21200 | 21100 | 6069 |
| 529 | 20241209 | 101500 | 19912222400 | 21100 | 21100 | 21150 | 21050 | 2371 |
| 530 | 20241209 | 101400 | 19862183700 | 21150 | 21100 | 21150 | 21050 | 7925 |
| 531 | 20241209 | 101300 | 19694668300 | 21100 | 21100 | 21150 | 21100 | 6948 |
| 532 | 20241209 | 101200 | 19547912500 | 21150 | 21100 | 21150 | 21050 | 5633 |
| 533 | 20241209 | 101100 | 19429064400 | 21100 | 21100 | 21100 | 21050 | 1507 |
| 534 | 20241209 | 101000 | 19397287950 | 21100 | 21100 | 21100 | 21050 | 2096 |
| 535 | 20241209 | 100900 | 19353100900 | 21050 | 21150 | 21150 | 21050 | 5670 |
| 536 | 20241209 | 100800 | 19233466000 | 21150 | 21150 | 21200 | 21100 | 9577 |
| 537 | 20241209 | 100700 | 19030924200 | 21200 | 21250 | 21250 | 21150 | 10051 |
| 538 | 20241209 | 100600 | 18817841250 | 21250 | 21150 | 21250 | 21100 | 16868 |
| 539 | 20241209 | 100500 | 18460863650 | 21150 | 21150 | 21150 | 21100 | 2784 |
| 540 | 20241209 | 100400 | 18402003500 | 21150 | 21150 | 21150 | 21100 | 4147 |
| 541 | 20241209 | 100300 | 18314297450 | 21150 | 21150 | 21150 | 21100 | 3775 |
| 542 | 20241209 | 100200 | 18234457200 | 21100 | 21100 | 21200 | 21050 | 12236 |
| 543 | 20241209 | 100100 | 17975745050 | 21100 | 21100 | 21100 | 21050 | 3345 |
| 544 | 20241209 | 100000 | 17905169450 | 21100 | 21000 | 21100 | 21000 | 3401 |
| 545 | 20241209 | 095900 | 17833574850 | 21050 | 21050 | 21050 | 21000 | 2200 |
| 546 | 20241209 | 095800 | 17787270100 | 21050 | 21050 | 21050 | 21000 | 1762 |
| 547 | 20241209 | 095700 | 17750216950 | 21050 | 21050 | 21050 | 21000 | 1953 |
| 548 | 20241209 | 095600 | 17709112600 | 21050 | 21000 | 21050 | 20950 | 7719 |
| 549 | 20241209 | 095500 | 17547010350 | 21000 | 20950 | 21000 | 20950 | 12642 |
| 550 | 20241209 | 095400 | 17281533200 | 20950 | 21000 | 21000 | 20950 | 471 |
| 551 | 20241209 | 095300 | 17271645400 | 20950 | 20950 | 21000 | 20950 | 1897 |
| 552 | 20241209 | 095200 | 17231836000 | 20950 | 21000 | 21000 | 20950 | 3955 |
| 553 | 20241209 | 095100 | 17148799600 | 21000 | 21000 | 21000 | 20950 | 14707 |
| 554 | 20241209 | 095000 | 16839954050 | 20950 | 20950 | 21000 | 20900 | 16788 |
| 555 | 20241209 | 094900 | 16488179450 | 20950 | 20950 | 20950 | 20900 | 1754 |
| 556 | 20241209 | 094800 | 16451446750 | 20950 | 20950 | 20950 | 20900 | 1104 |
| 557 | 20241209 | 094700 | 16428329300 | 20950 | 20900 | 20950 | 20900 | 6087 |
| 558 | 20241209 | 094600 | 16301108500 | 20900 | 20850 | 20900 | 20850 | 1171 |
| 559 | 20241209 | 094500 | 16276651200 | 20850 | 20800 | 20900 | 20800 | 3917 |
| 560 | 20241209 | 094400 | 16194971850 | 20800 | 20800 | 20850 | 20800 | 595 |
| 561 | 20241209 | 094300 | 16182574600 | 20800 | 20800 | 20850 | 20800 | 1683 |
| 562 | 20241209 | 094200 | 16147490700 | 20800 | 20900 | 20900 | 20800 | 4923 |
| 563 | 20241209 | 094100 | 16044852350 | 20900 | 20850 | 20900 | 20800 | 6553 |
| 564 | 20241209 | 094000 | 15908221100 | 20850 | 20800 | 20850 | 20800 | 1900 |
| 565 | 20241209 | 093900 | 15868623100 | 20850 | 20800 | 20850 | 20750 | 5749 |
| 566 | 20241209 | 093800 | 15749073400 | 20750 | 20800 | 20850 | 20750 | 4477 |
| 567 | 20241209 | 093700 | 15656020600 | 20800 | 20850 | 20850 | 20800 | 5067 |
| 568 | 20241209 | 093600 | 15550616800 | 20850 | 20800 | 20850 | 20800 | 4096 |
| 569 | 20241209 | 093500 | 15465388500 | 20800 | 20850 | 20850 | 20800 | 3736 |
| 570 | 20241209 | 093400 | 15387537750 | 20850 | 20850 | 20850 | 20800 | 1456 |
| 571 | 20241209 | 093300 | 15357184550 | 20800 | 20800 | 20850 | 20750 | 2954 |
| 572 | 20241209 | 093200 | 15295723200 | 20750 | 20800 | 20850 | 20750 | 6143 |
| 573 | 20241209 | 093100 | 15168123950 | 20850 | 20750 | 20850 | 20750 | 4572 |
| 574 | 20241209 | 093000 | 15072976600 | 20750 | 20750 | 20800 | 20700 | 3873 |
| 575 | 20241209 | 092900 | 14992617200 | 20700 | 20750 | 20750 | 20700 | 6915 |
| 576 | 20241209 | 092800 | 14849347650 | 20700 | 20750 | 20750 | 20700 | 7808 |
| 577 | 20241209 | 092700 | 14687703050 | 20700 | 20750 | 20800 | 20700 | 10165 |
| 578 | 20241209 | 092600 | 14476809100 | 20750 | 20800 | 20800 | 20750 | 4510 |
| 579 | 20241209 | 092500 | 14383119100 | 20800 | 20850 | 20850 | 20800 | 10599 |
| 580 | 20241209 | 092400 | 14162628450 | 20800 | 20900 | 20900 | 20800 | 3529 |
| 581 | 20241209 | 092300 | 14089102500 | 20850 | 20850 | 20900 | 20850 | 1378 |
| 582 | 20241209 | 092200 | 14060339500 | 20850 | 20850 | 20900 | 20850 | 4928 |
| 583 | 20241209 | 092100 | 13957590350 | 20850 | 20850 | 20900 | 20850 | 7908 |
| 584 | 20241209 | 092000 | 13792577400 | 20900 | 20850 | 20900 | 20850 | 5942 |
| 585 | 20241209 | 091900 | 13668619150 | 20850 | 21000 | 21000 | 20850 | 30954 |
| 586 | 20241209 | 091800 | 13020101600 | 21000 | 20950 | 21000 | 20900 | 15224 |
| 587 | 20241209 | 091700 | 12701149900 | 20900 | 20850 | 20950 | 20850 | 9940 |
| 588 | 20241209 | 091600 | 12493358000 | 20900 | 20850 | 20900 | 20800 | 4951 |
| 589 | 20241209 | 091500 | 12390052550 | 20800 | 20900 | 20900 | 20800 | 11755 |
| 590 | 20241209 | 091400 | 12144862300 | 20900 | 20850 | 20900 | 20800 | 9154 |
| 591 | 20241209 | 091300 | 11954056300 | 20850 | 20800 | 20850 | 20750 | 28507 |
| 592 | 20241209 | 091200 | 11361121400 | 20750 | 20750 | 20850 | 20750 | 8647 |
| 593 | 20241209 | 091100 | 11181321850 | 20800 | 20800 | 20850 | 20750 | 8921 |
| 594 | 20241209 | 091000 | 10995880600 | 20850 | 20800 | 20850 | 20700 | 26071 |
| 595 | 20241209 | 090900 | 10453937450 | 20750 | 20700 | 20800 | 20700 | 25192 |
| 596 | 20241209 | 090800 | 9931041350 | 20700 | 20650 | 20750 | 20650 | 10128 |
| 597 | 20241209 | 090700 | 9721256650 | 20700 | 20750 | 20750 | 20650 | 23125 |
| 598 | 20241209 | 090600 | 9242523550 | 20750 | 20750 | 20750 | 20650 | 11733 |
| 599 | 20241209 | 090500 | 8999693450 | 20700 | 20700 | 20750 | 20450 | 122803 |
| 600 | 20241209 | 090400 | 6472625750 | 20700 | 20800 | 20850 | 20700 | 39357 |
| 601 | 20241209 | 090300 | 5656329750 | 20850 | 20850 | 20950 | 20800 | 16441 |
| 602 | 20241209 | 090200 | 5313481600 | 20900 | 20750 | 20900 | 20700 | 16417 |
| 603 | 20241209 | 090100 | 4971733250 | 20750 | 20700 | 20750 | 20550 | 54835 |
| 604 | 20241209 | 090000 | 3836565950 | 20700 | 21000 | 21000 | 20600 | 180481 |