30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 183400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 3 | 20241218 | 183300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20241218 | 183200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20241218 | 183100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20241218 | 183000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20241218 | 182900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20241218 | 182800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20241218 | 182700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20241218 | 182600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20241218 | 182500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20241218 | 182400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20241218 | 182300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20241218 | 182200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20241218 | 182100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20241218 | 182000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20241218 | 181900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20241218 | 181800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20241218 | 181700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20241218 | 181600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20241218 | 181500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20241218 | 181400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20241218 | 181300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20241218 | 181200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20241218 | 181100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20241218 | 181000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20241218 | 180900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20241218 | 180800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20241218 | 180700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20241218 | 180600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20241218 | 180500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20241218 | 180400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 33 | 20241218 | 180300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20241218 | 180200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20241218 | 180100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20241218 | 180000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20241218 | 175900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20241218 | 175800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20241218 | 175700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20241218 | 175600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20241218 | 175500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20241218 | 175400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20241218 | 175300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20241218 | 175200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20241218 | 175100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20241218 | 175000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20241218 | 174900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20241218 | 174800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20241218 | 174700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20241218 | 174600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20241218 | 174500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20241218 | 174400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20241218 | 174300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20241218 | 174200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20241218 | 174100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20241218 | 174000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20241218 | 173900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20241218 | 173800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20241218 | 173700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20241218 | 173600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20241218 | 173500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20241218 | 173400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 63 | 20241218 | 173300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20241218 | 173200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20241218 | 173100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20241218 | 173000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20241218 | 172900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20241218 | 172800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20241218 | 172700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20241218 | 172600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20241218 | 172500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20241218 | 172400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20241218 | 172300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20241218 | 172200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20241218 | 172100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20241218 | 172000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20241218 | 171900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20241218 | 171800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20241218 | 171700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20241218 | 171600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20241218 | 171500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20241218 | 171400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20241218 | 171300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20241218 | 171200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20241218 | 171100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20241218 | 171000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20241218 | 170900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20241218 | 170800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20241218 | 170700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20241218 | 170600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20241218 | 170500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20241218 | 170400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 93 | 20241218 | 170300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20241218 | 170200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20241218 | 170100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20241218 | 170000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20241218 | 165900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20241218 | 165800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20241218 | 165700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20241218 | 165600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20241218 | 165500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20241218 | 165400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20241218 | 165300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20241218 | 165200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20241218 | 165100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20241218 | 165000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20241218 | 164900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20241218 | 164800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20241218 | 164700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20241218 | 164600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20241218 | 164500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20241218 | 164400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20241218 | 164300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20241218 | 164200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20241218 | 164100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20241218 | 164000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20241218 | 163900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20241218 | 163800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20241218 | 163700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20241218 | 163600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20241218 | 163500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20241218 | 163400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 123 | 20241218 | 163300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20241218 | 163200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20241218 | 163100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20241218 | 163000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20241218 | 162900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20241218 | 162800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20241218 | 162700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20241218 | 162600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20241218 | 162500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20241218 | 162400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20241218 | 162300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20241218 | 162200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20241218 | 162100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20241218 | 162000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20241218 | 161900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20241218 | 161800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20241218 | 161700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20241218 | 161600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20241218 | 161500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20241218 | 161400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20241218 | 161300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20241218 | 161200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20241218 | 161100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20241218 | 161000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20241218 | 160900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20241218 | 160800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20241218 | 160700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20241218 | 160600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20241218 | 160500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20241218 | 160400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 153 | 20241218 | 160300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20241218 | 160200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20241218 | 160100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20241218 | 160000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20241218 | 155900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20241218 | 155800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20241218 | 155700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20241218 | 155600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20241218 | 155500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20241218 | 155400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20241218 | 155300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20241218 | 155200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20241218 | 155100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20241218 | 155000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20241218 | 154900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20241218 | 154800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20241218 | 154700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20241218 | 154600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20241218 | 154500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20241218 | 154400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20241218 | 154300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20241218 | 154200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20241218 | 154100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20241218 | 154000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20241218 | 153900 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20241218 | 153800 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20241218 | 153700 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20241218 | 153600 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20241218 | 153500 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20241218 | 153400 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 183 | 20241218 | 153300 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20241218 | 153200 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20241218 | 153100 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20241218 | 153000 | 2347780800 | 20750 | 20750 | 20750 | 20750 | 1205 |
| 187 | 20241218 | 152900 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20241218 | 152800 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20241218 | 152700 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20241218 | 152600 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20241218 | 152500 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20241218 | 152400 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20241218 | 152300 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20241218 | 152200 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20241218 | 152100 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20241218 | 152000 | 2322777050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20241218 | 151900 | 2322777050 | 20800 | 20750 | 20850 | 20750 | 176 |
| 198 | 20241218 | 151800 | 2319117900 | 20750 | 20800 | 20900 | 20750 | 245 |
| 199 | 20241218 | 151700 | 2314023300 | 20850 | 20850 | 20900 | 20800 | 209 |
| 200 | 20241218 | 151600 | 2309667200 | 20850 | 20850 | 20850 | 20800 | 93 |
| 201 | 20241218 | 151500 | 2307730400 | 20850 | 20800 | 20850 | 20750 | 279 |
| 202 | 20241218 | 151400 | 2301928250 | 20800 | 20750 | 20850 | 20750 | 78 |
| 203 | 20241218 | 151300 | 2300307250 | 20850 | 20750 | 20850 | 20750 | 141 |
| 204 | 20241218 | 151200 | 2297369000 | 20750 | 20800 | 20850 | 20750 | 83 |
| 205 | 20241218 | 151100 | 2295645150 | 20850 | 20800 | 20850 | 20750 | 287 |
| 206 | 20241218 | 151000 | 2289678200 | 20800 | 20850 | 20850 | 20750 | 114 |
| 207 | 20241218 | 150900 | 2287310250 | 20750 | 20750 | 20850 | 20750 | 187 |
| 208 | 20241218 | 150800 | 2283416950 | 20750 | 20750 | 20850 | 20750 | 145 |
| 209 | 20241218 | 150700 | 2280403150 | 20850 | 20800 | 20850 | 20750 | 308 |
| 210 | 20241218 | 150600 | 2273994550 | 20750 | 20800 | 20800 | 20750 | 278 |
| 211 | 20241218 | 150500 | 2268222850 | 20800 | 20850 | 20850 | 20750 | 225 |
| 212 | 20241218 | 150400 | 2263539650 | 20800 | 20800 | 20850 | 20800 | 260 |
| 213 | 20241218 | 150300 | 2258127950 | 20800 | 20850 | 20850 | 20800 | 180 |
| 214 | 20241218 | 150200 | 2254375950 | 20850 | 20900 | 20900 | 20800 | 179 |
| 215 | 20241218 | 150100 | 2250650200 | 20850 | 20900 | 20950 | 20850 | 191 |
| 216 | 20241218 | 150000 | 2246660450 | 20900 | 20900 | 20900 | 20900 | 67 |
| 217 | 20241218 | 145900 | 2245260150 | 20900 | 20900 | 20900 | 20850 | 267 |
| 218 | 20241218 | 145800 | 2239683950 | 20900 | 20850 | 20900 | 20850 | 167 |
| 219 | 20241218 | 145700 | 2236200400 | 20850 | 20900 | 20950 | 20850 | 396 |
| 220 | 20241218 | 145600 | 2227926950 | 20900 | 20950 | 20950 | 20900 | 398 |
| 221 | 20241218 | 145500 | 2219591900 | 20950 | 20850 | 20950 | 20850 | 271 |
| 222 | 20241218 | 145400 | 2213923800 | 20850 | 20850 | 20950 | 20850 | 186 |
| 223 | 20241218 | 145300 | 2210033150 | 20800 | 20900 | 20900 | 20800 | 810 |
| 224 | 20241218 | 145200 | 2193116100 | 20900 | 20850 | 20950 | 20850 | 215 |
| 225 | 20241218 | 145100 | 2188622050 | 20900 | 20850 | 20950 | 20850 | 298 |
| 226 | 20241218 | 145000 | 2182387000 | 20850 | 20900 | 20950 | 20850 | 180 |
| 227 | 20241218 | 144900 | 2178624600 | 20900 | 20850 | 20900 | 20800 | 286 |
| 228 | 20241218 | 144800 | 2172656000 | 20850 | 20850 | 20900 | 20800 | 183 |
| 229 | 20241218 | 144700 | 2168833100 | 20850 | 20850 | 20900 | 20800 | 295 |
| 230 | 20241218 | 144600 | 2162670500 | 20850 | 20850 | 20900 | 20850 | 163 |
| 231 | 20241218 | 144500 | 2159264800 | 20900 | 20850 | 20900 | 20800 | 274 |
| 232 | 20241218 | 144400 | 2153540600 | 20850 | 20850 | 20950 | 20800 | 532 |
| 233 | 20241218 | 144300 | 2142459950 | 20900 | 20850 | 20950 | 20850 | 304 |
| 234 | 20241218 | 144200 | 2136107050 | 20900 | 20850 | 20950 | 20850 | 164 |
| 235 | 20241218 | 144100 | 2132678550 | 20950 | 20850 | 20950 | 20850 | 346 |
| 236 | 20241218 | 144000 | 2125437100 | 20850 | 20850 | 20950 | 20850 | 186 |
| 237 | 20241218 | 143900 | 2121555350 | 20850 | 20850 | 20950 | 20850 | 387 |
| 238 | 20241218 | 143800 | 2113464100 | 20850 | 20900 | 20950 | 20850 | 193 |
| 239 | 20241218 | 143700 | 2109427050 | 20850 | 20850 | 20950 | 20850 | 265 |
| 240 | 20241218 | 143600 | 2103879750 | 20900 | 20900 | 20950 | 20850 | 228 |
| 241 | 20241218 | 143500 | 2099111100 | 20950 | 20900 | 21000 | 20850 | 411 |
| 242 | 20241218 | 143400 | 2090515150 | 20900 | 20950 | 20950 | 20850 | 231 |
| 243 | 20241218 | 143300 | 2085680600 | 20900 | 20900 | 20950 | 20900 | 219 |
| 244 | 20241218 | 143200 | 2081096400 | 20900 | 20900 | 20950 | 20900 | 437 |
| 245 | 20241218 | 143100 | 2071958850 | 20950 | 20850 | 20950 | 20850 | 1345 |
| 246 | 20241218 | 143000 | 2043794700 | 20850 | 20850 | 20900 | 20850 | 193 |
| 247 | 20241218 | 142900 | 2039765500 | 20850 | 20850 | 20900 | 20850 | 335 |
| 248 | 20241218 | 142800 | 2032765750 | 20800 | 20850 | 20900 | 20800 | 339 |
| 249 | 20241218 | 142700 | 2025697800 | 20900 | 20900 | 20900 | 20850 | 361 |
| 250 | 20241218 | 142600 | 2018156850 | 20850 | 20900 | 20900 | 20800 | 204 |
| 251 | 20241218 | 142500 | 2013908850 | 20850 | 20900 | 20900 | 20750 | 307 |
| 252 | 20241218 | 142400 | 2007504550 | 20900 | 20900 | 20900 | 20900 | 177 |
| 253 | 20241218 | 142300 | 2003805250 | 20900 | 20850 | 20900 | 20800 | 291 |
| 254 | 20241218 | 142200 | 1997733600 | 20850 | 20850 | 20850 | 20850 | 236 |
| 255 | 20241218 | 142100 | 1992813000 | 20850 | 20900 | 20900 | 20850 | 192 |
| 256 | 20241218 | 142000 | 1988803200 | 20900 | 20900 | 20900 | 20850 | 237 |
| 257 | 20241218 | 141900 | 1983850900 | 20850 | 20850 | 20900 | 20850 | 210 |
| 258 | 20241218 | 141800 | 1979471150 | 20900 | 20800 | 20900 | 20800 | 151 |
| 259 | 20241218 | 141700 | 1976322550 | 20750 | 20850 | 20900 | 20750 | 530 |
| 260 | 20241218 | 141600 | 1965287450 | 20900 | 20850 | 20900 | 20750 | 184 |
| 261 | 20241218 | 141500 | 1961446950 | 20750 | 20900 | 20900 | 20750 | 435 |
| 262 | 20241218 | 141400 | 1952365850 | 20850 | 20850 | 20850 | 20850 | 403 |
| 263 | 20241218 | 141300 | 1943963300 | 20850 | 20800 | 20850 | 20800 | 274 |
| 264 | 20241218 | 141200 | 1938250950 | 20750 | 20850 | 20900 | 20750 | 454 |
| 265 | 20241218 | 141100 | 1928808650 | 20850 | 20850 | 20900 | 20850 | 285 |
| 266 | 20241218 | 141000 | 1922855300 | 20850 | 20850 | 20900 | 20800 | 294 |
| 267 | 20241218 | 140900 | 1916727400 | 20850 | 20850 | 20850 | 20800 | 193 |
| 268 | 20241218 | 140800 | 1912703400 | 20800 | 20850 | 20850 | 20800 | 492 |
| 269 | 20241218 | 140700 | 1902454100 | 20850 | 20850 | 20850 | 20850 | 191 |
| 270 | 20241218 | 140600 | 1898471750 | 20850 | 20900 | 20900 | 20800 | 292 |
| 271 | 20241218 | 140500 | 1892381450 | 20900 | 20900 | 20900 | 20850 | 464 |
| 272 | 20241218 | 140400 | 1882692400 | 20850 | 20900 | 20900 | 20850 | 195 |
| 273 | 20241218 | 140300 | 1878621000 | 20850 | 20950 | 20950 | 20850 | 417 |
| 274 | 20241218 | 140200 | 1869893150 | 20900 | 20900 | 20950 | 20900 | 85 |
| 275 | 20241218 | 140100 | 1868114200 | 20950 | 20900 | 20950 | 20850 | 344 |
| 276 | 20241218 | 140000 | 1860915400 | 20900 | 20900 | 20950 | 20850 | 70 |
| 277 | 20241218 | 135900 | 1859451450 | 20900 | 20950 | 20950 | 20850 | 429 |
| 278 | 20241218 | 135800 | 1850481050 | 20900 | 20950 | 20950 | 20900 | 264 |
| 279 | 20241218 | 135700 | 1844950900 | 20900 | 20950 | 20950 | 20900 | 193 |
| 280 | 20241218 | 135600 | 1840909350 | 20900 | 21000 | 21000 | 20900 | 277 |
| 281 | 20241218 | 135500 | 1835106900 | 20950 | 20950 | 21000 | 20950 | 435 |
| 282 | 20241218 | 135400 | 1825988650 | 21000 | 21000 | 21000 | 20950 | 552 |
| 283 | 20241218 | 135300 | 1814407250 | 21000 | 20950 | 21000 | 20900 | 1049 |
| 284 | 20241218 | 135200 | 1792430900 | 21000 | 20950 | 21000 | 20900 | 618 |
| 285 | 20241218 | 135100 | 1779473100 | 21000 | 20850 | 21000 | 20850 | 1473 |
| 286 | 20241218 | 135000 | 1748638250 | 20850 | 20800 | 20900 | 20800 | 414 |
| 287 | 20241218 | 134900 | 1740009350 | 20800 | 20850 | 20900 | 20750 | 2954 |
| 288 | 20241218 | 134800 | 1678332550 | 20800 | 20800 | 20850 | 20750 | 194 |
| 289 | 20241218 | 134700 | 1674290850 | 20800 | 20750 | 20800 | 20750 | 885 |
| 290 | 20241218 | 134600 | 1655886100 | 20800 | 20750 | 20800 | 20700 | 374 |
| 291 | 20241218 | 134500 | 1648118000 | 20750 | 20750 | 20800 | 20700 | 60 |
| 292 | 20241218 | 134400 | 1646872650 | 20750 | 20750 | 20800 | 20750 | 354 |
| 293 | 20241218 | 134300 | 1639516200 | 20750 | 20750 | 20750 | 20750 | 41 |
| 294 | 20241218 | 134200 | 1638665450 | 20750 | 20700 | 20750 | 20700 | 261 |
| 295 | 20241218 | 134100 | 1633252000 | 20700 | 20750 | 20750 | 20650 | 123 |
| 296 | 20241218 | 134000 | 1630705900 | 20750 | 20700 | 20750 | 20650 | 331 |
| 297 | 20241218 | 133900 | 1623841500 | 20700 | 20700 | 20750 | 20650 | 139 |
| 298 | 20241218 | 133800 | 1620963950 | 20650 | 20700 | 20700 | 20550 | 112 |
| 299 | 20241218 | 133700 | 1618651650 | 20650 | 20650 | 20750 | 20550 | 195 |
| 300 | 20241218 | 133600 | 1614608700 | 20750 | 20650 | 20750 | 20650 | 297 |
| 301 | 20241218 | 133500 | 1608463000 | 20700 | 20650 | 20700 | 20650 | 206 |
| 302 | 20241218 | 133400 | 1604201100 | 20700 | 20700 | 20700 | 20650 | 65 |
| 303 | 20241218 | 133300 | 1602857200 | 20700 | 20650 | 20700 | 20650 | 119 |
| 304 | 20241218 | 133200 | 1600394900 | 20650 | 20650 | 20650 | 20600 | 243 |
| 305 | 20241218 | 133100 | 1595384050 | 20650 | 20650 | 20650 | 20650 | 23 |
| 306 | 20241218 | 133000 | 1594909100 | 20650 | 20600 | 20650 | 20600 | 193 |
| 307 | 20241218 | 132900 | 1590923950 | 20600 | 20650 | 20650 | 20600 | 71 |
| 308 | 20241218 | 132800 | 1589460100 | 20650 | 20550 | 20650 | 20550 | 719 |
| 309 | 20241218 | 132700 | 1574646250 | 20500 | 20550 | 20550 | 20450 | 698 |
| 310 | 20241218 | 132600 | 1560310300 | 20550 | 20550 | 20550 | 20500 | 102 |
| 311 | 20241218 | 132500 | 1558214350 | 20500 | 20550 | 20600 | 20500 | 118 |
| 312 | 20241218 | 132400 | 1555789100 | 20550 | 20500 | 20550 | 20450 | 7 |
| 313 | 20241218 | 132300 | 1555645550 | 20550 | 20550 | 20600 | 20500 | 309 |
| 314 | 20241218 | 132200 | 1549298950 | 20600 | 20600 | 20600 | 20500 | 45 |
| 315 | 20241218 | 132100 | 1548373800 | 20550 | 20500 | 20600 | 20500 | 174 |
| 316 | 20241218 | 132000 | 1544794450 | 20450 | 20500 | 20600 | 20450 | 124 |
| 317 | 20241218 | 131900 | 1542247800 | 20550 | 20600 | 20600 | 20450 | 95 |
| 318 | 20241218 | 131800 | 1540292850 | 20600 | 20550 | 20600 | 20450 | 242 |
| 319 | 20241218 | 131700 | 1535332600 | 20450 | 20550 | 20550 | 20450 | 8 |
| 320 | 20241218 | 131600 | 1535168650 | 20450 | 20550 | 20600 | 20450 | 101 |
| 321 | 20241218 | 131500 | 1533093800 | 20550 | 20550 | 20550 | 20500 | 20 |
| 322 | 20241218 | 131400 | 1532682850 | 20500 | 20500 | 20600 | 20450 | 228 |
| 323 | 20241218 | 131300 | 1528001250 | 20550 | 20550 | 20550 | 20550 | 12 |
| 324 | 20241218 | 131200 | 1527754650 | 20550 | 20550 | 20600 | 20550 | 37 |
| 325 | 20241218 | 131100 | 1526994200 | 20550 | 20500 | 20550 | 20500 | 450 |
| 326 | 20241218 | 131000 | 1517765800 | 20500 | 20500 | 20500 | 20450 | 240 |
| 327 | 20241218 | 130900 | 1512846800 | 20500 | 20500 | 20500 | 20450 | 210 |
| 328 | 20241218 | 130800 | 1508548250 | 20500 | 20500 | 20500 | 20450 | 40 |
| 329 | 20241218 | 130700 | 1507729600 | 20500 | 20450 | 20500 | 20450 | 93 |
| 330 | 20241218 | 130600 | 1505823150 | 20450 | 20450 | 20500 | 20400 | 4533 |
| 331 | 20241218 | 130500 | 1413135650 | 20450 | 20500 | 20550 | 20450 | 1500 |
| 332 | 20241218 | 130400 | 1382388450 | 20500 | 20550 | 20550 | 20500 | 125 |
| 333 | 20241218 | 130300 | 1379821500 | 20550 | 20550 | 20600 | 20500 | 14 |
| 334 | 20241218 | 130200 | 1379533350 | 20550 | 20550 | 20550 | 20550 | 89 |
| 335 | 20241218 | 130100 | 1377704400 | 20550 | 20550 | 20600 | 20500 | 17 |
| 336 | 20241218 | 130000 | 1377354850 | 20500 | 20500 | 20600 | 20500 | 327 |
| 337 | 20241218 | 125900 | 1370640150 | 20500 | 20500 | 20550 | 20500 | 72 |
| 338 | 20241218 | 125800 | 1369163500 | 20500 | 20550 | 20600 | 20500 | 89 |
| 339 | 20241218 | 125700 | 1367337750 | 20500 | 20550 | 20550 | 20500 | 213 |
| 340 | 20241218 | 125600 | 1362963250 | 20500 | 20500 | 20550 | 20500 | 437 |
| 341 | 20241218 | 125500 | 1354000900 | 20550 | 20500 | 20550 | 20500 | 258 |
| 342 | 20241218 | 125400 | 1348707350 | 20600 | 20500 | 20600 | 20500 | 146 |
| 343 | 20241218 | 125300 | 1345713000 | 20500 | 20550 | 20600 | 20500 | 129 |
| 344 | 20241218 | 125200 | 1343063650 | 20550 | 20550 | 20600 | 20500 | 67 |
| 345 | 20241218 | 125100 | 1341688450 | 20550 | 20600 | 20600 | 20500 | 222 |
| 346 | 20241218 | 125000 | 1337133400 | 20500 | 20550 | 20600 | 20500 | 159 |
| 347 | 20241218 | 124900 | 1333864600 | 20500 | 20500 | 20600 | 20500 | 298 |
| 348 | 20241218 | 124800 | 1327742150 | 20500 | 20500 | 20550 | 20500 | 115 |
| 349 | 20241218 | 124700 | 1325380050 | 20500 | 20550 | 20550 | 20500 | 171 |
| 350 | 20241218 | 124600 | 1321869350 | 20550 | 20550 | 20600 | 20550 | 49 |
| 351 | 20241218 | 124500 | 1320861900 | 20500 | 20550 | 20550 | 20500 | 76 |
| 352 | 20241218 | 124400 | 1319303750 | 20600 | 20550 | 20600 | 20500 | 35 |
| 353 | 20241218 | 124300 | 1318583700 | 20550 | 20550 | 20550 | 20500 | 123 |
| 354 | 20241218 | 124200 | 1316057550 | 20500 | 20550 | 20600 | 20500 | 162 |
| 355 | 20241218 | 124100 | 1312735000 | 20500 | 20550 | 20550 | 20500 | 115 |
| 356 | 20241218 | 124000 | 1310372600 | 20550 | 20600 | 20600 | 20500 | 46 |
| 357 | 20241218 | 123900 | 1309428300 | 20550 | 20500 | 20650 | 20500 | 133 |
| 358 | 20241218 | 123800 | 1306691200 | 20500 | 20550 | 20650 | 20500 | 28 |
| 359 | 20241218 | 123700 | 1306116000 | 20500 | 20550 | 20600 | 20500 | 198 |
| 360 | 20241218 | 123600 | 1302055600 | 20550 | 20500 | 20600 | 20500 | 354 |
| 361 | 20241218 | 123500 | 1294790050 | 20500 | 20550 | 20550 | 20500 | 73 |
| 362 | 20241218 | 123400 | 1293292200 | 20500 | 20550 | 20650 | 20500 | 169 |
| 363 | 20241218 | 123300 | 1289810900 | 20600 | 20600 | 20600 | 20550 | 195 |
| 364 | 20241218 | 123200 | 1285803150 | 20550 | 20600 | 20600 | 20550 | 123 |
| 365 | 20241218 | 123100 | 1283270050 | 20600 | 20550 | 20600 | 20550 | 56 |
| 366 | 20241218 | 123000 | 1282118750 | 20600 | 20600 | 20600 | 20550 | 18 |
| 367 | 20241218 | 122900 | 1281748250 | 20650 | 20550 | 20650 | 20500 | 88 |
| 368 | 20241218 | 122800 | 1279936050 | 20500 | 20550 | 20600 | 20500 | 175 |
| 369 | 20241218 | 122700 | 1276347000 | 20550 | 20600 | 20600 | 20500 | 140 |
| 370 | 20241218 | 122600 | 1273465850 | 20500 | 20550 | 20550 | 20500 | 54 |
| 371 | 20241218 | 122500 | 1272356600 | 20500 | 20550 | 20600 | 20500 | 125 |
| 372 | 20241218 | 122400 | 1269788650 | 20550 | 20500 | 20550 | 20500 | 169 |
| 373 | 20241218 | 122300 | 1266323250 | 20500 | 20600 | 20600 | 20500 | 73 |
| 374 | 20241218 | 122200 | 1264823650 | 20550 | 20600 | 20600 | 20550 | 109 |
| 375 | 20241218 | 122100 | 1262578750 | 20550 | 20550 | 20600 | 20550 | 82 |
| 376 | 20241218 | 122000 | 1260893150 | 20550 | 20600 | 20600 | 20550 | 112 |
| 377 | 20241218 | 121900 | 1258587050 | 20550 | 20600 | 20600 | 20550 | 202 |
| 378 | 20241218 | 121800 | 1254435050 | 20550 | 20600 | 20600 | 20550 | 148 |
| 379 | 20241218 | 121700 | 1251387650 | 20550 | 20600 | 20600 | 20550 | 118 |
| 380 | 20241218 | 121600 | 1248958350 | 20600 | 20600 | 20600 | 20550 | 49 |
| 381 | 20241218 | 121500 | 1247950450 | 20600 | 20550 | 20600 | 20550 | 298 |
| 382 | 20241218 | 121400 | 1241819600 | 20600 | 20550 | 20600 | 20550 | 46 |
| 383 | 20241218 | 121300 | 1240873400 | 20600 | 20500 | 20600 | 20500 | 126 |
| 384 | 20241218 | 121200 | 1238284100 | 20500 | 20500 | 20550 | 20500 | 39 |
| 385 | 20241218 | 121100 | 1237484450 | 20550 | 20550 | 20600 | 20500 | 107 |
| 386 | 20241218 | 121000 | 1235286500 | 20550 | 20550 | 20600 | 20500 | 170 |
| 387 | 20241218 | 120900 | 1231799000 | 20500 | 20550 | 20600 | 20500 | 75 |
| 388 | 20241218 | 120800 | 1230258750 | 20550 | 20500 | 20600 | 20500 | 119 |
| 389 | 20241218 | 120700 | 1227815650 | 20550 | 20500 | 20550 | 20500 | 63 |
| 390 | 20241218 | 120600 | 1226523700 | 20550 | 20500 | 20550 | 20500 | 136 |
| 391 | 20241218 | 120500 | 1223730400 | 20550 | 20500 | 20550 | 20500 | 48 |
| 392 | 20241218 | 120400 | 1222745750 | 20500 | 20550 | 20550 | 20500 | 120 |
| 393 | 20241218 | 120300 | 1220284850 | 20500 | 20450 | 20550 | 20450 | 223 |
| 394 | 20241218 | 120200 | 1215720750 | 20450 | 20450 | 20500 | 20450 | 159 |
| 395 | 20241218 | 120100 | 1212462100 | 20500 | 20500 | 20550 | 20450 | 143 |
| 396 | 20241218 | 120000 | 1209527450 | 20450 | 20500 | 20550 | 20450 | 174 |
| 397 | 20241218 | 115900 | 1205954200 | 20500 | 20450 | 20550 | 20450 | 135 |
| 398 | 20241218 | 115800 | 1203183200 | 20450 | 20500 | 20500 | 20450 | 65 |
| 399 | 20241218 | 115700 | 1201852850 | 20450 | 20450 | 20500 | 20450 | 188 |
| 400 | 20241218 | 115600 | 1198008050 | 20500 | 20550 | 20550 | 20500 | 147 |
| 401 | 20241218 | 115500 | 1194989150 | 20550 | 20500 | 20550 | 20450 | 61 |
| 402 | 20241218 | 115400 | 1193738550 | 20500 | 20500 | 20550 | 20450 | 58 |
| 403 | 20241218 | 115300 | 1192548600 | 20500 | 20450 | 20500 | 20450 | 92 |
| 404 | 20241218 | 115200 | 1190666100 | 20450 | 20500 | 20500 | 20450 | 220 |
| 405 | 20241218 | 115100 | 1186163000 | 20450 | 20450 | 20500 | 20450 | 77 |
| 406 | 20241218 | 115000 | 1184586900 | 20450 | 20500 | 20550 | 20450 | 167 |
| 407 | 20241218 | 114900 | 1181163600 | 20500 | 20450 | 20550 | 20450 | 180 |
| 408 | 20241218 | 114800 | 1177469700 | 20500 | 20600 | 20600 | 20450 | 245 |
| 409 | 20241218 | 114700 | 1172450350 | 20550 | 20450 | 20550 | 20450 | 111 |
| 410 | 20241218 | 114600 | 1170171100 | 20450 | 20500 | 20500 | 20450 | 308 |
| 411 | 20241218 | 114500 | 1163858450 | 20450 | 20450 | 20500 | 20450 | 133 |
| 412 | 20241218 | 114400 | 1161134550 | 20450 | 20450 | 20500 | 20450 | 114 |
| 413 | 20241218 | 114300 | 1158799400 | 20450 | 20500 | 20550 | 20450 | 510 |
| 414 | 20241218 | 114200 | 1148353000 | 20500 | 20500 | 20550 | 20450 | 87 |
| 415 | 20241218 | 114100 | 1146569150 | 20450 | 20500 | 20500 | 20450 | 113 |
| 416 | 20241218 | 114000 | 1144255400 | 20500 | 20450 | 20550 | 20450 | 107 |
| 417 | 20241218 | 113900 | 1142058950 | 20450 | 20450 | 20500 | 20450 | 430 |
| 418 | 20241218 | 113800 | 1133253150 | 20450 | 20450 | 20500 | 20450 | 167 |
| 419 | 20241218 | 113700 | 1129833050 | 20500 | 20450 | 20500 | 20450 | 51 |
| 420 | 20241218 | 113600 | 1128789350 | 20450 | 20450 | 20500 | 20450 | 96 |
| 421 | 20241218 | 113500 | 1126825100 | 20500 | 20450 | 20550 | 20450 | 304 |
| 422 | 20241218 | 113400 | 1120590800 | 20450 | 20500 | 20550 | 20450 | 107 |
| 423 | 20241218 | 113300 | 1118398000 | 20500 | 20450 | 20550 | 20450 | 72 |
| 424 | 20241218 | 113200 | 1116921800 | 20450 | 20500 | 20550 | 20450 | 70 |
| 425 | 20241218 | 113100 | 1115486100 | 20500 | 20450 | 20550 | 20450 | 102 |
| 426 | 20241218 | 113000 | 1113394550 | 20450 | 20450 | 20500 | 20450 | 173 |
| 427 | 20241218 | 112900 | 1109855950 | 20500 | 20450 | 20550 | 20450 | 114 |
| 428 | 20241218 | 112800 | 1107521100 | 20500 | 20500 | 20550 | 20450 | 581 |
| 429 | 20241218 | 112700 | 1095612450 | 20550 | 20500 | 20600 | 20500 | 29 |
| 430 | 20241218 | 112600 | 1095016800 | 20500 | 20600 | 20600 | 20500 | 161 |
| 431 | 20241218 | 112500 | 1091710800 | 20450 | 20450 | 20550 | 20450 | 172 |
| 432 | 20241218 | 112400 | 1088185100 | 20450 | 20500 | 20550 | 20450 | 71 |
| 433 | 20241218 | 112300 | 1086731450 | 20600 | 20450 | 20600 | 20450 | 136 |
| 434 | 20241218 | 112200 | 1083939300 | 20450 | 20450 | 20500 | 20450 | 580 |
| 435 | 20241218 | 112100 | 1072052250 | 20450 | 20500 | 20550 | 20450 | 262 |
| 436 | 20241218 | 112000 | 1066685600 | 20450 | 20500 | 20500 | 20450 | 3061 |
| 437 | 20241218 | 111900 | 1004074450 | 20550 | 20550 | 20550 | 20500 | 126 |
| 438 | 20241218 | 111800 | 1001486000 | 20550 | 20500 | 20550 | 20500 | 112 |
| 439 | 20241218 | 111700 | 999188650 | 20500 | 20500 | 20550 | 20450 | 62 |
| 440 | 20241218 | 111600 | 997918450 | 20500 | 20450 | 20550 | 20450 | 248 |
| 441 | 20241218 | 111500 | 992842350 | 20500 | 20500 | 20500 | 20450 | 39 |
| 442 | 20241218 | 111400 | 992043350 | 20450 | 20450 | 20550 | 20450 | 1233 |
| 443 | 20241218 | 111300 | 966823600 | 20450 | 20500 | 20500 | 20450 | 57 |
| 444 | 20241218 | 111200 | 965655750 | 20450 | 20550 | 20550 | 20450 | 539 |
| 445 | 20241218 | 111100 | 954602750 | 20550 | 20550 | 20600 | 20500 | 110 |
| 446 | 20241218 | 111000 | 952342000 | 20550 | 20550 | 20600 | 20500 | 95 |
| 447 | 20241218 | 110900 | 950390900 | 20500 | 20450 | 20550 | 20450 | 146 |
| 448 | 20241218 | 110800 | 947393600 | 20450 | 20450 | 20500 | 20450 | 68 |
| 449 | 20241218 | 110700 | 946001500 | 20450 | 20500 | 20500 | 20450 | 245 |
| 450 | 20241218 | 110600 | 940987250 | 20500 | 20450 | 20500 | 20450 | 61 |
| 451 | 20241218 | 110500 | 939738300 | 20450 | 20450 | 20500 | 20450 | 82 |
| 452 | 20241218 | 110400 | 938058750 | 20450 | 20450 | 20500 | 20400 | 81 |
| 453 | 20241218 | 110300 | 936402150 | 20450 | 20500 | 20500 | 20400 | 228 |
| 454 | 20241218 | 110200 | 931738450 | 20450 | 20450 | 20500 | 20450 | 71 |
| 455 | 20241218 | 110100 | 930286300 | 20500 | 20450 | 20500 | 20450 | 31 |
| 456 | 20241218 | 110000 | 929651300 | 20450 | 20450 | 20500 | 20400 | 255 |
| 457 | 20241218 | 105900 | 924433650 | 20450 | 20450 | 20450 | 20400 | 1239 |
| 458 | 20241218 | 105800 | 899104450 | 20450 | 20500 | 20500 | 20400 | 2721 |
| 459 | 20241218 | 105700 | 843481150 | 20500 | 20500 | 20500 | 20450 | 31 |
| 460 | 20241218 | 105600 | 842846700 | 20450 | 20500 | 20500 | 20450 | 114 |
| 461 | 20241218 | 105500 | 840512050 | 20450 | 20500 | 20500 | 20450 | 299 |
| 462 | 20241218 | 105400 | 834396200 | 20500 | 20450 | 20500 | 20450 | 239 |
| 463 | 20241218 | 105300 | 829506250 | 20450 | 20500 | 20500 | 20450 | 41 |
| 464 | 20241218 | 105200 | 828667400 | 20500 | 20450 | 20500 | 20450 | 53 |
| 465 | 20241218 | 105100 | 827582950 | 20450 | 20500 | 20500 | 20450 | 1087 |
| 466 | 20241218 | 105000 | 805303050 | 20500 | 20450 | 20500 | 20450 | 187 |
| 467 | 20241218 | 104900 | 801475950 | 20450 | 20500 | 20500 | 20450 | 154 |
| 468 | 20241218 | 104800 | 798326050 | 20500 | 20500 | 20550 | 20450 | 3053 |
| 469 | 20241218 | 104700 | 735758550 | 20500 | 20550 | 20600 | 20500 | 44 |
| 470 | 20241218 | 104600 | 734854700 | 20500 | 20500 | 20550 | 20500 | 107 |
| 471 | 20241218 | 104500 | 732659250 | 20500 | 20500 | 20550 | 20500 | 170 |
| 472 | 20241218 | 104400 | 729173850 | 20500 | 20550 | 20550 | 20500 | 39 |
| 473 | 20241218 | 104300 | 728373750 | 20500 | 20550 | 20550 | 20500 | 65 |
| 474 | 20241218 | 104200 | 727039900 | 20550 | 20550 | 20550 | 20500 | 400 |
| 475 | 20241218 | 104100 | 718822000 | 20500 | 20600 | 20600 | 20500 | 72 |
| 476 | 20241218 | 104000 | 717343900 | 20500 | 20500 | 20550 | 20500 | 224 |
| 477 | 20241218 | 103900 | 712749100 | 20500 | 20500 | 20600 | 20500 | 49 |
| 478 | 20241218 | 103800 | 711742950 | 20500 | 20500 | 20550 | 20500 | 127 |
| 479 | 20241218 | 103700 | 709135700 | 20550 | 20600 | 20600 | 20500 | 20 |
| 480 | 20241218 | 103600 | 708725000 | 20500 | 20550 | 20550 | 20500 | 237 |
| 481 | 20241218 | 103500 | 703863000 | 20550 | 20600 | 20600 | 20500 | 135 |
| 482 | 20241218 | 103400 | 701090000 | 20550 | 20500 | 20600 | 20500 | 101 |
| 483 | 20241218 | 103300 | 699016550 | 20600 | 20500 | 20600 | 20500 | 190 |
| 484 | 20241218 | 103200 | 695108300 | 20500 | 20550 | 20550 | 20500 | 193 |
| 485 | 20241218 | 103100 | 691151300 | 20550 | 20600 | 20600 | 20500 | 373 |
| 486 | 20241218 | 103000 | 683487050 | 20550 | 20550 | 20600 | 20550 | 63 |
| 487 | 20241218 | 102900 | 682192100 | 20550 | 20550 | 20600 | 20550 | 50 |
| 488 | 20241218 | 102800 | 681164000 | 20600 | 20550 | 20600 | 20550 | 68 |
| 489 | 20241218 | 102700 | 679766450 | 20550 | 20550 | 20600 | 20500 | 199 |
| 490 | 20241218 | 102600 | 675683550 | 20550 | 20550 | 20600 | 20500 | 536 |
| 491 | 20241218 | 102500 | 664670100 | 20550 | 20550 | 20550 | 20500 | 662 |
| 492 | 20241218 | 102400 | 651066700 | 20500 | 20600 | 20600 | 20500 | 1878 |
| 493 | 20241218 | 102300 | 612480100 | 20550 | 20550 | 20600 | 20550 | 41 |
| 494 | 20241218 | 102200 | 611637350 | 20550 | 20550 | 20600 | 20550 | 210 |
| 495 | 20241218 | 102100 | 607321100 | 20550 | 20600 | 20600 | 20550 | 170 |
| 496 | 20241218 | 102000 | 603820650 | 20600 | 20600 | 20650 | 20600 | 51 |
| 497 | 20241218 | 101900 | 602769850 | 20650 | 20650 | 20650 | 20600 | 140 |
| 498 | 20241218 | 101800 | 599880250 | 20550 | 20600 | 20600 | 20550 | 158 |
| 499 | 20241218 | 101700 | 596626500 | 20600 | 20650 | 20700 | 20600 | 64 |
| 500 | 20241218 | 101600 | 595306250 | 20650 | 20600 | 20650 | 20550 | 225 |
| 501 | 20241218 | 101500 | 590662100 | 20550 | 20550 | 20600 | 20550 | 56 |
| 502 | 20241218 | 101400 | 589510350 | 20550 | 20600 | 20650 | 20550 | 47 |
| 503 | 20241218 | 101300 | 588542200 | 20600 | 20550 | 20650 | 20550 | 174 |
| 504 | 20241218 | 101200 | 584964700 | 20600 | 20700 | 20700 | 20600 | 425 |
| 505 | 20241218 | 101100 | 576208000 | 20650 | 20550 | 20650 | 20550 | 1903 |
| 506 | 20241218 | 101000 | 536965050 | 20600 | 20550 | 20600 | 20550 | 104 |
| 507 | 20241218 | 100900 | 534825100 | 20550 | 20550 | 20600 | 20550 | 174 |
| 508 | 20241218 | 100800 | 531248650 | 20550 | 20550 | 20600 | 20550 | 61 |
| 509 | 20241218 | 100700 | 529994450 | 20600 | 20550 | 20600 | 20500 | 159 |
| 510 | 20241218 | 100600 | 526727050 | 20600 | 20500 | 20600 | 20500 | 242 |
| 511 | 20241218 | 100500 | 521756900 | 20500 | 20500 | 20550 | 20500 | 61 |
| 512 | 20241218 | 100400 | 520505600 | 20550 | 20550 | 20550 | 20500 | 231 |
| 513 | 20241218 | 100300 | 515766550 | 20550 | 20550 | 20550 | 20500 | 687 |
| 514 | 20241218 | 100200 | 501652150 | 20550 | 20650 | 20650 | 20500 | 1303 |
| 515 | 20241218 | 100100 | 474874300 | 20650 | 20600 | 20650 | 20550 | 153 |
| 516 | 20241218 | 100000 | 471727600 | 20550 | 20550 | 20650 | 20550 | 202 |
| 517 | 20241218 | 095900 | 467574750 | 20600 | 20600 | 20650 | 20550 | 141 |
| 518 | 20241218 | 095800 | 464676350 | 20600 | 20600 | 20650 | 20550 | 272 |
| 519 | 20241218 | 095700 | 459081850 | 20600 | 20600 | 20600 | 20550 | 187 |
| 520 | 20241218 | 095600 | 455231450 | 20600 | 20600 | 20600 | 20550 | 1437 |
| 521 | 20241218 | 095500 | 425634650 | 20600 | 20750 | 20750 | 20600 | 973 |
| 522 | 20241218 | 095400 | 405544450 | 20750 | 20650 | 20750 | 20650 | 79 |
| 523 | 20241218 | 095300 | 403910200 | 20700 | 20650 | 20700 | 20650 | 106 |
| 524 | 20241218 | 095200 | 401719350 | 20700 | 20650 | 20700 | 20650 | 78 |
| 525 | 20241218 | 095100 | 400105550 | 20650 | 20800 | 20800 | 20650 | 1315 |
| 526 | 20241218 | 095000 | 372888450 | 20800 | 20700 | 20800 | 20700 | 193 |
| 527 | 20241218 | 094900 | 368891400 | 20700 | 20700 | 20800 | 20700 | 85 |
| 528 | 20241218 | 094800 | 367128500 | 20750 | 20800 | 20850 | 20700 | 111 |
| 529 | 20241218 | 094700 | 364825850 | 20700 | 20750 | 20900 | 20700 | 851 |
| 530 | 20241218 | 094600 | 347166800 | 20850 | 20850 | 20900 | 20750 | 174 |
| 531 | 20241218 | 094500 | 343554100 | 20800 | 20900 | 20900 | 20750 | 228 |
| 532 | 20241218 | 094400 | 338812000 | 20750 | 20800 | 20900 | 20750 | 39 |
| 533 | 20241218 | 094300 | 338000550 | 20900 | 20800 | 20900 | 20750 | 59 |
| 534 | 20241218 | 094200 | 336773250 | 20800 | 20800 | 20850 | 20750 | 102 |
| 535 | 20241218 | 094100 | 334654600 | 20750 | 20850 | 20900 | 20750 | 2132 |
| 536 | 20241218 | 094000 | 290319600 | 20850 | 20800 | 20900 | 20800 | 131 |
| 537 | 20241218 | 093900 | 287588300 | 20900 | 20850 | 20900 | 20800 | 267 |
| 538 | 20241218 | 093800 | 282027950 | 20850 | 20900 | 20900 | 20850 | 206 |
| 539 | 20241218 | 093700 | 277732550 | 20900 | 20850 | 20900 | 20800 | 299 |
| 540 | 20241218 | 093600 | 271503750 | 20850 | 20900 | 20900 | 20800 | 83 |
| 541 | 20241218 | 093500 | 269772250 | 20850 | 20900 | 20900 | 20800 | 193 |
| 542 | 20241218 | 093400 | 265749500 | 20900 | 20900 | 20900 | 20850 | 373 |
| 543 | 20241218 | 093300 | 257970800 | 20900 | 20900 | 20900 | 20850 | 41 |
| 544 | 20241218 | 093200 | 257114000 | 20850 | 20900 | 20900 | 20850 | 165 |
| 545 | 20241218 | 093100 | 253671900 | 20850 | 20900 | 20900 | 20850 | 81 |
| 546 | 20241218 | 093000 | 251980000 | 20900 | 20900 | 20900 | 20850 | 57 |
| 547 | 20241218 | 092900 | 250790450 | 20900 | 20850 | 20900 | 20850 | 25 |
| 548 | 20241218 | 092800 | 250268950 | 20850 | 20900 | 20900 | 20850 | 267 |
| 549 | 20241218 | 092700 | 244695950 | 20850 | 20900 | 20900 | 20850 | 50 |
| 550 | 20241218 | 092600 | 243651800 | 20850 | 20900 | 20900 | 20850 | 29 |
| 551 | 20241218 | 092500 | 243046600 | 20900 | 20900 | 20900 | 20900 | 21 |
| 552 | 20241218 | 092400 | 242607700 | 20900 | 20950 | 20950 | 20850 | 24 |
| 553 | 20241218 | 092300 | 242106450 | 20850 | 20850 | 20900 | 20800 | 978 |
| 554 | 20241218 | 092200 | 221694900 | 20850 | 20800 | 20850 | 20800 | 90 |
| 555 | 20241218 | 092100 | 219819350 | 20850 | 20850 | 20900 | 20800 | 840 |
| 556 | 20241218 | 092000 | 202306550 | 20900 | 20900 | 20950 | 20900 | 129 |
| 557 | 20241218 | 091900 | 199610200 | 20900 | 20850 | 20950 | 20850 | 203 |
| 558 | 20241218 | 091800 | 195374550 | 20900 | 20900 | 20950 | 20850 | 2056 |
| 559 | 20241218 | 091700 | 152406500 | 20900 | 20900 | 20900 | 20850 | 229 |
| 560 | 20241218 | 091600 | 147630500 | 20900 | 20900 | 20900 | 20850 | 50 |
| 561 | 20241218 | 091500 | 146586200 | 20900 | 20850 | 20900 | 20850 | 29 |
| 562 | 20241218 | 091400 | 145980450 | 20850 | 20850 | 20900 | 20850 | 36 |
| 563 | 20241218 | 091300 | 145229350 | 20850 | 20900 | 20900 | 20850 | 143 |
| 564 | 20241218 | 091200 | 142241250 | 20900 | 20850 | 20900 | 20850 | 69 |
| 565 | 20241218 | 091100 | 140800200 | 20900 | 20850 | 20900 | 20800 | 97 |
| 566 | 20241218 | 091000 | 138780900 | 20850 | 20800 | 20850 | 20800 | 186 |
| 567 | 20241218 | 090900 | 134907250 | 20850 | 20850 | 20900 | 20800 | 452 |
| 568 | 20241218 | 090800 | 125502900 | 20850 | 20950 | 20950 | 20750 | 2980 |
| 569 | 20241218 | 090700 | 63424400 | 20950 | 20950 | 20950 | 20900 | 62 |
| 570 | 20241218 | 090600 | 62127050 | 20950 | 20950 | 20950 | 20900 | 39 |
| 571 | 20241218 | 090500 | 61310600 | 20900 | 21000 | 21000 | 20900 | 588 |
| 572 | 20241218 | 090400 | 48992050 | 20950 | 20900 | 20950 | 20900 | 363 |
| 573 | 20241218 | 090300 | 41389700 | 20900 | 20950 | 20950 | 20850 | 141 |
| 574 | 20241218 | 090200 | 38442750 | 20950 | 20800 | 20950 | 20800 | 262 |
| 575 | 20241218 | 090100 | 32967150 | 20900 | 21000 | 21000 | 20850 | 594 |
| 576 | 20241218 | 090000 | 20561200 | 21050 | 21000 | 21050 | 21000 | 979 |