31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 184500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 3 | 20241220 | 184400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241220 | 184300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241220 | 184200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241220 | 184100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241220 | 184000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241220 | 183900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241220 | 183800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241220 | 183700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241220 | 183600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241220 | 183500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241220 | 183400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241220 | 183300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241220 | 183200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241220 | 183100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241220 | 183000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241220 | 182900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241220 | 182800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241220 | 182700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241220 | 182600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241220 | 182500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241220 | 182400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241220 | 182300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241220 | 182200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241220 | 182100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241220 | 182000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241220 | 181900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241220 | 181800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241220 | 181700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241220 | 181600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241220 | 181500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 33 | 20241220 | 181400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241220 | 181300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241220 | 181200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241220 | 181100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241220 | 181000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241220 | 180900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241220 | 180800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241220 | 180700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241220 | 180600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241220 | 180500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241220 | 180400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241220 | 180300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241220 | 180200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241220 | 180100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241220 | 180000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241220 | 175900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241220 | 175800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241220 | 175700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241220 | 175600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241220 | 175500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241220 | 175400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241220 | 175300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241220 | 175200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241220 | 175100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241220 | 175000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241220 | 174900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241220 | 174800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241220 | 174700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241220 | 174600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241220 | 174500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 63 | 20241220 | 174400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241220 | 174300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241220 | 174200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241220 | 174100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241220 | 174000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241220 | 173900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241220 | 173800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241220 | 173700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241220 | 173600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241220 | 173500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241220 | 173400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241220 | 173300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241220 | 173200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241220 | 173100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241220 | 173000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241220 | 172900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241220 | 172800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241220 | 172700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241220 | 172600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241220 | 172500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241220 | 172400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241220 | 172300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241220 | 172200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241220 | 172100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241220 | 172000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241220 | 171900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241220 | 171800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241220 | 171700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241220 | 171600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241220 | 171500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 93 | 20241220 | 171400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241220 | 171300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241220 | 171200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241220 | 171100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241220 | 171000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241220 | 170900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241220 | 170800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241220 | 170700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241220 | 170600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241220 | 170500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241220 | 170400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241220 | 170300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241220 | 170200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241220 | 170100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241220 | 170000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241220 | 165900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241220 | 165800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241220 | 165700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241220 | 165600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241220 | 165500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241220 | 165400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241220 | 165300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241220 | 165200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241220 | 165100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241220 | 165000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241220 | 164900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241220 | 164800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241220 | 164700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241220 | 164600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241220 | 164500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 123 | 20241220 | 164400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241220 | 164300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241220 | 164200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241220 | 164100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241220 | 164000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241220 | 163900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241220 | 163800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241220 | 163700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241220 | 163600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241220 | 163500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241220 | 163400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241220 | 163300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241220 | 163200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241220 | 163100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241220 | 163000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241220 | 162900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241220 | 162800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241220 | 162700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241220 | 162600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241220 | 162500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241220 | 162400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241220 | 162300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241220 | 162200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241220 | 162100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241220 | 162000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241220 | 161900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241220 | 161800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241220 | 161700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241220 | 161600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241220 | 161500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 153 | 20241220 | 161400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241220 | 161300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241220 | 161200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241220 | 161100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241220 | 161000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241220 | 160900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241220 | 160800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241220 | 160700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241220 | 160600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241220 | 160500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241220 | 160400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241220 | 160300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241220 | 160200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241220 | 160100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241220 | 160000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241220 | 155900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241220 | 155800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241220 | 155700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241220 | 155600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241220 | 155500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241220 | 155400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241220 | 155300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241220 | 155200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241220 | 155100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241220 | 155000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241220 | 154900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241220 | 154800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241220 | 154700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241220 | 154600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241220 | 154500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 183 | 20241220 | 154400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241220 | 154300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241220 | 154200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241220 | 154100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241220 | 154000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241220 | 153900 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241220 | 153800 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241220 | 153700 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241220 | 153600 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241220 | 153500 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241220 | 153400 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241220 | 153300 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241220 | 153200 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241220 | 153100 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20241220 | 153000 | 5859902000 | 20900 | 20900 | 20900 | 20900 | 13539 |
| 198 | 20241220 | 152900 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 199 | 20241220 | 152800 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 200 | 20241220 | 152700 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 201 | 20241220 | 152600 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 202 | 20241220 | 152500 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 203 | 20241220 | 152400 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 204 | 20241220 | 152300 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 205 | 20241220 | 152200 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 206 | 20241220 | 152100 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 207 | 20241220 | 152000 | 5576936900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 208 | 20241220 | 151900 | 5576936900 | 20850 | 20850 | 20850 | 20800 | 473 |
| 209 | 20241220 | 151800 | 5567080400 | 20850 | 20800 | 20850 | 20800 | 635 |
| 210 | 20241220 | 151700 | 5553864800 | 20800 | 20800 | 20850 | 20800 | 305 |
| 211 | 20241220 | 151600 | 5547518550 | 20800 | 20800 | 20850 | 20800 | 981 |
| 212 | 20241220 | 151500 | 5527097750 | 20800 | 20800 | 20850 | 20800 | 937 |
| 213 | 20241220 | 151400 | 5507597500 | 20800 | 20800 | 20850 | 20800 | 785 |
| 214 | 20241220 | 151300 | 5491265750 | 20800 | 20800 | 20850 | 20800 | 3560 |
| 215 | 20241220 | 151200 | 5417191550 | 20800 | 20850 | 20850 | 20800 | 1089 |
| 216 | 20241220 | 151100 | 5394533200 | 20850 | 20850 | 20850 | 20800 | 526 |
| 217 | 20241220 | 151000 | 5383576500 | 20800 | 20900 | 20900 | 20800 | 1917 |
| 218 | 20241220 | 150900 | 5343605650 | 20900 | 20850 | 20900 | 20850 | 1144 |
| 219 | 20241220 | 150800 | 5319738700 | 20850 | 20900 | 20900 | 20850 | 206 |
| 220 | 20241220 | 150700 | 5315437200 | 20900 | 20850 | 20900 | 20800 | 5647 |
| 221 | 20241220 | 150600 | 5197610750 | 20800 | 20850 | 20850 | 20800 | 161 |
| 222 | 20241220 | 150500 | 5194258950 | 20800 | 20800 | 20850 | 20800 | 450 |
| 223 | 20241220 | 150400 | 5184887800 | 20800 | 20850 | 20850 | 20800 | 336 |
| 224 | 20241220 | 150300 | 5177889850 | 20850 | 20900 | 20900 | 20850 | 1038 |
| 225 | 20241220 | 150200 | 5156247450 | 20850 | 20850 | 20900 | 20850 | 141 |
| 226 | 20241220 | 150100 | 5153306350 | 20850 | 20800 | 20900 | 20800 | 267 |
| 227 | 20241220 | 150000 | 5147744300 | 20850 | 20850 | 20850 | 20800 | 124 |
| 228 | 20241220 | 145900 | 5145159900 | 20800 | 20900 | 20900 | 20800 | 710 |
| 229 | 20241220 | 145800 | 5130363200 | 20900 | 20850 | 20900 | 20850 | 445 |
| 230 | 20241220 | 145700 | 5121083400 | 20900 | 20900 | 20900 | 20850 | 603 |
| 231 | 20241220 | 145600 | 5108502750 | 20850 | 20900 | 20900 | 20850 | 368 |
| 232 | 20241220 | 145500 | 5100820450 | 20850 | 20850 | 20900 | 20850 | 285 |
| 233 | 20241220 | 145400 | 5094871250 | 20850 | 20850 | 20900 | 20850 | 331 |
| 234 | 20241220 | 145300 | 5087960850 | 20850 | 20900 | 20900 | 20850 | 1470 |
| 235 | 20241220 | 145200 | 5057301250 | 20900 | 20900 | 20900 | 20850 | 241 |
| 236 | 20241220 | 145100 | 5052266400 | 20850 | 20850 | 20900 | 20850 | 622 |
| 237 | 20241220 | 145000 | 5039289100 | 20900 | 20900 | 20900 | 20850 | 318 |
| 238 | 20241220 | 144900 | 5032648950 | 20900 | 20850 | 20900 | 20800 | 329 |
| 239 | 20241220 | 144800 | 5025781700 | 20850 | 20850 | 20900 | 20800 | 300 |
| 240 | 20241220 | 144700 | 5019520400 | 20800 | 20900 | 20900 | 20800 | 670 |
| 241 | 20241220 | 144600 | 5005547850 | 20900 | 20850 | 20900 | 20850 | 363 |
| 242 | 20241220 | 144500 | 4997967950 | 20850 | 20850 | 20900 | 20850 | 387 |
| 243 | 20241220 | 144400 | 4989885950 | 20900 | 20900 | 20900 | 20850 | 265 |
| 244 | 20241220 | 144300 | 4984349150 | 20850 | 20850 | 20900 | 20850 | 203 |
| 245 | 20241220 | 144200 | 4980113000 | 20850 | 20800 | 20900 | 20800 | 5999 |
| 246 | 20241220 | 144100 | 4855024850 | 20850 | 20850 | 20850 | 20800 | 171 |
| 247 | 20241220 | 144000 | 4851466250 | 20850 | 20850 | 20850 | 20800 | 146 |
| 248 | 20241220 | 143900 | 4848428000 | 20850 | 20800 | 20850 | 20800 | 914 |
| 249 | 20241220 | 143800 | 4829414050 | 20850 | 20800 | 20850 | 20800 | 698 |
| 250 | 20241220 | 143700 | 4814894050 | 20800 | 20800 | 20850 | 20750 | 1209 |
| 251 | 20241220 | 143600 | 4789753650 | 20750 | 20800 | 20800 | 20750 | 185 |
| 252 | 20241220 | 143500 | 4785912750 | 20750 | 20800 | 20800 | 20750 | 7550 |
| 253 | 20241220 | 143400 | 4629249050 | 20800 | 20800 | 20800 | 20750 | 529 |
| 254 | 20241220 | 143300 | 4618250900 | 20800 | 20800 | 20800 | 20750 | 522 |
| 255 | 20241220 | 143200 | 4607404450 | 20800 | 20800 | 20800 | 20750 | 181 |
| 256 | 20241220 | 143100 | 4603644700 | 20800 | 20800 | 20800 | 20750 | 688 |
| 257 | 20241220 | 143000 | 4589343850 | 20800 | 20850 | 20850 | 20750 | 5255 |
| 258 | 20241220 | 142900 | 4480044700 | 20850 | 20800 | 20850 | 20800 | 390 |
| 259 | 20241220 | 142800 | 4471920200 | 20800 | 20850 | 20850 | 20800 | 967 |
| 260 | 20241220 | 142700 | 4451804200 | 20800 | 20850 | 20850 | 20800 | 235 |
| 261 | 20241220 | 142600 | 4446910000 | 20850 | 20850 | 20850 | 20800 | 1112 |
| 262 | 20241220 | 142500 | 4423778050 | 20850 | 20850 | 20850 | 20800 | 160 |
| 263 | 20241220 | 142400 | 4420447250 | 20850 | 20850 | 20850 | 20800 | 485 |
| 264 | 20241220 | 142300 | 4410358000 | 20850 | 20850 | 20850 | 20800 | 299 |
| 265 | 20241220 | 142200 | 4404130050 | 20850 | 20850 | 20850 | 20800 | 232 |
| 266 | 20241220 | 142100 | 4399304150 | 20850 | 20850 | 20900 | 20850 | 1083 |
| 267 | 20241220 | 142000 | 4376722500 | 20900 | 20900 | 20900 | 20850 | 138 |
| 268 | 20241220 | 141900 | 4373838800 | 20850 | 20900 | 20900 | 20850 | 217 |
| 269 | 20241220 | 141800 | 4369308550 | 20900 | 20900 | 20900 | 20850 | 225 |
| 270 | 20241220 | 141700 | 4364611100 | 20900 | 20900 | 20950 | 20850 | 1213 |
| 271 | 20241220 | 141600 | 4339266350 | 20850 | 20900 | 20900 | 20850 | 439 |
| 272 | 20241220 | 141500 | 4330096500 | 20900 | 20900 | 20900 | 20850 | 472 |
| 273 | 20241220 | 141400 | 4320236850 | 20950 | 20950 | 20950 | 20900 | 457 |
| 274 | 20241220 | 141300 | 4310681350 | 20950 | 20900 | 20950 | 20900 | 195 |
| 275 | 20241220 | 141200 | 4306601150 | 20950 | 20950 | 20950 | 20950 | 107 |
| 276 | 20241220 | 141100 | 4304359500 | 20900 | 20950 | 20950 | 20900 | 292 |
| 277 | 20241220 | 141000 | 4298247800 | 20950 | 20950 | 20950 | 20950 | 114 |
| 278 | 20241220 | 140900 | 4295859500 | 20950 | 20900 | 20950 | 20900 | 237 |
| 279 | 20241220 | 140800 | 4290901150 | 20950 | 20900 | 20950 | 20900 | 275 |
| 280 | 20241220 | 140700 | 4285151250 | 20900 | 20900 | 20900 | 20900 | 115 |
| 281 | 20241220 | 140600 | 4282747750 | 20950 | 20950 | 20950 | 20900 | 390 |
| 282 | 20241220 | 140500 | 4274591250 | 20950 | 20900 | 20950 | 20900 | 257 |
| 283 | 20241220 | 140400 | 4269215350 | 20900 | 20900 | 20900 | 20850 | 496 |
| 284 | 20241220 | 140300 | 4258853950 | 20900 | 20850 | 20900 | 20850 | 520 |
| 285 | 20241220 | 140200 | 4247988300 | 20900 | 20850 | 20900 | 20850 | 538 |
| 286 | 20241220 | 140100 | 4236750000 | 20850 | 20900 | 20900 | 20850 | 457 |
| 287 | 20241220 | 140000 | 4227220700 | 20900 | 20900 | 20900 | 20850 | 487 |
| 288 | 20241220 | 135900 | 4217042450 | 20900 | 20900 | 20900 | 20850 | 193 |
| 289 | 20241220 | 135800 | 4213013750 | 20900 | 20900 | 20900 | 20850 | 135 |
| 290 | 20241220 | 135700 | 4210197300 | 20900 | 20900 | 20900 | 20850 | 155 |
| 291 | 20241220 | 135600 | 4206965100 | 20900 | 20850 | 20900 | 20850 | 156 |
| 292 | 20241220 | 135500 | 4203711550 | 20850 | 20850 | 20900 | 20850 | 519 |
| 293 | 20241220 | 135400 | 4192890300 | 20850 | 20850 | 20850 | 20800 | 266 |
| 294 | 20241220 | 135300 | 4187349250 | 20850 | 20850 | 20850 | 20800 | 262 |
| 295 | 20241220 | 135200 | 4181891600 | 20850 | 20850 | 20850 | 20800 | 234 |
| 296 | 20241220 | 135100 | 4177017700 | 20850 | 20850 | 20850 | 20800 | 459 |
| 297 | 20241220 | 135000 | 4167452600 | 20850 | 20850 | 20850 | 20800 | 311 |
| 298 | 20241220 | 134900 | 4160973250 | 20850 | 20850 | 20850 | 20800 | 245 |
| 299 | 20241220 | 134800 | 4155870250 | 20850 | 20800 | 20850 | 20800 | 298 |
| 300 | 20241220 | 134700 | 4149663000 | 20850 | 20850 | 20850 | 20800 | 675 |
| 301 | 20241220 | 134600 | 4135614300 | 20850 | 20850 | 20850 | 20800 | 517 |
| 302 | 20241220 | 134500 | 4124840850 | 20800 | 20850 | 20850 | 20800 | 1899 |
| 303 | 20241220 | 134400 | 4085338100 | 20850 | 20850 | 20900 | 20850 | 328 |
| 304 | 20241220 | 134300 | 4078490300 | 20850 | 20850 | 20850 | 20800 | 353 |
| 305 | 20241220 | 134200 | 4071140300 | 20800 | 20850 | 20850 | 20800 | 164 |
| 306 | 20241220 | 134100 | 4067721600 | 20850 | 20850 | 20850 | 20850 | 339 |
| 307 | 20241220 | 134000 | 4060653450 | 20850 | 20850 | 20900 | 20800 | 342 |
| 308 | 20241220 | 133900 | 4053520450 | 20800 | 20800 | 20850 | 20800 | 117 |
| 309 | 20241220 | 133800 | 4051082000 | 20800 | 20850 | 20900 | 20800 | 384 |
| 310 | 20241220 | 133700 | 4043069600 | 20850 | 20850 | 20850 | 20850 | 290 |
| 311 | 20241220 | 133600 | 4037023100 | 20850 | 20850 | 20900 | 20800 | 183 |
| 312 | 20241220 | 133500 | 4033205450 | 20800 | 20850 | 20850 | 20800 | 5 |
| 313 | 20241220 | 133400 | 4033101350 | 20850 | 20850 | 20850 | 20800 | 336 |
| 314 | 20241220 | 133300 | 4026095800 | 20800 | 20850 | 20850 | 20800 | 268 |
| 315 | 20241220 | 133200 | 4020514000 | 20850 | 20800 | 20850 | 20800 | 403 |
| 316 | 20241220 | 133100 | 4012111500 | 20850 | 20850 | 20950 | 20800 | 1592 |
| 317 | 20241220 | 133000 | 3978934100 | 20800 | 20850 | 20850 | 20800 | 715 |
| 318 | 20241220 | 132900 | 3964061600 | 20850 | 20900 | 20900 | 20800 | 130 |
| 319 | 20241220 | 132800 | 3961349700 | 20900 | 20850 | 20900 | 20800 | 1301 |
| 320 | 20241220 | 132700 | 3934211800 | 20850 | 20800 | 20850 | 20800 | 563 |
| 321 | 20241220 | 132600 | 3922473800 | 20850 | 20850 | 20850 | 20800 | 26 |
| 322 | 20241220 | 132500 | 3921931750 | 20850 | 20850 | 20850 | 20800 | 688 |
| 323 | 20241220 | 132400 | 3907608350 | 20800 | 20800 | 20850 | 20800 | 353 |
| 324 | 20241220 | 132300 | 3900262600 | 20800 | 20850 | 20850 | 20800 | 515 |
| 325 | 20241220 | 132200 | 3889537650 | 20850 | 20850 | 20850 | 20850 | 7 |
| 326 | 20241220 | 132100 | 3889391700 | 20850 | 20800 | 20850 | 20800 | 891 |
| 327 | 20241220 | 132000 | 3870857100 | 20850 | 20850 | 20850 | 20800 | 1595 |
| 328 | 20241220 | 131900 | 3837601400 | 20900 | 20900 | 20900 | 20900 | 21 |
| 329 | 20241220 | 131800 | 3837162500 | 20900 | 20850 | 20900 | 20850 | 4 |
| 330 | 20241220 | 131700 | 3837079050 | 20850 | 20850 | 20850 | 20850 | 16 |
| 331 | 20241220 | 131600 | 3836745450 | 20850 | 20850 | 20900 | 20850 | 75 |
| 332 | 20241220 | 131500 | 3835180700 | 20900 | 20850 | 20900 | 20850 | 46 |
| 333 | 20241220 | 131400 | 3834221350 | 20900 | 20850 | 20900 | 20850 | 195 |
| 334 | 20241220 | 131300 | 3830155400 | 20850 | 20850 | 20850 | 20850 | 7 |
| 335 | 20241220 | 131200 | 3830009450 | 20850 | 20850 | 20900 | 20850 | 5120 |
| 336 | 20241220 | 131100 | 3723252100 | 20850 | 20850 | 20900 | 20850 | 277 |
| 337 | 20241220 | 131000 | 3717473550 | 20900 | 20850 | 20900 | 20850 | 152 |
| 338 | 20241220 | 130900 | 3714297250 | 20850 | 20900 | 20900 | 20850 | 252 |
| 339 | 20241220 | 130800 | 3709031150 | 20900 | 20900 | 20900 | 20850 | 283 |
| 340 | 20241220 | 130700 | 3703116950 | 20900 | 20900 | 20900 | 20900 | 138 |
| 341 | 20241220 | 130600 | 3700232750 | 20850 | 20900 | 20900 | 20850 | 273 |
| 342 | 20241220 | 130500 | 3694529600 | 20900 | 20900 | 20900 | 20900 | 178 |
| 343 | 20241220 | 130400 | 3690809400 | 20900 | 20900 | 20950 | 20900 | 137 |
| 344 | 20241220 | 130300 | 3687943600 | 20950 | 20900 | 20950 | 20900 | 223 |
| 345 | 20241220 | 130200 | 3683274550 | 20900 | 20900 | 20950 | 20900 | 211 |
| 346 | 20241220 | 130100 | 3678856550 | 20850 | 20850 | 20900 | 20850 | 426 |
| 347 | 20241220 | 130000 | 3669973700 | 20950 | 20900 | 20950 | 20900 | 269 |
| 348 | 20241220 | 125900 | 3664346100 | 20900 | 20900 | 20900 | 20900 | 506 |
| 349 | 20241220 | 125800 | 3653770700 | 20850 | 20850 | 20900 | 20850 | 27 |
| 350 | 20241220 | 125700 | 3653207250 | 20900 | 20900 | 20900 | 20900 | 671 |
| 351 | 20241220 | 125600 | 3639183350 | 20950 | 20900 | 20950 | 20850 | 301 |
| 352 | 20241220 | 125500 | 3632887750 | 20900 | 20850 | 20900 | 20850 | 432 |
| 353 | 20241220 | 125400 | 3623860100 | 20850 | 20900 | 20900 | 20850 | 22 |
| 354 | 20241220 | 125300 | 3623401300 | 20900 | 20900 | 20900 | 20850 | 1088 |
| 355 | 20241220 | 125200 | 3600664100 | 20900 | 20900 | 20900 | 20900 | 1700 |
| 356 | 20241220 | 125100 | 3565134100 | 20900 | 20900 | 20900 | 20850 | 292 |
| 357 | 20241220 | 125000 | 3559032300 | 20900 | 20850 | 20900 | 20850 | 111 |
| 358 | 20241220 | 124900 | 3556717100 | 20900 | 20850 | 20900 | 20850 | 241 |
| 359 | 20241220 | 124800 | 3551690250 | 20850 | 20900 | 20900 | 20850 | 108 |
| 360 | 20241220 | 124700 | 3549434050 | 20850 | 20850 | 20900 | 20850 | 101 |
| 361 | 20241220 | 124600 | 3547324200 | 20850 | 20900 | 20900 | 20850 | 43 |
| 362 | 20241220 | 124500 | 3546425550 | 20850 | 20900 | 20900 | 20850 | 260 |
| 363 | 20241220 | 124400 | 3540998250 | 20900 | 20900 | 20950 | 20850 | 841 |
| 364 | 20241220 | 124300 | 3523418800 | 20900 | 20850 | 20900 | 20850 | 122 |
| 365 | 20241220 | 124200 | 3520872650 | 20900 | 20900 | 20900 | 20900 | 156 |
| 366 | 20241220 | 124100 | 3517612250 | 20900 | 20900 | 20900 | 20900 | 28 |
| 367 | 20241220 | 124000 | 3517027050 | 20900 | 20900 | 20900 | 20900 | 66 |
| 368 | 20241220 | 123900 | 3515647650 | 20900 | 20900 | 20900 | 20900 | 46 |
| 369 | 20241220 | 123800 | 3514686250 | 20900 | 20900 | 20900 | 20850 | 903 |
| 370 | 20241220 | 123700 | 3495813600 | 20900 | 20850 | 20900 | 20850 | 239 |
| 371 | 20241220 | 123600 | 3490818700 | 20850 | 20900 | 20900 | 20850 | 1381 |
| 372 | 20241220 | 123500 | 3461957900 | 20900 | 20950 | 20950 | 20900 | 2 |
| 373 | 20241220 | 123400 | 3461916050 | 20900 | 20900 | 20900 | 20900 | 84 |
| 374 | 20241220 | 123300 | 3460160450 | 20900 | 20900 | 20900 | 20850 | 995 |
| 375 | 20241220 | 123200 | 3439365450 | 20900 | 20900 | 20900 | 20850 | 141 |
| 376 | 20241220 | 123100 | 3436418600 | 20900 | 20900 | 20900 | 20900 | 512 |
| 377 | 20241220 | 123000 | 3425717800 | 20900 | 20850 | 20900 | 20850 | 272 |
| 378 | 20241220 | 122900 | 3420034250 | 20900 | 20900 | 20900 | 20900 | 135 |
| 379 | 20241220 | 122800 | 3417212750 | 20900 | 20850 | 20900 | 20850 | 36 |
| 380 | 20241220 | 122700 | 3416460400 | 20900 | 20850 | 20900 | 20850 | 1497 |
| 381 | 20241220 | 122600 | 3385173650 | 20900 | 20900 | 20900 | 20900 | 11 |
| 382 | 20241220 | 122500 | 3384943750 | 20850 | 20850 | 20850 | 20850 | 40 |
| 383 | 20241220 | 122400 | 3384109750 | 20850 | 20900 | 20900 | 20850 | 159 |
| 384 | 20241220 | 122300 | 3380792200 | 20900 | 20900 | 20900 | 20850 | 102 |
| 385 | 20241220 | 122200 | 3378660550 | 20900 | 20900 | 20900 | 20900 | 62 |
| 386 | 20241220 | 122100 | 3377364750 | 20900 | 20900 | 20900 | 20850 | 28 |
| 387 | 20241220 | 122000 | 3376780100 | 20900 | 20900 | 20900 | 20900 | 247 |
| 388 | 20241220 | 121900 | 3371617800 | 20900 | 20950 | 20950 | 20900 | 412 |
| 389 | 20241220 | 121800 | 3362992600 | 20950 | 20900 | 20950 | 20900 | 386 |
| 390 | 20241220 | 121700 | 3354925150 | 20900 | 20900 | 20900 | 20850 | 342 |
| 391 | 20241220 | 121600 | 3347779700 | 20850 | 20850 | 20850 | 20850 | 1 |
| 392 | 20241220 | 121500 | 3347758850 | 20900 | 20900 | 20900 | 20900 | 104 |
| 393 | 20241220 | 121400 | 3345585250 | 20900 | 20900 | 20900 | 20900 | 32 |
| 394 | 20241220 | 121300 | 3344916450 | 20900 | 20900 | 20900 | 20850 | 39 |
| 395 | 20241220 | 121200 | 3344101400 | 20900 | 20900 | 20900 | 20900 | 6 |
| 396 | 20241220 | 121100 | 3343976000 | 20900 | 20900 | 20900 | 20850 | 366 |
| 397 | 20241220 | 121000 | 3336326650 | 20900 | 20900 | 20900 | 20850 | 514 |
| 398 | 20241220 | 120900 | 3325609300 | 20900 | 20850 | 20900 | 20850 | 637 |
| 399 | 20241220 | 120800 | 3312325350 | 20900 | 20900 | 20900 | 20900 | 62 |
| 400 | 20241220 | 120700 | 3311029550 | 20850 | 20900 | 20900 | 20850 | 255 |
| 401 | 20241220 | 120600 | 3305712600 | 20850 | 20850 | 20850 | 20850 | 350 |
| 402 | 20241220 | 120500 | 3298415100 | 20850 | 20850 | 20850 | 20800 | 2175 |
| 403 | 20241220 | 120400 | 3253071400 | 20800 | 20800 | 20850 | 20800 | 1338 |
| 404 | 20241220 | 120300 | 3225236400 | 20850 | 20900 | 20900 | 20850 | 669 |
| 405 | 20241220 | 120200 | 3211287250 | 20850 | 20900 | 20900 | 20850 | 2039 |
| 406 | 20241220 | 120100 | 3168760650 | 20900 | 20950 | 20950 | 20900 | 120 |
| 407 | 20241220 | 120000 | 3166247850 | 20950 | 20900 | 20950 | 20900 | 51 |
| 408 | 20241220 | 115900 | 3165179500 | 20900 | 20900 | 20900 | 20900 | 448 |
| 409 | 20241220 | 115800 | 3155816300 | 20900 | 20900 | 20900 | 20900 | 250 |
| 410 | 20241220 | 115700 | 3150591300 | 20900 | 20900 | 20900 | 20900 | 5 |
| 411 | 20241220 | 115600 | 3150486800 | 20900 | 20900 | 20900 | 20900 | 51 |
| 412 | 20241220 | 115500 | 3149420900 | 20900 | 20900 | 20900 | 20850 | 1834 |
| 413 | 20241220 | 115400 | 3111090350 | 20850 | 20850 | 20850 | 20850 | 5 |
| 414 | 20241220 | 115300 | 3110986100 | 20900 | 20900 | 20900 | 20850 | 52 |
| 415 | 20241220 | 115200 | 3109899350 | 20900 | 20850 | 20900 | 20850 | 13 |
| 416 | 20241220 | 115100 | 3109627800 | 20850 | 20900 | 20900 | 20850 | 30 |
| 417 | 20241220 | 115000 | 3109000850 | 20850 | 20900 | 20900 | 20850 | 199 |
| 418 | 20241220 | 114900 | 3104849150 | 20900 | 20850 | 20900 | 20800 | 424 |
| 419 | 20241220 | 114800 | 3095989650 | 20850 | 20850 | 20850 | 20850 | 1402 |
| 420 | 20241220 | 114700 | 3066757950 | 20850 | 20900 | 20900 | 20850 | 406 |
| 421 | 20241220 | 114600 | 3058287750 | 20900 | 20850 | 20900 | 20850 | 1212 |
| 422 | 20241220 | 114500 | 3033017050 | 20850 | 20900 | 20900 | 20850 | 451 |
| 423 | 20241220 | 114400 | 3023600700 | 20900 | 20900 | 20900 | 20850 | 103 |
| 424 | 20241220 | 114300 | 3021448250 | 20900 | 20900 | 20900 | 20850 | 1001 |
| 425 | 20241220 | 114200 | 3000575850 | 20850 | 20850 | 20900 | 20850 | 346 |
| 426 | 20241220 | 114100 | 2993358500 | 20850 | 20900 | 20900 | 20850 | 7 |
| 427 | 20241220 | 114000 | 2993212500 | 20900 | 20900 | 20900 | 20900 | 12 |
| 428 | 20241220 | 113900 | 2992961700 | 20900 | 20850 | 20900 | 20850 | 402 |
| 429 | 20241220 | 113800 | 2984567000 | 20850 | 20900 | 20900 | 20850 | 1291 |
| 430 | 20241220 | 113700 | 2957649100 | 20900 | 20900 | 20900 | 20850 | 79 |
| 431 | 20241220 | 113600 | 2955998150 | 20900 | 20900 | 20900 | 20850 | 279 |
| 432 | 20241220 | 113500 | 2950176700 | 20900 | 20950 | 20950 | 20850 | 469 |
| 433 | 20241220 | 113400 | 2940374750 | 20900 | 20900 | 20950 | 20850 | 827 |
| 434 | 20241220 | 113300 | 2923097550 | 20850 | 20900 | 20900 | 20850 | 346 |
| 435 | 20241220 | 113200 | 2915866250 | 20900 | 20900 | 20900 | 20900 | 908 |
| 436 | 20241220 | 113100 | 2896889050 | 20900 | 20950 | 20950 | 20900 | 1669 |
| 437 | 20241220 | 113000 | 2862004600 | 20950 | 21000 | 21000 | 20950 | 8 |
| 438 | 20241220 | 112900 | 2861836650 | 20950 | 20950 | 20950 | 20950 | 5 |
| 439 | 20241220 | 112800 | 2861731900 | 20950 | 20950 | 20950 | 20900 | 2011 |
| 440 | 20241220 | 112700 | 2819701550 | 20950 | 20950 | 20950 | 20950 | 102 |
| 441 | 20241220 | 112600 | 2817564650 | 20950 | 20950 | 20950 | 20950 | 4 |
| 442 | 20241220 | 112500 | 2817480850 | 20950 | 21000 | 21000 | 20900 | 900 |
| 443 | 20241220 | 112400 | 2798626350 | 20950 | 20950 | 21000 | 20950 | 538 |
| 444 | 20241220 | 112300 | 2787354650 | 21000 | 21000 | 21000 | 21000 | 1 |
| 445 | 20241220 | 112200 | 2787333650 | 20950 | 20950 | 20950 | 20950 | 2 |
| 446 | 20241220 | 112100 | 2787291750 | 20950 | 21000 | 21000 | 20950 | 45 |
| 447 | 20241220 | 112000 | 2786348950 | 20950 | 20950 | 21000 | 20950 | 51 |
| 448 | 20241220 | 111900 | 2785280450 | 20950 | 20950 | 20950 | 20950 | 16 |
| 449 | 20241220 | 111800 | 2784945250 | 20950 | 20950 | 20950 | 20900 | 176 |
| 450 | 20241220 | 111700 | 2781258200 | 20900 | 20950 | 20950 | 20900 | 195 |
| 451 | 20241220 | 111600 | 2777178000 | 20950 | 20900 | 20950 | 20900 | 148 |
| 452 | 20241220 | 111500 | 2774079900 | 20900 | 20950 | 20950 | 20900 | 19 |
| 453 | 20241220 | 111400 | 2773682400 | 20950 | 20950 | 20950 | 20950 | 84 |
| 454 | 20241220 | 111300 | 2771922600 | 20900 | 20950 | 20950 | 20900 | 3494 |
| 455 | 20241220 | 111200 | 2698872200 | 20950 | 21000 | 21000 | 20950 | 12 |
| 456 | 20241220 | 111100 | 2698620750 | 20950 | 20950 | 20950 | 20950 | 409 |
| 457 | 20241220 | 111000 | 2690052200 | 20950 | 20950 | 20950 | 20950 | 251 |
| 458 | 20241220 | 110900 | 2684793750 | 20950 | 20950 | 21000 | 20950 | 378 |
| 459 | 20241220 | 110800 | 2676873500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 460 | 20241220 | 110700 | 2676852550 | 21050 | 20950 | 21050 | 20950 | 509 |
| 461 | 20241220 | 110600 | 2666160800 | 21000 | 20950 | 21000 | 20950 | 237 |
| 462 | 20241220 | 110500 | 2661195600 | 21000 | 20950 | 21000 | 20950 | 154 |
| 463 | 20241220 | 110400 | 2657969200 | 20950 | 21000 | 21000 | 20950 | 107 |
| 464 | 20241220 | 110300 | 2655727100 | 21000 | 20900 | 21000 | 20900 | 563 |
| 465 | 20241220 | 110200 | 2643937900 | 20900 | 20900 | 20900 | 20900 | 1056 |
| 466 | 20241220 | 110100 | 2621867500 | 20900 | 20950 | 20950 | 20900 | 2971 |
| 467 | 20241220 | 110000 | 2559625650 | 20950 | 20950 | 21000 | 20950 | 730 |
| 468 | 20241220 | 105900 | 2544331250 | 21000 | 21000 | 21000 | 20950 | 1524 |
| 469 | 20241220 | 105800 | 2512327300 | 21000 | 21000 | 21000 | 21000 | 4 |
| 470 | 20241220 | 105700 | 2512243300 | 21000 | 21000 | 21000 | 20950 | 497 |
| 471 | 20241220 | 105600 | 2501806350 | 21000 | 21000 | 21000 | 20950 | 61 |
| 472 | 20241220 | 105500 | 2500525400 | 21000 | 20950 | 21000 | 20950 | 58 |
| 473 | 20241220 | 105400 | 2499307450 | 21100 | 21000 | 21100 | 20950 | 4672 |
| 474 | 20241220 | 105300 | 2401373300 | 21000 | 21050 | 21050 | 21000 | 548 |
| 475 | 20241220 | 105200 | 2389865250 | 21050 | 21050 | 21050 | 20950 | 3333 |
| 476 | 20241220 | 105100 | 2319875150 | 21050 | 21000 | 21050 | 21000 | 729 |
| 477 | 20241220 | 105000 | 2304566000 | 21050 | 21050 | 21050 | 21000 | 4523 |
| 478 | 20241220 | 104900 | 2209577050 | 21000 | 21100 | 21100 | 21000 | 16614 |
| 479 | 20241220 | 104800 | 1859974850 | 21050 | 21100 | 21100 | 21050 | 92 |
| 480 | 20241220 | 104700 | 1858035750 | 21100 | 21150 | 21150 | 21100 | 1644 |
| 481 | 20241220 | 104600 | 1823345200 | 21100 | 21100 | 21100 | 21100 | 3 |
| 482 | 20241220 | 104500 | 1823281900 | 21100 | 21100 | 21100 | 21100 | 59 |
| 483 | 20241220 | 104400 | 1822037000 | 21150 | 21100 | 21150 | 21100 | 41 |
| 484 | 20241220 | 104300 | 1821171850 | 21100 | 21150 | 21150 | 21100 | 5 |
| 485 | 20241220 | 104200 | 1821066200 | 21100 | 21100 | 21100 | 21100 | 30 |
| 486 | 20241220 | 104100 | 1820433200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 487 | 20241220 | 104000 | 1820433200 | 21100 | 21100 | 21150 | 21100 | 12 |
| 488 | 20241220 | 103900 | 1820179950 | 21100 | 21100 | 21100 | 21100 | 202 |
| 489 | 20241220 | 103800 | 1815917750 | 21100 | 21150 | 21150 | 21100 | 12 |
| 490 | 20241220 | 103700 | 1815664500 | 21100 | 21100 | 21150 | 21050 | 194 |
| 491 | 20241220 | 103600 | 1811571200 | 21100 | 21100 | 21100 | 21100 | 248 |
| 492 | 20241220 | 103500 | 1806338400 | 21100 | 21100 | 21100 | 21100 | 172 |
| 493 | 20241220 | 103400 | 1802709200 | 21100 | 21100 | 21150 | 21100 | 156 |
| 494 | 20241220 | 103300 | 1799417350 | 21100 | 21050 | 21100 | 21050 | 227 |
| 495 | 20241220 | 103200 | 1794627800 | 21050 | 21100 | 21150 | 21050 | 1642 |
| 496 | 20241220 | 103100 | 1759988150 | 21100 | 21100 | 21150 | 21100 | 19 |
| 497 | 20241220 | 103000 | 1759586750 | 21150 | 21100 | 21150 | 21100 | 607 |
| 498 | 20241220 | 102900 | 1746750950 | 21100 | 21050 | 21100 | 21050 | 505 |
| 499 | 20241220 | 102800 | 1736095600 | 21050 | 21050 | 21100 | 21050 | 159 |
| 500 | 20241220 | 102700 | 1732741600 | 21050 | 21100 | 21100 | 21050 | 489 |
| 501 | 20241220 | 102600 | 1722439250 | 21100 | 21100 | 21100 | 21050 | 300 |
| 502 | 20241220 | 102500 | 1716109400 | 21100 | 21100 | 21100 | 21100 | 185 |
| 503 | 20241220 | 102400 | 1712205900 | 21100 | 21100 | 21150 | 21100 | 471 |
| 504 | 20241220 | 102300 | 1702265650 | 21100 | 21100 | 21150 | 21050 | 529 |
| 505 | 20241220 | 102200 | 1691118950 | 21100 | 21100 | 21100 | 21100 | 2317 |
| 506 | 20241220 | 102100 | 1642230250 | 21100 | 21150 | 21150 | 21100 | 130 |
| 507 | 20241220 | 102000 | 1639482650 | 21100 | 21100 | 21150 | 21100 | 320 |
| 508 | 20241220 | 101900 | 1632715050 | 21100 | 21150 | 21150 | 21100 | 73 |
| 509 | 20241220 | 101800 | 1631171250 | 21150 | 21100 | 21150 | 21100 | 133 |
| 510 | 20241220 | 101700 | 1628358600 | 21150 | 21100 | 21150 | 21100 | 949 |
| 511 | 20241220 | 101600 | 1608333250 | 21150 | 21100 | 21150 | 21100 | 136 |
| 512 | 20241220 | 101500 | 1605463400 | 21150 | 21100 | 21150 | 21100 | 5 |
| 513 | 20241220 | 101400 | 1605357700 | 21150 | 21150 | 21150 | 21100 | 2753 |
| 514 | 20241220 | 101300 | 1547131800 | 21200 | 21200 | 21200 | 21200 | 388 |
| 515 | 20241220 | 101200 | 1538906200 | 21250 | 21200 | 21250 | 21200 | 8 |
| 516 | 20241220 | 101100 | 1538736500 | 21200 | 21250 | 21250 | 21200 | 310 |
| 517 | 20241220 | 101000 | 1532164450 | 21250 | 21200 | 21250 | 21200 | 129 |
| 518 | 20241220 | 100900 | 1529428600 | 21200 | 21200 | 21250 | 21200 | 227 |
| 519 | 20241220 | 100800 | 1524615850 | 21200 | 21250 | 21250 | 21200 | 1175 |
| 520 | 20241220 | 100700 | 1499701400 | 21250 | 21250 | 21250 | 21250 | 237 |
| 521 | 20241220 | 100600 | 1494665150 | 21250 | 21250 | 21250 | 21200 | 163 |
| 522 | 20241220 | 100500 | 1491201500 | 21200 | 21250 | 21250 | 21200 | 33 |
| 523 | 20241220 | 100400 | 1490500650 | 21250 | 21250 | 21300 | 21250 | 117 |
| 524 | 20241220 | 100300 | 1488012450 | 21250 | 21250 | 21300 | 21250 | 93 |
| 525 | 20241220 | 100200 | 1486034650 | 21300 | 21300 | 21300 | 21300 | 1 |
| 526 | 20241220 | 100100 | 1486013350 | 21300 | 21250 | 21300 | 21250 | 3 |
| 527 | 20241220 | 100000 | 1485949550 | 21250 | 21250 | 21250 | 21250 | 582 |
| 528 | 20241220 | 095900 | 1473582050 | 21250 | 21200 | 21250 | 21200 | 148 |
| 529 | 20241220 | 095800 | 1470439750 | 21200 | 21250 | 21250 | 21200 | 169 |
| 530 | 20241220 | 095700 | 1466848950 | 21250 | 21200 | 21250 | 21200 | 337 |
| 531 | 20241220 | 095600 | 1459700700 | 21250 | 21200 | 21250 | 21200 | 117 |
| 532 | 20241220 | 095500 | 1457216550 | 21250 | 21200 | 21250 | 21200 | 244 |
| 533 | 20241220 | 095400 | 1452031750 | 21200 | 21150 | 21200 | 21150 | 1901 |
| 534 | 20241220 | 095300 | 1411730850 | 21200 | 21200 | 21200 | 21150 | 89 |
| 535 | 20241220 | 095200 | 1409844150 | 21150 | 21200 | 21200 | 21150 | 574 |
| 536 | 20241220 | 095100 | 1397700700 | 21100 | 21250 | 21250 | 21100 | 2280 |
| 537 | 20241220 | 095000 | 1349468400 | 21250 | 21250 | 21250 | 21200 | 75 |
| 538 | 20241220 | 094900 | 1347874700 | 21200 | 21250 | 21250 | 21200 | 158 |
| 539 | 20241220 | 094800 | 1344524550 | 21250 | 21200 | 21250 | 21200 | 194 |
| 540 | 20241220 | 094700 | 1340407750 | 21200 | 21200 | 21250 | 21200 | 137 |
| 541 | 20241220 | 094600 | 1337499400 | 21250 | 21200 | 21250 | 21200 | 249 |
| 542 | 20241220 | 094500 | 1332216650 | 21200 | 21250 | 21250 | 21150 | 1828 |
| 543 | 20241220 | 094400 | 1293462600 | 21250 | 21300 | 21300 | 21250 | 290 |
| 544 | 20241220 | 094300 | 1287292250 | 21250 | 21250 | 21300 | 21200 | 184 |
| 545 | 20241220 | 094200 | 1283381300 | 21250 | 21250 | 21250 | 21200 | 267 |
| 546 | 20241220 | 094100 | 1277709050 | 21200 | 21250 | 21250 | 21200 | 469 |
| 547 | 20241220 | 094000 | 1267762050 | 21250 | 21350 | 21350 | 21200 | 1846 |
| 548 | 20241220 | 093900 | 1228501650 | 21350 | 21300 | 21350 | 21250 | 1224 |
| 549 | 20241220 | 093800 | 1202426500 | 21250 | 21200 | 21250 | 21200 | 1353 |
| 550 | 20241220 | 093700 | 1173678500 | 21250 | 21200 | 21250 | 21200 | 588 |
| 551 | 20241220 | 093600 | 1161207650 | 21200 | 21200 | 21200 | 21150 | 102 |
| 552 | 20241220 | 093500 | 1159046250 | 21150 | 21200 | 21200 | 21150 | 343 |
| 553 | 20241220 | 093400 | 1151782350 | 21200 | 21200 | 21200 | 21200 | 1336 |
| 554 | 20241220 | 093300 | 1123459150 | 21200 | 21150 | 21200 | 21150 | 397 |
| 555 | 20241220 | 093200 | 1115053250 | 21150 | 21200 | 21200 | 21100 | 283 |
| 556 | 20241220 | 093100 | 1109070150 | 21150 | 21150 | 21150 | 21100 | 413 |
| 557 | 20241220 | 093000 | 1100341100 | 21150 | 21150 | 21200 | 21100 | 2706 |
| 558 | 20241220 | 092900 | 1043180950 | 21150 | 21100 | 21150 | 21100 | 172 |
| 559 | 20241220 | 092800 | 1039548300 | 21150 | 21150 | 21150 | 21100 | 330 |
| 560 | 20241220 | 092700 | 1032580600 | 21150 | 21150 | 21150 | 21100 | 1385 |
| 561 | 20241220 | 092600 | 1003352450 | 21150 | 21150 | 21150 | 21100 | 2634 |
| 562 | 20241220 | 092500 | 947767850 | 21150 | 21150 | 21200 | 21100 | 991 |
| 563 | 20241220 | 092400 | 926825950 | 21150 | 21150 | 21200 | 21100 | 524 |
| 564 | 20241220 | 092300 | 915738800 | 21200 | 21200 | 21200 | 21100 | 2013 |
| 565 | 20241220 | 092200 | 873167650 | 21200 | 21200 | 21250 | 21200 | 501 |
| 566 | 20241220 | 092100 | 862542450 | 21200 | 21250 | 21250 | 21200 | 142 |
| 567 | 20241220 | 092000 | 859531000 | 21250 | 21200 | 21250 | 21150 | 1369 |
| 568 | 20241220 | 091900 | 830568750 | 21200 | 21200 | 21250 | 21150 | 1279 |
| 569 | 20241220 | 091800 | 803498450 | 21200 | 21200 | 21200 | 21150 | 882 |
| 570 | 20241220 | 091700 | 784833050 | 21200 | 21250 | 21250 | 21150 | 2494 |
| 571 | 20241220 | 091600 | 732065950 | 21300 | 21200 | 21300 | 21200 | 2755 |
| 572 | 20241220 | 091500 | 673599150 | 21200 | 21250 | 21250 | 21200 | 4070 |
| 573 | 20241220 | 091400 | 587250900 | 21300 | 21250 | 21300 | 21250 | 201 |
| 574 | 20241220 | 091300 | 582975950 | 21250 | 21250 | 21300 | 21200 | 464 |
| 575 | 20241220 | 091200 | 573120500 | 21250 | 21200 | 21250 | 21200 | 1170 |
| 576 | 20241220 | 091100 | 548301000 | 21200 | 21150 | 21200 | 21100 | 2165 |
| 577 | 20241220 | 091000 | 502517600 | 21150 | 21100 | 21150 | 21100 | 2838 |
| 578 | 20241220 | 090900 | 442624650 | 21150 | 21150 | 21150 | 21150 | 1328 |
| 579 | 20241220 | 090800 | 414537450 | 21200 | 21250 | 21250 | 21150 | 1502 |
| 580 | 20241220 | 090700 | 382724200 | 21250 | 21200 | 21250 | 21100 | 2066 |
| 581 | 20241220 | 090600 | 338953200 | 21100 | 21200 | 21250 | 21100 | 7334 |
| 582 | 20241220 | 090500 | 183745400 | 21250 | 21250 | 21250 | 21200 | 536 |
| 583 | 20241220 | 090400 | 172366650 | 21300 | 21300 | 21350 | 21250 | 2312 |
| 584 | 20241220 | 090300 | 123170550 | 21450 | 21350 | 21450 | 21350 | 776 |
| 585 | 20241220 | 090200 | 106592350 | 21300 | 21400 | 21450 | 21300 | 1769 |
| 586 | 20241220 | 090100 | 68795850 | 21450 | 21500 | 21500 | 21450 | 873 |
| 587 | 20241220 | 090000 | 50055300 | 21550 | 21300 | 21650 | 21300 | 2333 |