31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 184500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 3 | 20241230 | 184400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241230 | 184300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241230 | 184200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241230 | 184100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241230 | 184000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241230 | 183900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241230 | 183800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241230 | 183700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241230 | 183600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241230 | 183500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241230 | 183400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241230 | 183300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241230 | 183200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241230 | 183100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241230 | 183000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241230 | 182900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241230 | 182800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241230 | 182700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241230 | 182600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241230 | 182500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241230 | 182400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241230 | 182300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241230 | 182200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241230 | 182100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241230 | 182000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241230 | 181900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241230 | 181800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241230 | 181700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241230 | 181600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241230 | 181500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 33 | 20241230 | 181400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241230 | 181300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241230 | 181200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241230 | 181100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241230 | 181000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241230 | 180900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241230 | 180800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241230 | 180700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241230 | 180600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241230 | 180500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241230 | 180400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241230 | 180300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241230 | 180200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241230 | 180100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241230 | 180000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241230 | 175900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241230 | 175800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241230 | 175700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241230 | 175600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241230 | 175500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241230 | 175400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241230 | 175300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241230 | 175200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241230 | 175100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241230 | 175000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241230 | 174900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241230 | 174800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241230 | 174700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241230 | 174600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241230 | 174500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 63 | 20241230 | 174400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241230 | 174300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241230 | 174200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241230 | 174100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241230 | 174000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241230 | 173900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241230 | 173800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241230 | 173700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241230 | 173600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241230 | 173500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241230 | 173400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241230 | 173300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241230 | 173200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241230 | 173100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241230 | 173000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241230 | 172900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241230 | 172800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241230 | 172700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241230 | 172600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241230 | 172500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241230 | 172400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241230 | 172300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241230 | 172200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241230 | 172100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241230 | 172000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241230 | 171900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241230 | 171800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241230 | 171700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241230 | 171600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241230 | 171500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 93 | 20241230 | 171400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241230 | 171300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241230 | 171200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241230 | 171100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241230 | 171000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241230 | 170900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241230 | 170800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241230 | 170700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241230 | 170600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241230 | 170500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241230 | 170400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241230 | 170300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241230 | 170200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241230 | 170100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241230 | 170000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241230 | 165900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241230 | 165800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241230 | 165700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241230 | 165600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241230 | 165500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241230 | 165400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241230 | 165300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241230 | 165200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241230 | 165100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241230 | 165000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241230 | 164900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241230 | 164800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241230 | 164700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241230 | 164600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241230 | 164500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 123 | 20241230 | 164400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241230 | 164300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241230 | 164200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241230 | 164100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241230 | 164000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241230 | 163900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241230 | 163800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241230 | 163700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241230 | 163600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241230 | 163500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241230 | 163400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241230 | 163300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241230 | 163200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241230 | 163100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241230 | 163000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241230 | 162900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241230 | 162800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241230 | 162700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241230 | 162600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241230 | 162500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241230 | 162400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241230 | 162300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241230 | 162200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241230 | 162100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241230 | 162000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241230 | 161900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241230 | 161800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241230 | 161700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241230 | 161600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241230 | 161500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 153 | 20241230 | 161400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241230 | 161300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241230 | 161200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241230 | 161100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241230 | 161000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241230 | 160900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241230 | 160800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241230 | 160700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241230 | 160600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241230 | 160500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241230 | 160400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241230 | 160300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241230 | 160200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241230 | 160100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241230 | 160000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241230 | 155900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241230 | 155800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241230 | 155700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241230 | 155600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241230 | 155500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241230 | 155400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241230 | 155300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241230 | 155200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241230 | 155100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241230 | 155000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241230 | 154900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241230 | 154800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241230 | 154700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241230 | 154600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241230 | 154500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 183 | 20241230 | 154400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241230 | 154300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241230 | 154200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241230 | 154100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241230 | 154000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241230 | 153900 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241230 | 153800 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241230 | 153700 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241230 | 153600 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241230 | 153500 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241230 | 153400 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241230 | 153300 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241230 | 153200 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241230 | 153100 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20241230 | 153000 | 2657119400 | 20900 | 20900 | 20900 | 20900 | 5809 |
| 198 | 20241230 | 152900 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 199 | 20241230 | 152800 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 200 | 20241230 | 152700 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 201 | 20241230 | 152600 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 202 | 20241230 | 152500 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 203 | 20241230 | 152400 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 204 | 20241230 | 152300 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 205 | 20241230 | 152200 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 206 | 20241230 | 152100 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 207 | 20241230 | 152000 | 2535711300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 208 | 20241230 | 151900 | 2535711300 | 20950 | 20950 | 21000 | 20900 | 775 |
| 209 | 20241230 | 151800 | 2519465050 | 20950 | 20950 | 21000 | 20950 | 447 |
| 210 | 20241230 | 151700 | 2510093200 | 20950 | 20950 | 20950 | 20900 | 201 |
| 211 | 20241230 | 151600 | 2505882650 | 20950 | 20900 | 20950 | 20900 | 415 |
| 212 | 20241230 | 151500 | 2497188600 | 20900 | 20900 | 20950 | 20900 | 760 |
| 213 | 20241230 | 151400 | 2481294500 | 20950 | 20900 | 20950 | 20900 | 255 |
| 214 | 20241230 | 151300 | 2475952550 | 20950 | 20900 | 20950 | 20900 | 239 |
| 215 | 20241230 | 151200 | 2470945650 | 20950 | 20900 | 20950 | 20900 | 463 |
| 216 | 20241230 | 151100 | 2461267000 | 20950 | 20850 | 20950 | 20850 | 377 |
| 217 | 20241230 | 151000 | 2453386100 | 20900 | 20900 | 20900 | 20850 | 238 |
| 218 | 20241230 | 150900 | 2448415900 | 20850 | 20900 | 20900 | 20850 | 220 |
| 219 | 20241230 | 150800 | 2443821400 | 20850 | 20950 | 20950 | 20850 | 1136 |
| 220 | 20241230 | 150700 | 2420075500 | 20900 | 20950 | 20950 | 20900 | 85 |
| 221 | 20241230 | 150600 | 2418295600 | 20950 | 20900 | 20950 | 20900 | 106 |
| 222 | 20241230 | 150500 | 2416075100 | 20950 | 20900 | 20950 | 20900 | 128 |
| 223 | 20241230 | 150400 | 2413393750 | 20900 | 20900 | 20950 | 20900 | 197 |
| 224 | 20241230 | 150300 | 2409274650 | 20950 | 20900 | 20950 | 20900 | 168 |
| 225 | 20241230 | 150200 | 2405755550 | 20900 | 20900 | 20950 | 20900 | 85 |
| 226 | 20241230 | 150100 | 2403977400 | 20950 | 20900 | 20950 | 20900 | 436 |
| 227 | 20241230 | 150000 | 2394856900 | 20900 | 20900 | 20950 | 20900 | 299 |
| 228 | 20241230 | 145900 | 2388604300 | 20900 | 20900 | 20900 | 20900 | 10 |
| 229 | 20241230 | 145800 | 2388395300 | 20900 | 20900 | 20950 | 20900 | 194 |
| 230 | 20241230 | 145700 | 2384335300 | 20900 | 20900 | 20950 | 20900 | 76 |
| 231 | 20241230 | 145600 | 2382743950 | 20900 | 20950 | 21000 | 20900 | 2549 |
| 232 | 20241230 | 145500 | 2329339700 | 20950 | 21000 | 21000 | 20950 | 341 |
| 233 | 20241230 | 145400 | 2322178950 | 21000 | 21000 | 21050 | 20950 | 299 |
| 234 | 20241230 | 145300 | 2315899050 | 21000 | 21000 | 21000 | 20950 | 836 |
| 235 | 20241230 | 145200 | 2298343550 | 21000 | 21000 | 21000 | 20950 | 295 |
| 236 | 20241230 | 145100 | 2292149850 | 21000 | 21000 | 21000 | 20950 | 852 |
| 237 | 20241230 | 145000 | 2274258000 | 21000 | 21000 | 21000 | 20950 | 544 |
| 238 | 20241230 | 144900 | 2262838500 | 21000 | 21000 | 21000 | 20950 | 320 |
| 239 | 20241230 | 144800 | 2256119600 | 21000 | 21000 | 21000 | 20950 | 623 |
| 240 | 20241230 | 144700 | 2243037350 | 21000 | 20950 | 21000 | 20900 | 919 |
| 241 | 20241230 | 144600 | 2223766100 | 20950 | 20950 | 20950 | 20900 | 558 |
| 242 | 20241230 | 144500 | 2212076100 | 20950 | 20950 | 20950 | 20900 | 1007 |
| 243 | 20241230 | 144400 | 2191016750 | 20950 | 20950 | 20950 | 20900 | 1657 |
| 244 | 20241230 | 144300 | 2156356950 | 20950 | 20900 | 20950 | 20900 | 855 |
| 245 | 20241230 | 144200 | 2138451000 | 20950 | 20950 | 20950 | 20900 | 473 |
| 246 | 20241230 | 144100 | 2128541900 | 20950 | 20950 | 20950 | 20900 | 272 |
| 247 | 20241230 | 144000 | 2122843900 | 20950 | 20950 | 21000 | 20900 | 893 |
| 248 | 20241230 | 143900 | 2104149300 | 20950 | 20950 | 20950 | 20900 | 659 |
| 249 | 20241230 | 143800 | 2090343650 | 20950 | 20950 | 20950 | 20900 | 547 |
| 250 | 20241230 | 143700 | 2078884550 | 20950 | 20950 | 20950 | 20900 | 186 |
| 251 | 20241230 | 143600 | 2074988000 | 20950 | 20950 | 21000 | 20900 | 624 |
| 252 | 20241230 | 143500 | 2061914500 | 20950 | 20950 | 20950 | 20900 | 501 |
| 253 | 20241230 | 143400 | 2051419800 | 20950 | 20950 | 21000 | 20900 | 636 |
| 254 | 20241230 | 143300 | 2038094800 | 20950 | 21000 | 21000 | 20950 | 367 |
| 255 | 20241230 | 143200 | 2030399500 | 20950 | 20950 | 21000 | 20950 | 709 |
| 256 | 20241230 | 143100 | 2015516900 | 20950 | 21000 | 21000 | 20900 | 2344 |
| 257 | 20241230 | 143000 | 1966398250 | 21000 | 21000 | 21000 | 20950 | 821 |
| 258 | 20241230 | 142900 | 1949175250 | 21000 | 21000 | 21000 | 20950 | 651 |
| 259 | 20241230 | 142800 | 1935519500 | 21000 | 21000 | 21000 | 20950 | 494 |
| 260 | 20241230 | 142700 | 1925147850 | 21000 | 21000 | 21000 | 20950 | 402 |
| 261 | 20241230 | 142600 | 1916706100 | 21000 | 21000 | 21000 | 20950 | 823 |
| 262 | 20241230 | 142500 | 1899440550 | 21000 | 21000 | 21000 | 20950 | 876 |
| 263 | 20241230 | 142400 | 1881055100 | 21000 | 21000 | 21000 | 20950 | 551 |
| 264 | 20241230 | 142300 | 1869491850 | 21000 | 20950 | 21000 | 20900 | 2431 |
| 265 | 20241230 | 142200 | 1818556200 | 20900 | 20950 | 20950 | 20900 | 666 |
| 266 | 20241230 | 142100 | 1804615950 | 20950 | 20950 | 20950 | 20900 | 424 |
| 267 | 20241230 | 142000 | 1795733450 | 20950 | 20950 | 20950 | 20900 | 248 |
| 268 | 20241230 | 141900 | 1790538250 | 20950 | 20900 | 20950 | 20850 | 740 |
| 269 | 20241230 | 141800 | 1775067900 | 20900 | 20900 | 20900 | 20850 | 377 |
| 270 | 20241230 | 141700 | 1767189600 | 20900 | 20900 | 20900 | 20850 | 298 |
| 271 | 20241230 | 141600 | 1760961700 | 20900 | 20900 | 20900 | 20850 | 1367 |
| 272 | 20241230 | 141500 | 1732457150 | 20900 | 20850 | 20900 | 20850 | 354 |
| 273 | 20241230 | 141400 | 1725058850 | 20900 | 20900 | 20900 | 20850 | 250 |
| 274 | 20241230 | 141300 | 1719834200 | 20900 | 20850 | 20900 | 20800 | 402 |
| 275 | 20241230 | 141200 | 1711436900 | 20800 | 20800 | 20850 | 20800 | 307 |
| 276 | 20241230 | 141100 | 1705036200 | 20800 | 20800 | 20800 | 20800 | 64 |
| 277 | 20241230 | 141000 | 1703705000 | 20800 | 20800 | 20850 | 20800 | 417 |
| 278 | 20241230 | 140900 | 1695010750 | 20800 | 20850 | 20900 | 20800 | 700 |
| 279 | 20241230 | 140800 | 1680420050 | 20850 | 20850 | 20900 | 20850 | 105 |
| 280 | 20241230 | 140700 | 1678225800 | 20900 | 20850 | 20900 | 20850 | 175 |
| 281 | 20241230 | 140600 | 1674569600 | 20850 | 20850 | 20900 | 20850 | 62 |
| 282 | 20241230 | 140500 | 1673275100 | 20850 | 20900 | 20900 | 20850 | 146 |
| 283 | 20241230 | 140400 | 1670224100 | 20850 | 20850 | 20850 | 20800 | 1533 |
| 284 | 20241230 | 140300 | 1638261300 | 20850 | 20800 | 20850 | 20800 | 107 |
| 285 | 20241230 | 140200 | 1636030550 | 20800 | 20800 | 20850 | 20800 | 116 |
| 286 | 20241230 | 140100 | 1633612250 | 20800 | 20800 | 20850 | 20800 | 144 |
| 287 | 20241230 | 140000 | 1630610350 | 20800 | 20800 | 20850 | 20800 | 116 |
| 288 | 20241230 | 135900 | 1628192150 | 20850 | 20800 | 20850 | 20800 | 6 |
| 289 | 20241230 | 135800 | 1628067250 | 20850 | 20850 | 20850 | 20800 | 46 |
| 290 | 20241230 | 135700 | 1627108550 | 20850 | 20850 | 20850 | 20800 | 130 |
| 291 | 20241230 | 135600 | 1624398600 | 20800 | 20800 | 20800 | 20800 | 7 |
| 292 | 20241230 | 135500 | 1624253000 | 20800 | 20850 | 20850 | 20800 | 94 |
| 293 | 20241230 | 135400 | 1622294550 | 20800 | 20800 | 20800 | 20800 | 6 |
| 294 | 20241230 | 135300 | 1622169750 | 20800 | 20800 | 20850 | 20800 | 519 |
| 295 | 20241230 | 135200 | 1611374500 | 20850 | 20800 | 20850 | 20800 | 314 |
| 296 | 20241230 | 135100 | 1604838100 | 20850 | 20800 | 20850 | 20800 | 67 |
| 297 | 20241230 | 135000 | 1603442550 | 20800 | 20800 | 20850 | 20800 | 90 |
| 298 | 20241230 | 134900 | 1601567900 | 20800 | 20800 | 20850 | 20800 | 144 |
| 299 | 20241230 | 134800 | 1598570900 | 20800 | 20800 | 20850 | 20750 | 450 |
| 300 | 20241230 | 134700 | 1589207750 | 20800 | 20750 | 20800 | 20750 | 192 |
| 301 | 20241230 | 134600 | 1585214500 | 20750 | 20750 | 20800 | 20750 | 96 |
| 302 | 20241230 | 134500 | 1583217950 | 20750 | 20800 | 20800 | 20750 | 169 |
| 303 | 20241230 | 134400 | 1579703150 | 20800 | 20750 | 20800 | 20750 | 82 |
| 304 | 20241230 | 134300 | 1577997950 | 20800 | 20750 | 20800 | 20750 | 73 |
| 305 | 20241230 | 134200 | 1576479800 | 20750 | 20750 | 20800 | 20750 | 146 |
| 306 | 20241230 | 134100 | 1573443350 | 20750 | 20800 | 20800 | 20750 | 42 |
| 307 | 20241230 | 134000 | 1572570050 | 20750 | 20750 | 20750 | 20750 | 67 |
| 308 | 20241230 | 133900 | 1571179800 | 20750 | 20750 | 20800 | 20750 | 345 |
| 309 | 20241230 | 133800 | 1564009050 | 20750 | 20750 | 20800 | 20750 | 44 |
| 310 | 20241230 | 133700 | 1563094250 | 20750 | 20750 | 20800 | 20750 | 115 |
| 311 | 20241230 | 133600 | 1560702600 | 20800 | 20750 | 20800 | 20750 | 165 |
| 312 | 20241230 | 133500 | 1557270800 | 20750 | 20800 | 20800 | 20750 | 180 |
| 313 | 20241230 | 133400 | 1553526900 | 20800 | 20750 | 20800 | 20750 | 641 |
| 314 | 20241230 | 133300 | 1540195800 | 20750 | 20750 | 20750 | 20750 | 20 |
| 315 | 20241230 | 133200 | 1539780800 | 20800 | 20800 | 20800 | 20750 | 224 |
| 316 | 20241230 | 133100 | 1535121700 | 20800 | 20800 | 20800 | 20750 | 188 |
| 317 | 20241230 | 133000 | 1531212350 | 20800 | 20750 | 20800 | 20750 | 97 |
| 318 | 20241230 | 132900 | 1529197200 | 20750 | 20800 | 20800 | 20750 | 954 |
| 319 | 20241230 | 132800 | 1509355700 | 20750 | 20700 | 20750 | 20700 | 475 |
| 320 | 20241230 | 132700 | 1499500850 | 20700 | 20750 | 20750 | 20700 | 83 |
| 321 | 20241230 | 132600 | 1497778650 | 20700 | 20750 | 20750 | 20700 | 69 |
| 322 | 20241230 | 132500 | 1496346950 | 20650 | 20700 | 20750 | 20650 | 1727 |
| 323 | 20241230 | 132400 | 1460571600 | 20750 | 20700 | 20750 | 20700 | 160 |
| 324 | 20241230 | 132300 | 1457251700 | 20700 | 20700 | 20750 | 20700 | 50 |
| 325 | 20241230 | 132200 | 1456214850 | 20700 | 20700 | 20750 | 20700 | 242 |
| 326 | 20241230 | 132100 | 1451196100 | 20700 | 20700 | 20700 | 20700 | 171 |
| 327 | 20241230 | 132000 | 1447656400 | 20700 | 20650 | 20700 | 20650 | 1151 |
| 328 | 20241230 | 131900 | 1423830800 | 20700 | 20650 | 20700 | 20650 | 544 |
| 329 | 20241230 | 131800 | 1412571000 | 20650 | 20700 | 20700 | 20650 | 38 |
| 330 | 20241230 | 131700 | 1411784500 | 20700 | 20700 | 20750 | 20700 | 578 |
| 331 | 20241230 | 131600 | 1399816300 | 20650 | 20750 | 20750 | 20650 | 1269 |
| 332 | 20241230 | 131500 | 1373548900 | 20750 | 20750 | 20750 | 20700 | 100 |
| 333 | 20241230 | 131400 | 1371474050 | 20700 | 20750 | 20750 | 20700 | 171 |
| 334 | 20241230 | 131300 | 1367926750 | 20750 | 20750 | 20750 | 20750 | 29 |
| 335 | 20241230 | 131200 | 1367325000 | 20700 | 20750 | 20750 | 20700 | 142 |
| 336 | 20241230 | 131100 | 1364379400 | 20750 | 20700 | 20750 | 20700 | 128 |
| 337 | 20241230 | 131000 | 1361724200 | 20700 | 20700 | 20700 | 20700 | 136 |
| 338 | 20241230 | 130900 | 1358909000 | 20700 | 20750 | 20750 | 20700 | 136 |
| 339 | 20241230 | 130800 | 1356087900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 340 | 20241230 | 130700 | 1356087900 | 20700 | 20750 | 20750 | 20700 | 52 |
| 341 | 20241230 | 130600 | 1355009050 | 20750 | 20700 | 20750 | 20650 | 1057 |
| 342 | 20241230 | 130500 | 1333131300 | 20750 | 20700 | 20750 | 20700 | 301 |
| 343 | 20241230 | 130400 | 1326898400 | 20650 | 20700 | 20700 | 20650 | 57 |
| 344 | 20241230 | 130300 | 1325719350 | 20700 | 20650 | 20700 | 20650 | 56 |
| 345 | 20241230 | 130200 | 1324560200 | 20700 | 20650 | 20700 | 20650 | 77 |
| 346 | 20241230 | 130100 | 1322967450 | 20650 | 20650 | 20650 | 20650 | 12 |
| 347 | 20241230 | 130000 | 1322719650 | 20700 | 20700 | 20700 | 20700 | 369 |
| 348 | 20241230 | 125900 | 1315081350 | 20650 | 20700 | 20700 | 20650 | 101 |
| 349 | 20241230 | 125800 | 1312991650 | 20700 | 20700 | 20700 | 20700 | 163 |
| 350 | 20241230 | 125700 | 1309617550 | 20700 | 20700 | 20700 | 20700 | 332 |
| 351 | 20241230 | 125600 | 1302745150 | 20700 | 20750 | 20750 | 20700 | 70 |
| 352 | 20241230 | 125500 | 1301292700 | 20700 | 20700 | 20700 | 20700 | 52 |
| 353 | 20241230 | 125400 | 1300216300 | 20750 | 20750 | 20750 | 20750 | 62 |
| 354 | 20241230 | 125300 | 1298929800 | 20750 | 20700 | 20750 | 20700 | 134 |
| 355 | 20241230 | 125200 | 1296154500 | 20700 | 20650 | 20700 | 20650 | 1143 |
| 356 | 20241230 | 125100 | 1272494900 | 20650 | 20650 | 20700 | 20650 | 110 |
| 357 | 20241230 | 125000 | 1270218400 | 20650 | 20700 | 20700 | 20650 | 2 |
| 358 | 20241230 | 124900 | 1270177050 | 20650 | 20650 | 20650 | 20650 | 223 |
| 359 | 20241230 | 124800 | 1265572100 | 20650 | 20700 | 20700 | 20650 | 2 |
| 360 | 20241230 | 124700 | 1265530750 | 20650 | 20700 | 20700 | 20650 | 5 |
| 361 | 20241230 | 124600 | 1265427300 | 20650 | 20650 | 20650 | 20650 | 25 |
| 362 | 20241230 | 124500 | 1264911050 | 20650 | 20650 | 20650 | 20650 | 15 |
| 363 | 20241230 | 124400 | 1264601300 | 20650 | 20650 | 20650 | 20650 | 1164 |
| 364 | 20241230 | 124300 | 1240564700 | 20700 | 20700 | 20700 | 20700 | 3 |
| 365 | 20241230 | 124200 | 1240502600 | 20650 | 20650 | 20650 | 20650 | 2 |
| 366 | 20241230 | 124100 | 1240461300 | 20650 | 20650 | 20700 | 20650 | 382 |
| 367 | 20241230 | 124000 | 1232571550 | 20650 | 20700 | 20700 | 20650 | 11 |
| 368 | 20241230 | 123900 | 1232343900 | 20650 | 20650 | 20650 | 20650 | 1 |
| 369 | 20241230 | 123800 | 1232323250 | 20700 | 20650 | 20700 | 20650 | 67 |
| 370 | 20241230 | 123700 | 1230939150 | 20650 | 20650 | 20650 | 20650 | 8 |
| 371 | 20241230 | 123600 | 1230773950 | 20700 | 20650 | 20700 | 20650 | 11 |
| 372 | 20241230 | 123500 | 1230546300 | 20650 | 20700 | 20700 | 20650 | 55 |
| 373 | 20241230 | 123400 | 1229408050 | 20650 | 20650 | 20650 | 20650 | 1 |
| 374 | 20241230 | 123300 | 1229387400 | 20700 | 20650 | 20700 | 20650 | 11 |
| 375 | 20241230 | 123200 | 1229159750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 376 | 20241230 | 123100 | 1229159750 | 20650 | 20650 | 20650 | 20650 | 1 |
| 377 | 20241230 | 123000 | 1229139100 | 20650 | 20700 | 20700 | 20650 | 63 |
| 378 | 20241230 | 122900 | 1227835250 | 20650 | 20650 | 20650 | 20650 | 1 |
| 379 | 20241230 | 122800 | 1227814600 | 20650 | 20650 | 20650 | 20650 | 3 |
| 380 | 20241230 | 122700 | 1227752650 | 20650 | 20650 | 20650 | 20650 | 103 |
| 381 | 20241230 | 122600 | 1225625700 | 20700 | 20650 | 20700 | 20650 | 36 |
| 382 | 20241230 | 122500 | 1224880550 | 20650 | 20650 | 20650 | 20650 | 1 |
| 383 | 20241230 | 122400 | 1224859900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 384 | 20241230 | 122300 | 1224859900 | 20650 | 20650 | 20650 | 20650 | 1 |
| 385 | 20241230 | 122200 | 1224839250 | 20650 | 20650 | 20700 | 20650 | 203 |
| 386 | 20241230 | 122100 | 1220640750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 387 | 20241230 | 122000 | 1220640750 | 20650 | 20650 | 20650 | 20650 | 69 |
| 388 | 20241230 | 121900 | 1219215900 | 20700 | 20700 | 20700 | 20700 | 33 |
| 389 | 20241230 | 121800 | 1218532800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 390 | 20241230 | 121700 | 1218512150 | 20650 | 20650 | 20650 | 20650 | 3 |
| 391 | 20241230 | 121600 | 1218450200 | 20650 | 20650 | 20650 | 20650 | 34 |
| 392 | 20241230 | 121500 | 1217748100 | 20600 | 20650 | 20650 | 20600 | 3 |
| 393 | 20241230 | 121400 | 1217686200 | 20650 | 20650 | 20650 | 20600 | 1450 |
| 394 | 20241230 | 121300 | 1187748700 | 20650 | 20650 | 20650 | 20650 | 1 |
| 395 | 20241230 | 121200 | 1187728050 | 20650 | 20650 | 20650 | 20650 | 63 |
| 396 | 20241230 | 121100 | 1186427100 | 20650 | 20650 | 20650 | 20650 | 85 |
| 397 | 20241230 | 121000 | 1184671850 | 20650 | 20700 | 20700 | 20650 | 3 |
| 398 | 20241230 | 120900 | 1184609800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 399 | 20241230 | 120800 | 1184589150 | 20700 | 20650 | 20700 | 20650 | 202 |
| 400 | 20241230 | 120700 | 1180417750 | 20650 | 20700 | 20700 | 20650 | 26 |
| 401 | 20241230 | 120600 | 1179879650 | 20700 | 20650 | 20700 | 20650 | 28 |
| 402 | 20241230 | 120500 | 1179300250 | 20650 | 20650 | 20650 | 20650 | 0 |
| 403 | 20241230 | 120400 | 1179300250 | 20650 | 20650 | 20650 | 20650 | 2 |
| 404 | 20241230 | 120300 | 1179258950 | 20700 | 20700 | 20750 | 20700 | 468 |
| 405 | 20241230 | 120200 | 1169571300 | 20750 | 20750 | 20750 | 20750 | 1 |
| 406 | 20241230 | 120100 | 1169550550 | 20700 | 20700 | 20750 | 20700 | 12 |
| 407 | 20241230 | 120000 | 1169302100 | 20700 | 20700 | 20700 | 20700 | 206 |
| 408 | 20241230 | 115900 | 1165037900 | 20700 | 20700 | 20700 | 20650 | 163 |
| 409 | 20241230 | 115800 | 1161664000 | 20700 | 20650 | 20750 | 20650 | 2612 |
| 410 | 20241230 | 115700 | 1107590650 | 20650 | 20650 | 20700 | 20650 | 94 |
| 411 | 20241230 | 115600 | 1105649150 | 20650 | 20650 | 20650 | 20650 | 4 |
| 412 | 20241230 | 115500 | 1105566550 | 20650 | 20650 | 20700 | 20650 | 58 |
| 413 | 20241230 | 115400 | 1104366250 | 20650 | 20650 | 20650 | 20650 | 5 |
| 414 | 20241230 | 115300 | 1104263000 | 20650 | 20650 | 20700 | 20650 | 34 |
| 415 | 20241230 | 115200 | 1103559400 | 20650 | 20650 | 20650 | 20650 | 4 |
| 416 | 20241230 | 115100 | 1103476800 | 20650 | 20650 | 20650 | 20650 | 6 |
| 417 | 20241230 | 115000 | 1103352900 | 20650 | 20600 | 20650 | 20600 | 1007 |
| 418 | 20241230 | 114900 | 1082558500 | 20650 | 20600 | 20650 | 20600 | 5 |
| 419 | 20241230 | 114800 | 1082455400 | 20650 | 20600 | 20650 | 20600 | 16 |
| 420 | 20241230 | 114700 | 1082125400 | 20600 | 20600 | 20650 | 20600 | 11 |
| 421 | 20241230 | 114600 | 1081898550 | 20600 | 20600 | 20650 | 20600 | 156 |
| 422 | 20241230 | 114500 | 1078677250 | 20600 | 20600 | 20600 | 20600 | 15 |
| 423 | 20241230 | 114400 | 1078368250 | 20600 | 20600 | 20600 | 20600 | 4 |
| 424 | 20241230 | 114300 | 1078285850 | 20600 | 20600 | 20600 | 20600 | 150 |
| 425 | 20241230 | 114200 | 1075195850 | 20600 | 20600 | 20600 | 20600 | 1210 |
| 426 | 20241230 | 114100 | 1050269850 | 20650 | 20600 | 20650 | 20600 | 7 |
| 427 | 20241230 | 114000 | 1050125550 | 20600 | 20600 | 20600 | 20600 | 268 |
| 428 | 20241230 | 113900 | 1044604750 | 20600 | 20600 | 20600 | 20600 | 6 |
| 429 | 20241230 | 113800 | 1044481150 | 20600 | 20650 | 20650 | 20600 | 5 |
| 430 | 20241230 | 113700 | 1044378100 | 20600 | 20600 | 20650 | 20600 | 107 |
| 431 | 20241230 | 113600 | 1042173850 | 20600 | 20650 | 20650 | 20600 | 53 |
| 432 | 20241230 | 113500 | 1041079700 | 20650 | 20600 | 20650 | 20600 | 105 |
| 433 | 20241230 | 113400 | 1038911650 | 20600 | 20650 | 20650 | 20600 | 59 |
| 434 | 20241230 | 113300 | 1037693600 | 20600 | 20650 | 20650 | 20600 | 2426 |
| 435 | 20241230 | 113200 | 987687700 | 20650 | 20650 | 20650 | 20650 | 6 |
| 436 | 20241230 | 113100 | 987563800 | 20650 | 20700 | 20700 | 20600 | 23 |
| 437 | 20241230 | 113000 | 987088750 | 20700 | 20650 | 20700 | 20650 | 430 |
| 438 | 20241230 | 112900 | 978199250 | 20650 | 20650 | 20700 | 20650 | 548 |
| 439 | 20241230 | 112800 | 966883000 | 20650 | 20600 | 20700 | 20600 | 1050 |
| 440 | 20241230 | 112700 | 945196100 | 20600 | 20650 | 20650 | 20600 | 302 |
| 441 | 20241230 | 112600 | 938972750 | 20650 | 20600 | 20650 | 20600 | 60 |
| 442 | 20241230 | 112500 | 937734050 | 20600 | 20600 | 20650 | 20600 | 90 |
| 443 | 20241230 | 112400 | 935878450 | 20650 | 20600 | 20650 | 20600 | 42 |
| 444 | 20241230 | 112300 | 935011600 | 20650 | 20600 | 20650 | 20600 | 12 |
| 445 | 20241230 | 112200 | 934764150 | 20650 | 20600 | 20650 | 20600 | 15 |
| 446 | 20241230 | 112100 | 934455050 | 20600 | 20600 | 20600 | 20600 | 35 |
| 447 | 20241230 | 112000 | 933734050 | 20600 | 20650 | 20650 | 20600 | 626 |
| 448 | 20241230 | 111900 | 920812350 | 20600 | 20650 | 20650 | 20600 | 1502 |
| 449 | 20241230 | 111800 | 889802050 | 20650 | 20650 | 20700 | 20650 | 11 |
| 450 | 20241230 | 111700 | 889574850 | 20650 | 20650 | 20650 | 20650 | 10 |
| 451 | 20241230 | 111600 | 889368350 | 20650 | 20650 | 20650 | 20650 | 52 |
| 452 | 20241230 | 111500 | 888294550 | 20650 | 20650 | 20700 | 20650 | 17 |
| 453 | 20241230 | 111400 | 887943400 | 20650 | 20650 | 20650 | 20650 | 7 |
| 454 | 20241230 | 111300 | 887798850 | 20650 | 20650 | 20700 | 20650 | 13 |
| 455 | 20241230 | 111200 | 887530150 | 20650 | 20650 | 20650 | 20600 | 1112 |
| 456 | 20241230 | 111100 | 864570250 | 20650 | 20700 | 20700 | 20650 | 8 |
| 457 | 20241230 | 111000 | 864405000 | 20650 | 20650 | 20700 | 20650 | 20 |
| 458 | 20241230 | 110900 | 863991500 | 20650 | 20650 | 20700 | 20650 | 53 |
| 459 | 20241230 | 110800 | 862895300 | 20650 | 20650 | 20700 | 20650 | 11 |
| 460 | 20241230 | 110700 | 862668000 | 20650 | 20650 | 20650 | 20650 | 625 |
| 461 | 20241230 | 110600 | 849761750 | 20650 | 20650 | 20700 | 20650 | 21 |
| 462 | 20241230 | 110500 | 849328000 | 20650 | 20650 | 20650 | 20650 | 8 |
| 463 | 20241230 | 110400 | 849162800 | 20650 | 20650 | 20700 | 20650 | 498 |
| 464 | 20241230 | 110300 | 838877600 | 20650 | 20650 | 20650 | 20650 | 4 |
| 465 | 20241230 | 110200 | 838795000 | 20650 | 20700 | 20700 | 20650 | 201 |
| 466 | 20241230 | 110100 | 834636200 | 20700 | 20700 | 20750 | 20700 | 273 |
| 467 | 20241230 | 110000 | 828985050 | 20700 | 20650 | 20700 | 20650 | 417 |
| 468 | 20241230 | 105900 | 820353500 | 20650 | 20700 | 20700 | 20650 | 113 |
| 469 | 20241230 | 105800 | 818014700 | 20700 | 20700 | 20750 | 20700 | 2342 |
| 470 | 20241230 | 105700 | 769535100 | 20700 | 20700 | 20700 | 20700 | 7 |
| 471 | 20241230 | 105600 | 769390200 | 20700 | 20750 | 20750 | 20700 | 178 |
| 472 | 20241230 | 105500 | 765696850 | 20700 | 20750 | 20750 | 20700 | 92 |
| 473 | 20241230 | 105400 | 763788050 | 20750 | 20700 | 20750 | 20700 | 34 |
| 474 | 20241230 | 105300 | 763082750 | 20700 | 20700 | 20700 | 20700 | 6 |
| 475 | 20241230 | 105200 | 762958550 | 20700 | 20700 | 20750 | 20700 | 318 |
| 476 | 20241230 | 105100 | 756360250 | 20700 | 20700 | 20750 | 20700 | 292 |
| 477 | 20241230 | 105000 | 750301500 | 20700 | 20700 | 20700 | 20700 | 5 |
| 478 | 20241230 | 104900 | 750198000 | 20700 | 20700 | 20700 | 20700 | 48 |
| 479 | 20241230 | 104800 | 749204400 | 20700 | 20700 | 20700 | 20700 | 5 |
| 480 | 20241230 | 104700 | 749100900 | 20700 | 20700 | 20750 | 20700 | 5 |
| 481 | 20241230 | 104600 | 748997350 | 20750 | 20700 | 20750 | 20700 | 40 |
| 482 | 20241230 | 104500 | 748167550 | 20700 | 20700 | 20750 | 20700 | 25 |
| 483 | 20241230 | 104400 | 747649150 | 20700 | 20700 | 20700 | 20700 | 9 |
| 484 | 20241230 | 104300 | 747462850 | 20700 | 20700 | 20700 | 20700 | 6 |
| 485 | 20241230 | 104200 | 747338650 | 20700 | 20700 | 20750 | 20700 | 26 |
| 486 | 20241230 | 104100 | 746799450 | 20700 | 20700 | 20700 | 20700 | 501 |
| 487 | 20241230 | 104000 | 736428750 | 20700 | 20700 | 20750 | 20700 | 9 |
| 488 | 20241230 | 103900 | 736242400 | 20700 | 20700 | 20700 | 20700 | 55 |
| 489 | 20241230 | 103800 | 735103900 | 20700 | 20700 | 20700 | 20700 | 7 |
| 490 | 20241230 | 103700 | 734959000 | 20700 | 20700 | 20700 | 20700 | 142 |
| 491 | 20241230 | 103600 | 732019600 | 20700 | 20700 | 20750 | 20700 | 125 |
| 492 | 20241230 | 103500 | 729431100 | 20700 | 20700 | 20700 | 20700 | 35 |
| 493 | 20241230 | 103400 | 728706600 | 20750 | 20700 | 20750 | 20700 | 39 |
| 494 | 20241230 | 103300 | 727897650 | 20700 | 20700 | 20750 | 20700 | 29 |
| 495 | 20241230 | 103200 | 727296050 | 20700 | 20700 | 20700 | 20700 | 4 |
| 496 | 20241230 | 103100 | 727213250 | 20750 | 20700 | 20750 | 20700 | 10 |
| 497 | 20241230 | 103000 | 727006150 | 20700 | 20700 | 20700 | 20700 | 45 |
| 498 | 20241230 | 102900 | 726074650 | 20700 | 20750 | 20750 | 20700 | 13 |
| 499 | 20241230 | 102800 | 725805100 | 20700 | 20700 | 20700 | 20700 | 69 |
| 500 | 20241230 | 102700 | 724376800 | 20700 | 20700 | 20750 | 20700 | 183 |
| 501 | 20241230 | 102600 | 720588100 | 20700 | 20750 | 20750 | 20700 | 240 |
| 502 | 20241230 | 102500 | 715618350 | 20700 | 20650 | 20700 | 20650 | 739 |
| 503 | 20241230 | 102400 | 700321300 | 20650 | 20700 | 20700 | 20650 | 8 |
| 504 | 20241230 | 102300 | 700155950 | 20700 | 20650 | 20700 | 20650 | 29 |
| 505 | 20241230 | 102200 | 699556750 | 20650 | 20650 | 20700 | 20650 | 6 |
| 506 | 20241230 | 102100 | 699432700 | 20700 | 20700 | 20700 | 20700 | 43 |
| 507 | 20241230 | 102000 | 698542600 | 20650 | 20650 | 20700 | 20650 | 154 |
| 508 | 20241230 | 101900 | 695362100 | 20650 | 20650 | 20700 | 20650 | 4 |
| 509 | 20241230 | 101800 | 695279450 | 20700 | 20700 | 20700 | 20650 | 13 |
| 510 | 20241230 | 101700 | 695010400 | 20700 | 20600 | 20700 | 20600 | 582 |
| 511 | 20241230 | 101600 | 682992000 | 20600 | 20650 | 20650 | 20600 | 15 |
| 512 | 20241230 | 101500 | 682682500 | 20650 | 20650 | 20650 | 20650 | 120 |
| 513 | 20241230 | 101400 | 680204500 | 20600 | 20700 | 20700 | 20600 | 1735 |
| 514 | 20241230 | 101300 | 644371700 | 20700 | 20700 | 20700 | 20700 | 3 |
| 515 | 20241230 | 101200 | 644309600 | 20700 | 20650 | 20700 | 20650 | 331 |
| 516 | 20241230 | 101100 | 637472900 | 20650 | 20700 | 20700 | 20650 | 146 |
| 517 | 20241230 | 101000 | 634450900 | 20700 | 20700 | 20700 | 20650 | 144 |
| 518 | 20241230 | 100900 | 631470150 | 20700 | 20700 | 20700 | 20650 | 41 |
| 519 | 20241230 | 100800 | 630623200 | 20700 | 20700 | 20700 | 20650 | 74 |
| 520 | 20241230 | 100700 | 629091500 | 20700 | 20700 | 20700 | 20700 | 30 |
| 521 | 20241230 | 100600 | 628470500 | 20700 | 20700 | 20700 | 20700 | 21 |
| 522 | 20241230 | 100500 | 628035800 | 20700 | 20700 | 20700 | 20650 | 267 |
| 523 | 20241230 | 100400 | 622511450 | 20700 | 20700 | 20700 | 20700 | 636 |
| 524 | 20241230 | 100300 | 609346250 | 20750 | 20700 | 20750 | 20700 | 49 |
| 525 | 20241230 | 100200 | 608330400 | 20700 | 20750 | 20750 | 20700 | 3 |
| 526 | 20241230 | 100100 | 608268250 | 20700 | 20700 | 20750 | 20700 | 10 |
| 527 | 20241230 | 100000 | 608061150 | 20750 | 20700 | 20750 | 20700 | 18 |
| 528 | 20241230 | 095900 | 607687800 | 20700 | 20700 | 20700 | 20700 | 116 |
| 529 | 20241230 | 095800 | 605286600 | 20700 | 20700 | 20700 | 20650 | 149 |
| 530 | 20241230 | 095700 | 602202350 | 20700 | 20650 | 20700 | 20650 | 721 |
| 531 | 20241230 | 095600 | 587277750 | 20650 | 20650 | 20650 | 20650 | 2 |
| 532 | 20241230 | 095500 | 587236450 | 20700 | 20700 | 20700 | 20650 | 9 |
| 533 | 20241230 | 095400 | 587050250 | 20700 | 20650 | 20700 | 20650 | 443 |
| 534 | 20241230 | 095300 | 577885350 | 20700 | 20700 | 20700 | 20700 | 39 |
| 535 | 20241230 | 095200 | 577078050 | 20700 | 20700 | 20700 | 20700 | 19 |
| 536 | 20241230 | 095100 | 576684750 | 20700 | 20700 | 20700 | 20700 | 471 |
| 537 | 20241230 | 095000 | 566935050 | 20750 | 20750 | 20750 | 20750 | 29 |
| 538 | 20241230 | 094900 | 566333300 | 20700 | 20700 | 20700 | 20700 | 1 |
| 539 | 20241230 | 094800 | 566312600 | 20700 | 20700 | 20700 | 20650 | 58 |
| 540 | 20241230 | 094700 | 565112100 | 20700 | 20700 | 20700 | 20650 | 35 |
| 541 | 20241230 | 094600 | 564388700 | 20700 | 20700 | 20700 | 20700 | 25 |
| 542 | 20241230 | 094500 | 563871200 | 20700 | 20700 | 20700 | 20650 | 47 |
| 543 | 20241230 | 094400 | 562898450 | 20650 | 20700 | 20700 | 20650 | 347 |
| 544 | 20241230 | 094300 | 555715600 | 20700 | 20700 | 20750 | 20700 | 529 |
| 545 | 20241230 | 094200 | 544765250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 546 | 20241230 | 094100 | 544765250 | 20700 | 20750 | 20750 | 20700 | 45 |
| 547 | 20241230 | 094000 | 543833250 | 20700 | 20750 | 20750 | 20700 | 1498 |
| 548 | 20241230 | 093900 | 512752000 | 20800 | 20800 | 20800 | 20800 | 375 |
| 549 | 20241230 | 093800 | 504952000 | 20800 | 20800 | 20800 | 20750 | 253 |
| 550 | 20241230 | 093700 | 499689700 | 20750 | 20700 | 20750 | 20700 | 450 |
| 551 | 20241230 | 093600 | 490354700 | 20700 | 20700 | 20700 | 20700 | 402 |
| 552 | 20241230 | 093500 | 482033300 | 20700 | 20700 | 20700 | 20700 | 675 |
| 553 | 20241230 | 093400 | 468060800 | 20650 | 20650 | 20650 | 20650 | 234 |
| 554 | 20241230 | 093300 | 463228700 | 20700 | 20700 | 20700 | 20650 | 33 |
| 555 | 20241230 | 093200 | 462546450 | 20650 | 20650 | 20700 | 20600 | 691 |
| 556 | 20241230 | 093100 | 448276350 | 20650 | 20650 | 20650 | 20600 | 40 |
| 557 | 20241230 | 093000 | 447450850 | 20600 | 20550 | 20600 | 20550 | 1370 |
| 558 | 20241230 | 092900 | 419261950 | 20550 | 20550 | 20600 | 20500 | 410 |
| 559 | 20241230 | 092800 | 410841550 | 20550 | 20550 | 20550 | 20500 | 7 |
| 560 | 20241230 | 092700 | 410697750 | 20550 | 20550 | 20550 | 20550 | 1071 |
| 561 | 20241230 | 092600 | 388688700 | 20550 | 20600 | 20600 | 20550 | 969 |
| 562 | 20241230 | 092500 | 368773700 | 20600 | 20600 | 20600 | 20600 | 2 |
| 563 | 20241230 | 092400 | 368732500 | 20600 | 20600 | 20600 | 20600 | 26 |
| 564 | 20241230 | 092300 | 368196900 | 20600 | 20550 | 20600 | 20550 | 83 |
| 565 | 20241230 | 092200 | 366491150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 566 | 20241230 | 092100 | 366491150 | 20550 | 20550 | 20550 | 20550 | 627 |
| 567 | 20241230 | 092000 | 353606300 | 20550 | 20550 | 20550 | 20500 | 571 |
| 568 | 20241230 | 091900 | 341875750 | 20500 | 20550 | 20550 | 20500 | 152 |
| 569 | 20241230 | 091800 | 338752700 | 20600 | 20550 | 20600 | 20550 | 572 |
| 570 | 20241230 | 091700 | 326990600 | 20600 | 20500 | 20600 | 20500 | 1787 |
| 571 | 20241230 | 091600 | 290231550 | 20550 | 20500 | 20550 | 20500 | 608 |
| 572 | 20241230 | 091500 | 277767150 | 20500 | 20550 | 20600 | 20500 | 82 |
| 573 | 20241230 | 091400 | 276084300 | 20550 | 20600 | 20600 | 20550 | 738 |
| 574 | 20241230 | 091300 | 260894350 | 20550 | 20600 | 20600 | 20550 | 965 |
| 575 | 20241230 | 091200 | 241038950 | 20550 | 20600 | 20600 | 20550 | 180 |
| 576 | 20241230 | 091100 | 237335950 | 20600 | 20600 | 20600 | 20550 | 296 |
| 577 | 20241230 | 091000 | 231238850 | 20600 | 20600 | 20600 | 20550 | 144 |
| 578 | 20241230 | 090900 | 228277450 | 20600 | 20550 | 20600 | 20550 | 23 |
| 579 | 20241230 | 090800 | 227804750 | 20550 | 20550 | 20550 | 20550 | 267 |
| 580 | 20241230 | 090700 | 222317900 | 20550 | 20500 | 20550 | 20500 | 945 |
| 581 | 20241230 | 090600 | 202901850 | 20500 | 20500 | 20550 | 20500 | 508 |
| 582 | 20241230 | 090500 | 192486850 | 20500 | 20550 | 20550 | 20450 | 1249 |
| 583 | 20241230 | 090400 | 166876550 | 20550 | 20500 | 20550 | 20450 | 338 |
| 584 | 20241230 | 090300 | 159943650 | 20450 | 20450 | 20500 | 20450 | 282 |
| 585 | 20241230 | 090200 | 154176400 | 20400 | 20500 | 20500 | 20350 | 706 |
| 586 | 20241230 | 090100 | 139796300 | 20350 | 20500 | 20550 | 20350 | 2489 |
| 587 | 20241230 | 090000 | 88972200 | 20500 | 20550 | 20550 | 20450 | 4314 |