31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 3 | 20241211 | 184300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20241211 | 184200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20241211 | 184100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20241211 | 184000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20241211 | 183900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20241211 | 183800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20241211 | 183700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20241211 | 183600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20241211 | 183500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20241211 | 183400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20241211 | 183300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20241211 | 183200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20241211 | 183100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20241211 | 183000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20241211 | 182900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20241211 | 182800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20241211 | 182700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20241211 | 182600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20241211 | 182500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20241211 | 182400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20241211 | 182300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20241211 | 182200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20241211 | 182100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20241211 | 182000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20241211 | 181900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20241211 | 181800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20241211 | 181700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20241211 | 181600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20241211 | 181500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20241211 | 181400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 33 | 20241211 | 181300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20241211 | 181200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20241211 | 181100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20241211 | 181000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20241211 | 180900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20241211 | 180800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20241211 | 180700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20241211 | 180600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20241211 | 180500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20241211 | 180400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20241211 | 180300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20241211 | 180200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20241211 | 180100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20241211 | 180000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20241211 | 175900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20241211 | 175800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20241211 | 175700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20241211 | 175600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20241211 | 175500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20241211 | 175400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20241211 | 175300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20241211 | 175200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20241211 | 175100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20241211 | 175000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20241211 | 174900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20241211 | 174800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20241211 | 174700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20241211 | 174600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20241211 | 174500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20241211 | 174400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 63 | 20241211 | 174300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20241211 | 174200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20241211 | 174100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20241211 | 174000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20241211 | 173900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20241211 | 173800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20241211 | 173700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20241211 | 173600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20241211 | 173500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20241211 | 173400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20241211 | 173300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20241211 | 173200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20241211 | 173100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20241211 | 173000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20241211 | 172900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20241211 | 172800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20241211 | 172700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20241211 | 172600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20241211 | 172500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20241211 | 172400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20241211 | 172300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20241211 | 172200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20241211 | 172100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20241211 | 172000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20241211 | 171900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20241211 | 171800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20241211 | 171700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20241211 | 171600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20241211 | 171500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20241211 | 171400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 93 | 20241211 | 171300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20241211 | 171200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20241211 | 171100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20241211 | 171000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20241211 | 170900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20241211 | 170800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20241211 | 170700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20241211 | 170600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20241211 | 170500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20241211 | 170400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20241211 | 170300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20241211 | 170200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20241211 | 170100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20241211 | 170000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20241211 | 165900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20241211 | 165800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20241211 | 165700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20241211 | 165600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20241211 | 165500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20241211 | 165400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20241211 | 165300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20241211 | 165200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20241211 | 165100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20241211 | 165000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20241211 | 164900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20241211 | 164800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20241211 | 164700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20241211 | 164600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20241211 | 164500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20241211 | 164400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 123 | 20241211 | 164300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20241211 | 164200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20241211 | 164100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20241211 | 164000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20241211 | 163900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20241211 | 163800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20241211 | 163700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20241211 | 163600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20241211 | 163500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20241211 | 163400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20241211 | 163300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20241211 | 163200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20241211 | 163100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20241211 | 163000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20241211 | 162900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20241211 | 162800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20241211 | 162700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20241211 | 162600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20241211 | 162500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20241211 | 162400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20241211 | 162300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20241211 | 162200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20241211 | 162100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20241211 | 162000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20241211 | 161900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20241211 | 161800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20241211 | 161700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20241211 | 161600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20241211 | 161500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20241211 | 161400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 153 | 20241211 | 161300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20241211 | 161200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20241211 | 161100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20241211 | 161000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20241211 | 160900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20241211 | 160800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20241211 | 160700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20241211 | 160600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20241211 | 160500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20241211 | 160400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20241211 | 160300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20241211 | 160200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20241211 | 160100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20241211 | 160000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20241211 | 155900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20241211 | 155800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20241211 | 155700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20241211 | 155600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20241211 | 155500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20241211 | 155400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20241211 | 155300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20241211 | 155200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20241211 | 155100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20241211 | 155000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20241211 | 154900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20241211 | 154800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20241211 | 154700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20241211 | 154600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20241211 | 154500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20241211 | 154400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 183 | 20241211 | 154300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20241211 | 154200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20241211 | 154100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20241211 | 154000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20241211 | 153900 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20241211 | 153800 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20241211 | 153700 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20241211 | 153600 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20241211 | 153500 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20241211 | 153400 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20241211 | 153300 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20241211 | 153200 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20241211 | 153100 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20241211 | 153000 | 3057944750 | 21000 | 21000 | 21000 | 21000 | 3716 |
| 197 | 20241211 | 152900 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20241211 | 152800 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20241211 | 152700 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20241211 | 152600 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20241211 | 152500 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20241211 | 152400 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20241211 | 152300 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20241211 | 152200 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20241211 | 152100 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20241211 | 152000 | 2979908750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20241211 | 151900 | 2979908750 | 21050 | 21050 | 21050 | 21000 | 1119 |
| 208 | 20241211 | 151800 | 2956379950 | 21000 | 21000 | 21050 | 20950 | 2619 |
| 209 | 20241211 | 151700 | 2901386250 | 20950 | 21000 | 21000 | 20950 | 654 |
| 210 | 20241211 | 151600 | 2887670350 | 21000 | 21000 | 21000 | 20950 | 271 |
| 211 | 20241211 | 151500 | 2881979700 | 21000 | 21000 | 21000 | 20950 | 451 |
| 212 | 20241211 | 151400 | 2872508800 | 21000 | 21000 | 21000 | 20950 | 383 |
| 213 | 20241211 | 151300 | 2864466150 | 21000 | 21000 | 21000 | 20950 | 416 |
| 214 | 20241211 | 151200 | 2855730200 | 21000 | 20950 | 21000 | 20950 | 340 |
| 215 | 20241211 | 151100 | 2848590450 | 20950 | 21000 | 21000 | 20950 | 648 |
| 216 | 20241211 | 151000 | 2834982850 | 20950 | 20950 | 21000 | 20950 | 800 |
| 217 | 20241211 | 150900 | 2818208400 | 20950 | 21000 | 21000 | 20950 | 711 |
| 218 | 20241211 | 150800 | 2803299100 | 20950 | 21000 | 21000 | 20950 | 226 |
| 219 | 20241211 | 150700 | 2798554150 | 21000 | 21000 | 21000 | 20950 | 259 |
| 220 | 20241211 | 150600 | 2793115850 | 21000 | 21000 | 21000 | 20950 | 190 |
| 221 | 20241211 | 150500 | 2789125950 | 21000 | 20950 | 21000 | 20950 | 844 |
| 222 | 20241211 | 150400 | 2771435100 | 20950 | 20950 | 20950 | 20900 | 216 |
| 223 | 20241211 | 150300 | 2766909950 | 20950 | 20950 | 21000 | 20900 | 1141 |
| 224 | 20241211 | 150200 | 2742997650 | 20950 | 20900 | 21000 | 20900 | 2260 |
| 225 | 20241211 | 150100 | 2695653200 | 20900 | 20950 | 20950 | 20900 | 414 |
| 226 | 20241211 | 150000 | 2686985500 | 20950 | 20900 | 20950 | 20900 | 568 |
| 227 | 20241211 | 145900 | 2675086100 | 20950 | 20900 | 20950 | 20900 | 241 |
| 228 | 20241211 | 145800 | 2670037250 | 20950 | 20950 | 20950 | 20900 | 166 |
| 229 | 20241211 | 145700 | 2666559650 | 20950 | 20950 | 20950 | 20900 | 481 |
| 230 | 20241211 | 145600 | 2656497900 | 20950 | 20900 | 20950 | 20900 | 494 |
| 231 | 20241211 | 145500 | 2646159300 | 20900 | 20900 | 20950 | 20900 | 270 |
| 232 | 20241211 | 145400 | 2640507950 | 20950 | 20900 | 20950 | 20900 | 2943 |
| 233 | 20241211 | 145300 | 2578990600 | 20900 | 20900 | 20900 | 20900 | 162 |
| 234 | 20241211 | 145200 | 2575604800 | 20850 | 20900 | 20900 | 20850 | 118 |
| 235 | 20241211 | 145100 | 2573138650 | 20850 | 20850 | 20900 | 20800 | 996 |
| 236 | 20241211 | 145000 | 2552372050 | 20850 | 20850 | 20850 | 20850 | 1084 |
| 237 | 20241211 | 144900 | 2529770650 | 20850 | 20850 | 20900 | 20800 | 3712 |
| 238 | 20241211 | 144800 | 2452373700 | 20900 | 20900 | 20900 | 20900 | 165 |
| 239 | 20241211 | 144700 | 2448925200 | 20900 | 20850 | 20900 | 20850 | 285 |
| 240 | 20241211 | 144600 | 2442977350 | 20850 | 20900 | 20900 | 20850 | 280 |
| 241 | 20241211 | 144500 | 2437130400 | 20900 | 20900 | 20900 | 20900 | 191 |
| 242 | 20241211 | 144400 | 2433138500 | 20900 | 20850 | 20900 | 20850 | 180 |
| 243 | 20241211 | 144300 | 2429376550 | 20900 | 20850 | 20900 | 20850 | 318 |
| 244 | 20241211 | 144200 | 2422740350 | 20900 | 20900 | 20900 | 20900 | 109 |
| 245 | 20241211 | 144100 | 2420462250 | 20850 | 20850 | 20900 | 20850 | 326 |
| 246 | 20241211 | 144000 | 2413659350 | 20850 | 20850 | 20900 | 20800 | 3855 |
| 247 | 20241211 | 143900 | 2333280750 | 20850 | 20850 | 20850 | 20800 | 127 |
| 248 | 20241211 | 143800 | 2330633350 | 20850 | 20850 | 20850 | 20800 | 113 |
| 249 | 20241211 | 143700 | 2328277400 | 20800 | 20800 | 20850 | 20800 | 617 |
| 250 | 20241211 | 143600 | 2315441600 | 20850 | 20850 | 20850 | 20800 | 956 |
| 251 | 20241211 | 143500 | 2295545750 | 20800 | 20800 | 20850 | 20800 | 1411 |
| 252 | 20241211 | 143400 | 2266193800 | 20800 | 20800 | 20850 | 20800 | 1216 |
| 253 | 20241211 | 143300 | 2240895150 | 20800 | 20850 | 20850 | 20800 | 1014 |
| 254 | 20241211 | 143200 | 2219798250 | 20800 | 20850 | 20850 | 20800 | 119 |
| 255 | 20241211 | 143100 | 2217319600 | 20850 | 20850 | 20850 | 20800 | 213 |
| 256 | 20241211 | 143000 | 2212883500 | 20850 | 20850 | 20850 | 20800 | 344 |
| 257 | 20241211 | 142900 | 2205722650 | 20850 | 20800 | 20850 | 20800 | 840 |
| 258 | 20241211 | 142800 | 2188246150 | 20850 | 20800 | 20850 | 20800 | 173 |
| 259 | 20241211 | 142700 | 2184644900 | 20850 | 20800 | 20850 | 20800 | 102 |
| 260 | 20241211 | 142600 | 2182519150 | 20800 | 20850 | 20850 | 20800 | 112 |
| 261 | 20241211 | 142500 | 2180189050 | 20850 | 20800 | 20850 | 20800 | 604 |
| 262 | 20241211 | 142400 | 2167625650 | 20800 | 20800 | 20850 | 20800 | 64 |
| 263 | 20241211 | 142300 | 2166294150 | 20800 | 20850 | 20850 | 20800 | 55 |
| 264 | 20241211 | 142200 | 2165149950 | 20850 | 20850 | 20850 | 20850 | 5 |
| 265 | 20241211 | 142100 | 2165045700 | 20800 | 20850 | 20850 | 20800 | 520 |
| 266 | 20241211 | 142000 | 2154229550 | 20850 | 20850 | 20850 | 20800 | 5 |
| 267 | 20241211 | 141900 | 2154125350 | 20800 | 20850 | 20850 | 20800 | 1909 |
| 268 | 20241211 | 141800 | 2114418000 | 20850 | 20850 | 20850 | 20850 | 6 |
| 269 | 20241211 | 141700 | 2114292900 | 20800 | 20850 | 20850 | 20800 | 46 |
| 270 | 20241211 | 141600 | 2113336000 | 20850 | 20850 | 20850 | 20800 | 14 |
| 271 | 20241211 | 141500 | 2113044500 | 20800 | 20800 | 20800 | 20800 | 1 |
| 272 | 20241211 | 141400 | 2113023700 | 20800 | 20850 | 20850 | 20800 | 203 |
| 273 | 20241211 | 141300 | 2108801150 | 20850 | 20800 | 20850 | 20800 | 121 |
| 274 | 20241211 | 141200 | 2106284150 | 20850 | 20850 | 20850 | 20850 | 3 |
| 275 | 20241211 | 141100 | 2106221600 | 20850 | 20800 | 20850 | 20800 | 27 |
| 276 | 20241211 | 141000 | 2105659800 | 20800 | 20850 | 20850 | 20800 | 66 |
| 277 | 20241211 | 140900 | 2104286800 | 20850 | 20850 | 20850 | 20850 | 5 |
| 278 | 20241211 | 140800 | 2104182550 | 20800 | 20800 | 20800 | 20800 | 12 |
| 279 | 20241211 | 140700 | 2103932950 | 20850 | 20800 | 20850 | 20800 | 587 |
| 280 | 20241211 | 140600 | 2091722000 | 20800 | 20800 | 20850 | 20800 | 241 |
| 281 | 20241211 | 140500 | 2086707250 | 20850 | 20850 | 20850 | 20850 | 107 |
| 282 | 20241211 | 140400 | 2084476300 | 20850 | 20800 | 20850 | 20800 | 68 |
| 283 | 20241211 | 140300 | 2083058550 | 20850 | 20850 | 20850 | 20850 | 7 |
| 284 | 20241211 | 140200 | 2082912600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 285 | 20241211 | 140100 | 2082891750 | 20850 | 20850 | 20850 | 20850 | 8 |
| 286 | 20241211 | 140000 | 2082724950 | 20800 | 20800 | 20850 | 20800 | 399 |
| 287 | 20241211 | 135900 | 2074423400 | 20850 | 20850 | 20850 | 20850 | 294 |
| 288 | 20241211 | 135800 | 2068293500 | 20850 | 20850 | 20850 | 20850 | 3 |
| 289 | 20241211 | 135700 | 2068230950 | 20800 | 20850 | 20850 | 20800 | 7 |
| 290 | 20241211 | 135600 | 2068085050 | 20850 | 20850 | 20850 | 20850 | 208 |
| 291 | 20241211 | 135500 | 2063748250 | 20800 | 20800 | 20800 | 20800 | 100 |
| 292 | 20241211 | 135400 | 2061668250 | 20850 | 20850 | 20850 | 20800 | 43 |
| 293 | 20241211 | 135300 | 2060771750 | 20800 | 20800 | 20800 | 20800 | 11 |
| 294 | 20241211 | 135200 | 2060542950 | 20850 | 20850 | 20850 | 20800 | 93 |
| 295 | 20241211 | 135100 | 2058608150 | 20800 | 20800 | 20800 | 20800 | 1202 |
| 296 | 20241211 | 135000 | 2033606550 | 20800 | 20800 | 20800 | 20800 | 176 |
| 297 | 20241211 | 134900 | 2029945750 | 20750 | 20800 | 20800 | 20750 | 2471 |
| 298 | 20241211 | 134800 | 1978672450 | 20800 | 20800 | 20800 | 20800 | 94 |
| 299 | 20241211 | 134700 | 1976717250 | 20800 | 20800 | 20800 | 20800 | 14 |
| 300 | 20241211 | 134600 | 1976426050 | 20800 | 20800 | 20800 | 20750 | 26 |
| 301 | 20241211 | 134500 | 1975885300 | 20800 | 20800 | 20800 | 20750 | 302 |
| 302 | 20241211 | 134400 | 1969616850 | 20750 | 20750 | 20750 | 20750 | 200 |
| 303 | 20241211 | 134300 | 1965466850 | 20800 | 20800 | 20800 | 20800 | 70 |
| 304 | 20241211 | 134200 | 1964010850 | 20800 | 20800 | 20800 | 20800 | 100 |
| 305 | 20241211 | 134100 | 1961930850 | 20800 | 20800 | 20800 | 20800 | 7 |
| 306 | 20241211 | 134000 | 1961785250 | 20800 | 20800 | 20800 | 20800 | 100 |
| 307 | 20241211 | 133900 | 1959705250 | 20800 | 20800 | 20800 | 20750 | 335 |
| 308 | 20241211 | 133800 | 1952753650 | 20800 | 20800 | 20800 | 20800 | 36 |
| 309 | 20241211 | 133700 | 1952004850 | 20800 | 20850 | 20850 | 20800 | 10 |
| 310 | 20241211 | 133600 | 1951796750 | 20850 | 20850 | 20850 | 20800 | 10 |
| 311 | 20241211 | 133500 | 1951588350 | 20850 | 20850 | 20850 | 20850 | 5 |
| 312 | 20241211 | 133400 | 1951484100 | 20850 | 20800 | 20850 | 20800 | 48 |
| 313 | 20241211 | 133300 | 1950485050 | 20800 | 20800 | 20800 | 20800 | 110 |
| 314 | 20241211 | 133200 | 1948197050 | 20750 | 20800 | 20850 | 20750 | 147 |
| 315 | 20241211 | 133100 | 1945140250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 316 | 20241211 | 133000 | 1945119400 | 20850 | 20850 | 20850 | 20850 | 5 |
| 317 | 20241211 | 132900 | 1945015150 | 20800 | 20800 | 20800 | 20800 | 8 |
| 318 | 20241211 | 132800 | 1944848750 | 20750 | 20800 | 20800 | 20750 | 201 |
| 319 | 20241211 | 132700 | 1940677950 | 20850 | 20850 | 20850 | 20850 | 3 |
| 320 | 20241211 | 132600 | 1940615400 | 20850 | 20850 | 20850 | 20850 | 49 |
| 321 | 20241211 | 132500 | 1939593750 | 20850 | 20800 | 20850 | 20750 | 264 |
| 322 | 20241211 | 132400 | 1934110050 | 20850 | 20850 | 20850 | 20850 | 1 |
| 323 | 20241211 | 132300 | 1934089200 | 20750 | 20850 | 20850 | 20750 | 98 |
| 324 | 20241211 | 132200 | 1932049300 | 20850 | 20800 | 20850 | 20800 | 9 |
| 325 | 20241211 | 132100 | 1931862050 | 20850 | 20850 | 20850 | 20850 | 3 |
| 326 | 20241211 | 132000 | 1931799500 | 20850 | 20850 | 20850 | 20850 | 45 |
| 327 | 20241211 | 131900 | 1930861250 | 20850 | 20850 | 20850 | 20800 | 110 |
| 328 | 20241211 | 131800 | 1928569600 | 20850 | 20850 | 20850 | 20850 | 39 |
| 329 | 20241211 | 131700 | 1927756450 | 20750 | 20850 | 20850 | 20750 | 60 |
| 330 | 20241211 | 131600 | 1926505550 | 20800 | 20800 | 20850 | 20800 | 5 |
| 331 | 20241211 | 131500 | 1926401400 | 20850 | 20800 | 20850 | 20750 | 1128 |
| 332 | 20241211 | 131400 | 1902979600 | 20800 | 20850 | 20850 | 20800 | 46 |
| 333 | 20241211 | 131300 | 1902020650 | 20850 | 20850 | 20850 | 20850 | 0 |
| 334 | 20241211 | 131200 | 1902020650 | 20850 | 20850 | 20850 | 20750 | 1204 |
| 335 | 20241211 | 131100 | 1876935450 | 20850 | 20850 | 20850 | 20850 | 4 |
| 336 | 20241211 | 131000 | 1876852050 | 20750 | 20850 | 20850 | 20750 | 103 |
| 337 | 20241211 | 130900 | 1874714500 | 20850 | 20800 | 20850 | 20800 | 82 |
| 338 | 20241211 | 130800 | 1873005100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 339 | 20241211 | 130700 | 1873005100 | 20850 | 20850 | 20850 | 20850 | 70 |
| 340 | 20241211 | 130600 | 1871545600 | 20800 | 20850 | 20850 | 20800 | 248 |
| 341 | 20241211 | 130500 | 1866375200 | 20850 | 20850 | 20850 | 20850 | 4 |
| 342 | 20241211 | 130400 | 1866291800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 343 | 20241211 | 130300 | 1866291800 | 20850 | 20800 | 20850 | 20800 | 63 |
| 344 | 20241211 | 130200 | 1864978650 | 20850 | 20800 | 20850 | 20800 | 65 |
| 345 | 20241211 | 130100 | 1863624400 | 20800 | 20800 | 20800 | 20800 | 84 |
| 346 | 20241211 | 130000 | 1861877200 | 20800 | 20800 | 20800 | 20800 | 2 |
| 347 | 20241211 | 125900 | 1861835600 | 20800 | 20850 | 20850 | 20800 | 163 |
| 348 | 20241211 | 125800 | 1858445000 | 20800 | 20750 | 20800 | 20750 | 158 |
| 349 | 20241211 | 125700 | 1855159100 | 20800 | 20850 | 20850 | 20800 | 1018 |
| 350 | 20241211 | 125600 | 1833982500 | 20850 | 20850 | 20850 | 20800 | 5 |
| 351 | 20241211 | 125500 | 1833878300 | 20850 | 20800 | 20850 | 20800 | 68 |
| 352 | 20241211 | 125400 | 1832463800 | 20850 | 20850 | 20850 | 20850 | 787 |
| 353 | 20241211 | 125300 | 1816054850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 354 | 20241211 | 125200 | 1816034000 | 20850 | 20850 | 20850 | 20850 | 13 |
| 355 | 20241211 | 125100 | 1815762950 | 20850 | 20800 | 20850 | 20800 | 9 |
| 356 | 20241211 | 125000 | 1815575700 | 20850 | 20850 | 20850 | 20850 | 5 |
| 357 | 20241211 | 124900 | 1815471450 | 20850 | 20850 | 20850 | 20850 | 1 |
| 358 | 20241211 | 124800 | 1815450600 | 20850 | 20850 | 20850 | 20850 | 6 |
| 359 | 20241211 | 124700 | 1815325500 | 20850 | 20800 | 20850 | 20800 | 7 |
| 360 | 20241211 | 124600 | 1815179700 | 20800 | 20850 | 20850 | 20800 | 201 |
| 361 | 20241211 | 124500 | 1810998850 | 20850 | 20800 | 20850 | 20800 | 17 |
| 362 | 20241211 | 124400 | 1810644850 | 20800 | 20800 | 20800 | 20800 | 1837 |
| 363 | 20241211 | 124300 | 1772435250 | 20850 | 20850 | 20850 | 20800 | 13 |
| 364 | 20241211 | 124200 | 1772164600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 365 | 20241211 | 124100 | 1772143750 | 20850 | 20850 | 20850 | 20850 | 61 |
| 366 | 20241211 | 124000 | 1770871900 | 20850 | 20850 | 20850 | 20850 | 2 |
| 367 | 20241211 | 123900 | 1770830200 | 20800 | 20850 | 20850 | 20800 | 341 |
| 368 | 20241211 | 123800 | 1763735350 | 20800 | 20850 | 20850 | 20800 | 148 |
| 369 | 20241211 | 123700 | 1760651150 | 20850 | 20850 | 20850 | 20850 | 87 |
| 370 | 20241211 | 123600 | 1758837200 | 20800 | 20850 | 20850 | 20800 | 634 |
| 371 | 20241211 | 123500 | 1745648300 | 20800 | 20850 | 20850 | 20800 | 544 |
| 372 | 20241211 | 123400 | 1734331300 | 20850 | 20850 | 20850 | 20850 | 34 |
| 373 | 20241211 | 123300 | 1733622400 | 20850 | 20850 | 20850 | 20850 | 50 |
| 374 | 20241211 | 123200 | 1732579900 | 20850 | 20900 | 20900 | 20850 | 703 |
| 375 | 20241211 | 123100 | 1717918700 | 20850 | 20900 | 20900 | 20850 | 51 |
| 376 | 20241211 | 123000 | 1716855300 | 20900 | 20850 | 20900 | 20850 | 163 |
| 377 | 20241211 | 122900 | 1713454000 | 20850 | 20900 | 20900 | 20850 | 54 |
| 378 | 20241211 | 122800 | 1712327500 | 20900 | 20850 | 20900 | 20850 | 15 |
| 379 | 20241211 | 122700 | 1712014700 | 20900 | 20900 | 20900 | 20850 | 412 |
| 380 | 20241211 | 122600 | 1703424250 | 20900 | 20900 | 20900 | 20850 | 401 |
| 381 | 20241211 | 122500 | 1695043600 | 20850 | 20900 | 20900 | 20850 | 27 |
| 382 | 20241211 | 122400 | 1694479800 | 20900 | 20850 | 20900 | 20850 | 11 |
| 383 | 20241211 | 122300 | 1694250400 | 20850 | 20900 | 20900 | 20850 | 10 |
| 384 | 20241211 | 122200 | 1694041650 | 20850 | 20850 | 20900 | 20850 | 12 |
| 385 | 20241211 | 122100 | 1693791400 | 20900 | 20900 | 20900 | 20850 | 85 |
| 386 | 20241211 | 122000 | 1692015200 | 20900 | 20900 | 20900 | 20850 | 115 |
| 387 | 20241211 | 121900 | 1689614250 | 20850 | 20850 | 20850 | 20800 | 585 |
| 388 | 20241211 | 121800 | 1677417300 | 20850 | 20850 | 20900 | 20850 | 186 |
| 389 | 20241211 | 121700 | 1673536550 | 20850 | 20900 | 20900 | 20850 | 8 |
| 390 | 20241211 | 121600 | 1673369700 | 20900 | 20850 | 20900 | 20850 | 16 |
| 391 | 20241211 | 121500 | 1673035900 | 20850 | 20850 | 20850 | 20850 | 43 |
| 392 | 20241211 | 121400 | 1672139350 | 20850 | 20800 | 20900 | 20800 | 91 |
| 393 | 20241211 | 121300 | 1670242050 | 20800 | 20850 | 20850 | 20800 | 44 |
| 394 | 20241211 | 121200 | 1669324900 | 20800 | 20850 | 20900 | 20800 | 298 |
| 395 | 20241211 | 121100 | 1663111150 | 20900 | 20900 | 20900 | 20850 | 29 |
| 396 | 20241211 | 121000 | 1662505300 | 20900 | 20850 | 20900 | 20850 | 16 |
| 397 | 20241211 | 120900 | 1662171450 | 20850 | 20850 | 20900 | 20850 | 14 |
| 398 | 20241211 | 120800 | 1661879450 | 20850 | 20800 | 20850 | 20800 | 11 |
| 399 | 20241211 | 120700 | 1661650350 | 20850 | 20850 | 20900 | 20850 | 679 |
| 400 | 20241211 | 120600 | 1647476200 | 20800 | 20800 | 20850 | 20800 | 441 |
| 401 | 20241211 | 120500 | 1638303350 | 20850 | 20850 | 20850 | 20800 | 103 |
| 402 | 20241211 | 120400 | 1636156450 | 20850 | 20850 | 20850 | 20800 | 212 |
| 403 | 20241211 | 120300 | 1631736500 | 20850 | 20850 | 20900 | 20850 | 725 |
| 404 | 20241211 | 120200 | 1616619800 | 20850 | 20850 | 20900 | 20850 | 1214 |
| 405 | 20241211 | 120100 | 1591307850 | 20850 | 20850 | 20900 | 20850 | 33 |
| 406 | 20241211 | 120000 | 1590619600 | 20850 | 20850 | 20850 | 20850 | 144 |
| 407 | 20241211 | 115900 | 1587617200 | 20850 | 20900 | 20900 | 20850 | 263 |
| 408 | 20241211 | 115800 | 1582133400 | 20850 | 20850 | 20900 | 20850 | 502 |
| 409 | 20241211 | 115700 | 1571666650 | 20850 | 20850 | 20850 | 20800 | 9 |
| 410 | 20241211 | 115600 | 1571479200 | 20850 | 20800 | 20900 | 20800 | 1260 |
| 411 | 20241211 | 115500 | 1545208250 | 20850 | 20850 | 20850 | 20800 | 2408 |
| 412 | 20241211 | 115400 | 1495001650 | 20900 | 20900 | 20900 | 20850 | 72 |
| 413 | 20241211 | 115300 | 1493497050 | 20850 | 20850 | 20900 | 20850 | 38 |
| 414 | 20241211 | 115200 | 1492703250 | 20900 | 20850 | 20900 | 20850 | 495 |
| 415 | 20241211 | 115100 | 1482378500 | 20850 | 20900 | 20900 | 20850 | 17 |
| 416 | 20241211 | 115000 | 1482024000 | 20850 | 20850 | 20900 | 20850 | 130 |
| 417 | 20241211 | 114900 | 1479307950 | 20850 | 20900 | 20900 | 20850 | 60 |
| 418 | 20241211 | 114800 | 1478054600 | 20900 | 20850 | 20900 | 20850 | 43 |
| 419 | 20241211 | 114700 | 1477156100 | 20900 | 20900 | 20900 | 20850 | 67 |
| 420 | 20241211 | 114600 | 1475756000 | 20850 | 20850 | 20900 | 20850 | 68 |
| 421 | 20241211 | 114500 | 1474335200 | 20850 | 20900 | 20900 | 20850 | 77 |
| 422 | 20241211 | 114400 | 1472726150 | 20850 | 20850 | 20900 | 20850 | 83 |
| 423 | 20241211 | 114300 | 1470993500 | 20850 | 20900 | 20900 | 20850 | 163 |
| 424 | 20241211 | 114200 | 1467587900 | 20900 | 20800 | 20900 | 20800 | 82 |
| 425 | 20241211 | 114100 | 1465874300 | 20850 | 20850 | 20900 | 20850 | 1549 |
| 426 | 20241211 | 114000 | 1433577600 | 20800 | 20850 | 20850 | 20800 | 2093 |
| 427 | 20241211 | 113900 | 1390038700 | 20800 | 20850 | 20850 | 20800 | 5 |
| 428 | 20241211 | 113800 | 1389934500 | 20850 | 20850 | 20850 | 20850 | 45 |
| 429 | 20241211 | 113700 | 1388996250 | 20850 | 20800 | 20850 | 20800 | 2 |
| 430 | 20241211 | 113600 | 1388954600 | 20850 | 20850 | 20850 | 20800 | 158 |
| 431 | 20241211 | 113500 | 1385664300 | 20800 | 20850 | 20850 | 20800 | 11 |
| 432 | 20241211 | 113400 | 1385435450 | 20800 | 20800 | 20850 | 20800 | 79 |
| 433 | 20241211 | 113300 | 1383789300 | 20800 | 20850 | 20850 | 20800 | 66 |
| 434 | 20241211 | 113200 | 1382414100 | 20850 | 20800 | 20850 | 20800 | 151 |
| 435 | 20241211 | 113100 | 1379270750 | 20750 | 20750 | 20850 | 20750 | 3235 |
| 436 | 20241211 | 113000 | 1311944000 | 20750 | 20800 | 20800 | 20750 | 70 |
| 437 | 20241211 | 112900 | 1310488250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 438 | 20241211 | 112800 | 1310488250 | 20750 | 20800 | 20800 | 20750 | 15 |
| 439 | 20241211 | 112700 | 1310176350 | 20800 | 20750 | 20800 | 20750 | 151 |
| 440 | 20241211 | 112600 | 1307042950 | 20800 | 20750 | 20800 | 20750 | 49 |
| 441 | 20241211 | 112500 | 1306024650 | 20750 | 20750 | 20750 | 20700 | 449 |
| 442 | 20241211 | 112400 | 1296714100 | 20800 | 20800 | 20800 | 20800 | 2 |
| 443 | 20241211 | 112300 | 1296672500 | 20800 | 20750 | 20800 | 20750 | 121 |
| 444 | 20241211 | 112200 | 1294161700 | 20750 | 20750 | 20750 | 20700 | 58 |
| 445 | 20241211 | 112100 | 1292958700 | 20750 | 20750 | 20750 | 20700 | 1180 |
| 446 | 20241211 | 112000 | 1268476200 | 20750 | 20750 | 20750 | 20750 | 553 |
| 447 | 20241211 | 111900 | 1257001450 | 20750 | 20750 | 20750 | 20750 | 4 |
| 448 | 20241211 | 111800 | 1256918450 | 20700 | 20750 | 20750 | 20700 | 78 |
| 449 | 20241211 | 111700 | 1255301450 | 20750 | 20750 | 20750 | 20700 | 249 |
| 450 | 20241211 | 111600 | 1250139700 | 20750 | 20800 | 20800 | 20750 | 1306 |
| 451 | 20241211 | 111500 | 1223040100 | 20800 | 20800 | 20800 | 20800 | 1 |
| 452 | 20241211 | 111400 | 1223019300 | 20800 | 20800 | 20800 | 20800 | 4 |
| 453 | 20241211 | 111300 | 1222936100 | 20800 | 20800 | 20800 | 20800 | 45 |
| 454 | 20241211 | 111200 | 1222000100 | 20800 | 20800 | 20800 | 20800 | 142 |
| 455 | 20241211 | 111100 | 1219046500 | 20750 | 20750 | 20800 | 20750 | 152 |
| 456 | 20241211 | 111000 | 1215892450 | 20750 | 20800 | 20800 | 20750 | 519 |
| 457 | 20241211 | 110900 | 1205122000 | 20750 | 20750 | 20750 | 20750 | 90 |
| 458 | 20241211 | 110800 | 1203254500 | 20800 | 20750 | 20800 | 20750 | 182 |
| 459 | 20241211 | 110700 | 1199474900 | 20800 | 20750 | 20800 | 20750 | 41 |
| 460 | 20241211 | 110600 | 1198623950 | 20800 | 20800 | 20800 | 20750 | 54 |
| 461 | 20241211 | 110500 | 1197501100 | 20750 | 20750 | 20800 | 20700 | 150 |
| 462 | 20241211 | 110400 | 1194388950 | 20800 | 20750 | 20800 | 20750 | 38 |
| 463 | 20241211 | 110300 | 1193600400 | 20800 | 20750 | 20800 | 20750 | 25 |
| 464 | 20241211 | 110200 | 1193081350 | 20750 | 20750 | 20800 | 20750 | 423 |
| 465 | 20241211 | 110100 | 1184303050 | 20800 | 20800 | 20800 | 20750 | 1112 |
| 466 | 20241211 | 110000 | 1161228450 | 20750 | 20800 | 20800 | 20750 | 2 |
| 467 | 20241211 | 105900 | 1161186900 | 20800 | 20800 | 20800 | 20750 | 98 |
| 468 | 20241211 | 105800 | 1159151000 | 20750 | 20800 | 20800 | 20750 | 51 |
| 469 | 20241211 | 105700 | 1158091700 | 20800 | 20750 | 20800 | 20750 | 2 |
| 470 | 20241211 | 105600 | 1158050150 | 20750 | 20750 | 20800 | 20750 | 29 |
| 471 | 20241211 | 105500 | 1157448200 | 20750 | 20750 | 20800 | 20750 | 79 |
| 472 | 20241211 | 105400 | 1155805450 | 20800 | 20800 | 20800 | 20750 | 60 |
| 473 | 20241211 | 105300 | 1154557550 | 20750 | 20750 | 20750 | 20750 | 383 |
| 474 | 20241211 | 105200 | 1146610300 | 20800 | 20800 | 20800 | 20750 | 17 |
| 475 | 20241211 | 105100 | 1146257300 | 20800 | 20800 | 20800 | 20800 | 1 |
| 476 | 20241211 | 105000 | 1146236500 | 20750 | 20750 | 20800 | 20750 | 1270 |
| 477 | 20241211 | 104900 | 1119831500 | 20750 | 20750 | 20750 | 20750 | 249 |
| 478 | 20241211 | 104800 | 1114664750 | 20750 | 20700 | 20750 | 20700 | 291 |
| 479 | 20241211 | 104700 | 1108626600 | 20750 | 20750 | 20750 | 20700 | 86 |
| 480 | 20241211 | 104600 | 1106842550 | 20750 | 20750 | 20750 | 20750 | 218 |
| 481 | 20241211 | 104500 | 1102319050 | 20750 | 20750 | 20750 | 20750 | 4 |
| 482 | 20241211 | 104400 | 1102236050 | 20700 | 20700 | 20750 | 20700 | 2029 |
| 483 | 20241211 | 104300 | 1060235600 | 20750 | 20750 | 20750 | 20750 | 129 |
| 484 | 20241211 | 104200 | 1057558850 | 20750 | 20700 | 20750 | 20700 | 3 |
| 485 | 20241211 | 104100 | 1057496700 | 20700 | 20750 | 20750 | 20700 | 273 |
| 486 | 20241211 | 104000 | 1051834850 | 20700 | 20700 | 20750 | 20700 | 55 |
| 487 | 20241211 | 103900 | 1050696300 | 20700 | 20750 | 20750 | 20700 | 188 |
| 488 | 20241211 | 103800 | 1046804050 | 20750 | 20750 | 20750 | 20700 | 44 |
| 489 | 20241211 | 103700 | 1045893150 | 20750 | 20750 | 20750 | 20750 | 2 |
| 490 | 20241211 | 103600 | 1045851650 | 20750 | 20750 | 20750 | 20750 | 3 |
| 491 | 20241211 | 103500 | 1045789400 | 20750 | 20750 | 20750 | 20750 | 1 |
| 492 | 20241211 | 103400 | 1045768650 | 20750 | 20750 | 20750 | 20750 | 130 |
| 493 | 20241211 | 103300 | 1043071150 | 20700 | 20750 | 20750 | 20700 | 295 |
| 494 | 20241211 | 103200 | 1036950400 | 20750 | 20750 | 20800 | 20700 | 659 |
| 495 | 20241211 | 103100 | 1023279550 | 20750 | 20750 | 20800 | 20750 | 38 |
| 496 | 20241211 | 103000 | 1022490450 | 20800 | 20700 | 20800 | 20700 | 133 |
| 497 | 20241211 | 102900 | 1019733200 | 20750 | 20800 | 20800 | 20750 | 879 |
| 498 | 20241211 | 102800 | 1001492900 | 20800 | 20800 | 20800 | 20800 | 46 |
| 499 | 20241211 | 102700 | 1000536100 | 20800 | 20700 | 20800 | 20700 | 2213 |
| 500 | 20241211 | 102600 | 954632500 | 20700 | 20750 | 20750 | 20700 | 231 |
| 501 | 20241211 | 102500 | 949847250 | 20750 | 20750 | 20750 | 20700 | 682 |
| 502 | 20241211 | 102400 | 935722900 | 20700 | 20750 | 20750 | 20700 | 115 |
| 503 | 20241211 | 102300 | 933337400 | 20750 | 20750 | 20750 | 20750 | 60 |
| 504 | 20241211 | 102200 | 932092400 | 20750 | 20750 | 20750 | 20700 | 158 |
| 505 | 20241211 | 102100 | 928813950 | 20750 | 20700 | 20750 | 20700 | 165 |
| 506 | 20241211 | 102000 | 925390250 | 20700 | 20700 | 20750 | 20700 | 355 |
| 507 | 20241211 | 101900 | 918038500 | 20750 | 20750 | 20750 | 20750 | 65 |
| 508 | 20241211 | 101800 | 916689750 | 20750 | 20700 | 20750 | 20700 | 3727 |
| 509 | 20241211 | 101700 | 839536550 | 20700 | 20650 | 20700 | 20650 | 455 |
| 510 | 20241211 | 101600 | 830121600 | 20700 | 20700 | 20700 | 20700 | 5 |
| 511 | 20241211 | 101500 | 830018100 | 20700 | 20700 | 20700 | 20650 | 58 |
| 512 | 20241211 | 101400 | 828819400 | 20700 | 20650 | 20700 | 20650 | 6 |
| 513 | 20241211 | 101300 | 828695350 | 20700 | 20650 | 20700 | 20650 | 64 |
| 514 | 20241211 | 101200 | 827373700 | 20650 | 20650 | 20700 | 20650 | 252 |
| 515 | 20241211 | 101100 | 822169650 | 20650 | 20700 | 20700 | 20650 | 45 |
| 516 | 20241211 | 101000 | 821240350 | 20650 | 20650 | 20700 | 20650 | 1100 |
| 517 | 20241211 | 100900 | 798525000 | 20650 | 20650 | 20700 | 20650 | 76 |
| 518 | 20241211 | 100800 | 796955500 | 20700 | 20700 | 20700 | 20700 | 107 |
| 519 | 20241211 | 100700 | 794740600 | 20700 | 20650 | 20700 | 20650 | 3388 |
| 520 | 20241211 | 100600 | 724778250 | 20650 | 20700 | 20700 | 20650 | 55 |
| 521 | 20241211 | 100500 | 723639800 | 20700 | 20700 | 20700 | 20650 | 49 |
| 522 | 20241211 | 100400 | 722625550 | 20700 | 20700 | 20700 | 20650 | 76 |
| 523 | 20241211 | 100300 | 721052850 | 20650 | 20700 | 20700 | 20650 | 158 |
| 524 | 20241211 | 100200 | 717783550 | 20700 | 20700 | 20700 | 20700 | 67 |
| 525 | 20241211 | 100100 | 716396650 | 20650 | 20700 | 20700 | 20650 | 12 |
| 526 | 20241211 | 100000 | 716148650 | 20650 | 20700 | 20700 | 20650 | 140 |
| 527 | 20241211 | 095900 | 713253050 | 20700 | 20650 | 20700 | 20600 | 1691 |
| 528 | 20241211 | 095800 | 678324000 | 20600 | 20650 | 20650 | 20600 | 2 |
| 529 | 20241211 | 095700 | 678282750 | 20600 | 20650 | 20650 | 20600 | 95 |
| 530 | 20241211 | 095600 | 676325600 | 20650 | 20600 | 20650 | 20600 | 182 |
| 531 | 20241211 | 095500 | 672575000 | 20600 | 20600 | 20600 | 20600 | 69 |
| 532 | 20241211 | 095400 | 671153600 | 20650 | 20550 | 20650 | 20550 | 849 |
| 533 | 20241211 | 095300 | 653666050 | 20600 | 20650 | 20650 | 20600 | 2751 |
| 534 | 20241211 | 095200 | 596993150 | 20650 | 20650 | 20650 | 20650 | 98 |
| 535 | 20241211 | 095100 | 594969450 | 20650 | 20600 | 20650 | 20600 | 129 |
| 536 | 20241211 | 095000 | 592307600 | 20650 | 20650 | 20650 | 20650 | 120 |
| 537 | 20241211 | 094900 | 589829600 | 20650 | 20600 | 20650 | 20600 | 126 |
| 538 | 20241211 | 094800 | 587227800 | 20650 | 20650 | 20650 | 20600 | 300 |
| 539 | 20241211 | 094700 | 581033000 | 20600 | 20600 | 20650 | 20600 | 289 |
| 540 | 20241211 | 094600 | 575074550 | 20600 | 20600 | 20650 | 20600 | 147 |
| 541 | 20241211 | 094500 | 572039600 | 20600 | 20650 | 20650 | 20600 | 76 |
| 542 | 20241211 | 094400 | 570470250 | 20650 | 20650 | 20650 | 20650 | 0 |
| 543 | 20241211 | 094300 | 570470250 | 20650 | 20650 | 20650 | 20650 | 508 |
| 544 | 20241211 | 094200 | 559980050 | 20600 | 20650 | 20650 | 20600 | 2536 |
| 545 | 20241211 | 094100 | 507623500 | 20650 | 20600 | 20650 | 20600 | 2569 |
| 546 | 20241211 | 094000 | 454700050 | 20600 | 20550 | 20600 | 20550 | 161 |
| 547 | 20241211 | 093900 | 451391000 | 20600 | 20550 | 20600 | 20550 | 166 |
| 548 | 20241211 | 093800 | 447978000 | 20550 | 20550 | 20600 | 20550 | 188 |
| 549 | 20241211 | 093700 | 444113800 | 20550 | 20550 | 20550 | 20500 | 1766 |
| 550 | 20241211 | 093600 | 407822550 | 20550 | 20600 | 20650 | 20550 | 1931 |
| 551 | 20241211 | 093500 | 368110650 | 20600 | 20600 | 20600 | 20550 | 562 |
| 552 | 20241211 | 093400 | 356535950 | 20600 | 20600 | 20650 | 20550 | 161 |
| 553 | 20241211 | 093300 | 353225150 | 20600 | 20600 | 20600 | 20600 | 365 |
| 554 | 20241211 | 093200 | 345706150 | 20600 | 20650 | 20650 | 20600 | 19 |
| 555 | 20241211 | 093100 | 345314550 | 20650 | 20650 | 20650 | 20600 | 489 |
| 556 | 20241211 | 093000 | 335218200 | 20600 | 20600 | 20650 | 20600 | 146 |
| 557 | 20241211 | 092900 | 332210250 | 20600 | 20600 | 20650 | 20600 | 728 |
| 558 | 20241211 | 092800 | 317212950 | 20600 | 20650 | 20650 | 20600 | 391 |
| 559 | 20241211 | 092700 | 309158250 | 20650 | 20650 | 20650 | 20650 | 246 |
| 560 | 20241211 | 092600 | 304078350 | 20650 | 20650 | 20650 | 20600 | 613 |
| 561 | 20241211 | 092500 | 291444900 | 20600 | 20650 | 20650 | 20600 | 452 |
| 562 | 20241211 | 092400 | 282112050 | 20650 | 20650 | 20650 | 20650 | 1 |
| 563 | 20241211 | 092300 | 282091400 | 20650 | 20650 | 20650 | 20650 | 1 |
| 564 | 20241211 | 092200 | 282070750 | 20600 | 20650 | 20700 | 20600 | 980 |
| 565 | 20241211 | 092100 | 261832900 | 20650 | 20650 | 20650 | 20600 | 522 |
| 566 | 20241211 | 092000 | 251054650 | 20650 | 20650 | 20650 | 20650 | 6 |
| 567 | 20241211 | 091900 | 250930750 | 20650 | 20650 | 20650 | 20650 | 13 |
| 568 | 20241211 | 091800 | 250662300 | 20650 | 20650 | 20650 | 20650 | 4 |
| 569 | 20241211 | 091700 | 250579700 | 20650 | 20600 | 20650 | 20600 | 156 |
| 570 | 20241211 | 091600 | 247360800 | 20650 | 20600 | 20650 | 20600 | 90 |
| 571 | 20241211 | 091500 | 245504750 | 20650 | 20650 | 20650 | 20600 | 28 |
| 572 | 20241211 | 091400 | 244927600 | 20600 | 20600 | 20650 | 20600 | 91 |
| 573 | 20241211 | 091300 | 243049950 | 20700 | 20600 | 20700 | 20550 | 2701 |
| 574 | 20241211 | 091200 | 187430550 | 20600 | 20600 | 20600 | 20550 | 75 |
| 575 | 20241211 | 091100 | 185886550 | 20600 | 20550 | 20600 | 20550 | 1181 |
| 576 | 20241211 | 091000 | 161585650 | 20600 | 20550 | 20600 | 20550 | 294 |
| 577 | 20241211 | 090900 | 155540950 | 20550 | 20550 | 20550 | 20500 | 763 |
| 578 | 20241211 | 090800 | 139887350 | 20500 | 20500 | 20500 | 20500 | 65 |
| 579 | 20241211 | 090700 | 138554850 | 20450 | 20450 | 20500 | 20400 | 730 |
| 580 | 20241211 | 090600 | 123615350 | 20400 | 20450 | 20500 | 20400 | 494 |
| 581 | 20241211 | 090500 | 113521050 | 20450 | 20450 | 20450 | 20450 | 229 |
| 582 | 20241211 | 090400 | 108838000 | 20500 | 20550 | 20550 | 20500 | 110 |
| 583 | 20241211 | 090300 | 106582950 | 20550 | 20400 | 20550 | 20400 | 1383 |
| 584 | 20241211 | 090200 | 78263100 | 20450 | 20400 | 20450 | 20400 | 137 |
| 585 | 20241211 | 090100 | 75467850 | 20550 | 20300 | 20550 | 20300 | 2430 |
| 586 | 20241211 | 090000 | 25882350 | 20300 | 20250 | 20300 | 20250 | 1277 |