33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 3 | 20241217 | 190600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20241217 | 190500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20241217 | 190400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20241217 | 190300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20241217 | 190200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20241217 | 190100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20241217 | 190000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20241217 | 185900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20241217 | 185800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20241217 | 185700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20241217 | 185600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20241217 | 185500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20241217 | 185400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20241217 | 185300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20241217 | 185200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20241217 | 185100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20241217 | 185000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20241217 | 184900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20241217 | 184800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20241217 | 184700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20241217 | 184600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20241217 | 184500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20241217 | 184400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20241217 | 184300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20241217 | 184200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20241217 | 184100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20241217 | 184000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20241217 | 183900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20241217 | 183800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20241217 | 183700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 33 | 20241217 | 183600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20241217 | 183500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20241217 | 183400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20241217 | 183300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20241217 | 183200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20241217 | 183100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20241217 | 183000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20241217 | 182900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20241217 | 182800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20241217 | 182700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20241217 | 182600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20241217 | 182500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20241217 | 182400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20241217 | 182300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20241217 | 182200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20241217 | 182100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20241217 | 182000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20241217 | 181900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20241217 | 181800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20241217 | 181700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20241217 | 181600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20241217 | 181500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20241217 | 181400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20241217 | 181300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20241217 | 181200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20241217 | 181100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20241217 | 181000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20241217 | 180900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20241217 | 180800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20241217 | 180700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 63 | 20241217 | 180600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20241217 | 180500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20241217 | 180400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20241217 | 180300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20241217 | 180200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20241217 | 180100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20241217 | 180000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20241217 | 175900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20241217 | 175800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20241217 | 175700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20241217 | 175600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20241217 | 175500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20241217 | 175400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20241217 | 175300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20241217 | 175200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20241217 | 175100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20241217 | 175000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20241217 | 174900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20241217 | 174800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20241217 | 174700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20241217 | 174600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20241217 | 174500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20241217 | 174400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20241217 | 174300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20241217 | 174200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20241217 | 174100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20241217 | 174000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20241217 | 173900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20241217 | 173800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20241217 | 173700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 93 | 20241217 | 173600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20241217 | 173500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20241217 | 173400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20241217 | 173300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20241217 | 173200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20241217 | 173100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20241217 | 173000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20241217 | 172900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20241217 | 172800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20241217 | 172700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20241217 | 172600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20241217 | 172500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20241217 | 172400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20241217 | 172300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20241217 | 172200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20241217 | 172100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20241217 | 172000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20241217 | 171900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20241217 | 171800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20241217 | 171700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20241217 | 171600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20241217 | 171500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20241217 | 171400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20241217 | 171300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20241217 | 171200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20241217 | 171100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20241217 | 171000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20241217 | 170900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20241217 | 170800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20241217 | 170700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 123 | 20241217 | 170600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20241217 | 170500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20241217 | 170400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20241217 | 170300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20241217 | 170200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20241217 | 170100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20241217 | 170000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20241217 | 165900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20241217 | 165800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20241217 | 165700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20241217 | 165600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20241217 | 165500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20241217 | 165400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20241217 | 165300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20241217 | 165200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20241217 | 165100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20241217 | 165000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20241217 | 164900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20241217 | 164800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20241217 | 164700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20241217 | 164600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20241217 | 164500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20241217 | 164400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20241217 | 164300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20241217 | 164200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20241217 | 164100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20241217 | 164000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20241217 | 163900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20241217 | 163800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20241217 | 163700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 153 | 20241217 | 163600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20241217 | 163500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20241217 | 163400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20241217 | 163300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20241217 | 163200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20241217 | 163100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20241217 | 163000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20241217 | 162900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20241217 | 162800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20241217 | 162700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20241217 | 162600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20241217 | 162500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20241217 | 162400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20241217 | 162300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20241217 | 162200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20241217 | 162100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20241217 | 162000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20241217 | 161900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20241217 | 161800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20241217 | 161700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20241217 | 161600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20241217 | 161500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20241217 | 161400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20241217 | 161300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20241217 | 161200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20241217 | 161100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20241217 | 161000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20241217 | 160900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20241217 | 160800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20241217 | 160700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 183 | 20241217 | 160600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20241217 | 160500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20241217 | 160400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20241217 | 160300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20241217 | 160200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20241217 | 160100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20241217 | 160000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20241217 | 155900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20241217 | 155800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20241217 | 155700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20241217 | 155600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20241217 | 155500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20241217 | 155400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20241217 | 155300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20241217 | 155200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20241217 | 155100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20241217 | 155000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20241217 | 154900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20241217 | 154800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20241217 | 154700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20241217 | 154600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20241217 | 154500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20241217 | 154400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20241217 | 154300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20241217 | 154200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20241217 | 154100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20241217 | 154000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20241217 | 153900 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20241217 | 153800 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20241217 | 153700 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 213 | 20241217 | 153600 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20241217 | 153500 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20241217 | 153400 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20241217 | 153300 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20241217 | 153200 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20241217 | 153100 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20241217 | 153000 | 10866271850 | 20650 | 20650 | 20650 | 20650 | 17988 |
| 220 | 20241217 | 152900 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20241217 | 152800 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20241217 | 152700 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20241217 | 152600 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20241217 | 152500 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20241217 | 152400 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20241217 | 152300 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20241217 | 152200 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20241217 | 152100 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20241217 | 152000 | 10494819650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20241217 | 151900 | 10494819650 | 20650 | 20550 | 20650 | 20550 | 935 |
| 231 | 20241217 | 151800 | 10475576750 | 20600 | 20600 | 20650 | 20550 | 14273 |
| 232 | 20241217 | 151700 | 10181526700 | 20550 | 20600 | 20600 | 20550 | 1656 |
| 233 | 20241217 | 151600 | 10147453100 | 20600 | 20600 | 20600 | 20550 | 609 |
| 234 | 20241217 | 151500 | 10134916000 | 20600 | 20600 | 20600 | 20550 | 748 |
| 235 | 20241217 | 151400 | 10119521400 | 20600 | 20600 | 20600 | 20550 | 2980 |
| 236 | 20241217 | 151300 | 10058280350 | 20550 | 20550 | 20600 | 20500 | 915 |
| 237 | 20241217 | 151200 | 10039473750 | 20600 | 20550 | 20600 | 20550 | 670 |
| 238 | 20241217 | 151100 | 10025697750 | 20600 | 20600 | 20600 | 20550 | 136 |
| 239 | 20241217 | 151000 | 10022897200 | 20550 | 20550 | 20600 | 20500 | 1074 |
| 240 | 20241217 | 150900 | 10000827150 | 20550 | 20550 | 20600 | 20550 | 860 |
| 241 | 20241217 | 150800 | 9983151600 | 20550 | 20600 | 20650 | 20500 | 4247 |
| 242 | 20241217 | 150700 | 9895911650 | 20550 | 20700 | 20700 | 20500 | 5635 |
| 243 | 20241217 | 150600 | 9780024300 | 20700 | 20650 | 20700 | 20600 | 5069 |
| 244 | 20241217 | 150500 | 9675579950 | 20650 | 20650 | 20700 | 20600 | 6005 |
| 245 | 20241217 | 150400 | 9551629600 | 20650 | 20600 | 20650 | 20550 | 2220 |
| 246 | 20241217 | 150300 | 9505909000 | 20600 | 20650 | 20700 | 20500 | 31820 |
| 247 | 20241217 | 150200 | 8852883700 | 20700 | 20650 | 20700 | 20600 | 3457 |
| 248 | 20241217 | 150100 | 8781575200 | 20700 | 20700 | 20700 | 20650 | 1031 |
| 249 | 20241217 | 150000 | 8760282850 | 20750 | 20750 | 20800 | 20600 | 29412 |
| 250 | 20241217 | 145900 | 8153092500 | 20800 | 20800 | 20800 | 20750 | 535 |
| 251 | 20241217 | 145800 | 8141983550 | 20800 | 20800 | 20800 | 20750 | 287 |
| 252 | 20241217 | 145700 | 8136024200 | 20800 | 20800 | 20800 | 20750 | 250 |
| 253 | 20241217 | 145600 | 8130829300 | 20800 | 20800 | 20800 | 20750 | 280 |
| 254 | 20241217 | 145500 | 8125008550 | 20800 | 20800 | 20800 | 20750 | 585 |
| 255 | 20241217 | 145400 | 8112853050 | 20800 | 20800 | 20800 | 20750 | 1941 |
| 256 | 20241217 | 145300 | 8072500350 | 20800 | 20750 | 20800 | 20700 | 706 |
| 257 | 20241217 | 145200 | 8057851650 | 20750 | 20750 | 20800 | 20750 | 622 |
| 258 | 20241217 | 145100 | 8044945100 | 20700 | 20750 | 20800 | 20700 | 818 |
| 259 | 20241217 | 145000 | 8027971050 | 20750 | 20700 | 20750 | 20700 | 406 |
| 260 | 20241217 | 144900 | 8019547100 | 20700 | 20750 | 20750 | 20700 | 62 |
| 261 | 20241217 | 144800 | 8018260900 | 20750 | 20700 | 20750 | 20700 | 271 |
| 262 | 20241217 | 144700 | 8012644800 | 20750 | 20750 | 20750 | 20750 | 225 |
| 263 | 20241217 | 144600 | 8007976050 | 20750 | 20750 | 20750 | 20700 | 94 |
| 264 | 20241217 | 144500 | 8006026250 | 20750 | 20750 | 20800 | 20750 | 1447 |
| 265 | 20241217 | 144400 | 7975999050 | 20750 | 20750 | 20750 | 20700 | 398 |
| 266 | 20241217 | 144300 | 7967740950 | 20750 | 20750 | 20750 | 20700 | 187 |
| 267 | 20241217 | 144200 | 7963866200 | 20750 | 20750 | 20750 | 20700 | 193 |
| 268 | 20241217 | 144100 | 7959862450 | 20750 | 20750 | 20750 | 20750 | 74 |
| 269 | 20241217 | 144000 | 7958326950 | 20750 | 20750 | 20750 | 20700 | 87 |
| 270 | 20241217 | 143900 | 7956521950 | 20750 | 20700 | 20750 | 20700 | 175 |
| 271 | 20241217 | 143800 | 7952892250 | 20750 | 20750 | 20750 | 20700 | 202 |
| 272 | 20241217 | 143700 | 7948708150 | 20750 | 20750 | 20750 | 20700 | 174 |
| 273 | 20241217 | 143600 | 7945097700 | 20700 | 20750 | 20750 | 20700 | 49 |
| 274 | 20241217 | 143500 | 7944082300 | 20750 | 20750 | 20750 | 20750 | 99 |
| 275 | 20241217 | 143400 | 7942028050 | 20750 | 20800 | 20800 | 20750 | 444 |
| 276 | 20241217 | 143300 | 7932811150 | 20750 | 20750 | 20800 | 20750 | 297 |
| 277 | 20241217 | 143200 | 7926647600 | 20750 | 20800 | 20800 | 20750 | 172 |
| 278 | 20241217 | 143100 | 7923072000 | 20800 | 20800 | 20800 | 20750 | 186 |
| 279 | 20241217 | 143000 | 7919207050 | 20800 | 20800 | 20800 | 20800 | 101 |
| 280 | 20241217 | 142900 | 7917106250 | 20750 | 20750 | 20800 | 20700 | 2196 |
| 281 | 20241217 | 142800 | 7871540000 | 20750 | 20750 | 20750 | 20700 | 393 |
| 282 | 20241217 | 142700 | 7863387000 | 20750 | 20700 | 20750 | 20700 | 125 |
| 283 | 20241217 | 142600 | 7860797450 | 20750 | 20750 | 20750 | 20700 | 28 |
| 284 | 20241217 | 142500 | 7860216700 | 20750 | 20750 | 20750 | 20700 | 51 |
| 285 | 20241217 | 142400 | 7859158500 | 20750 | 20700 | 20750 | 20700 | 279 |
| 286 | 20241217 | 142300 | 7853382000 | 20650 | 20750 | 20750 | 20650 | 614 |
| 287 | 20241217 | 142200 | 7840673800 | 20750 | 20700 | 20750 | 20700 | 552 |
| 288 | 20241217 | 142100 | 7829222250 | 20750 | 20750 | 20750 | 20700 | 135 |
| 289 | 20241217 | 142000 | 7826427350 | 20750 | 20700 | 20750 | 20700 | 4673 |
| 290 | 20241217 | 141900 | 7729673400 | 20700 | 20700 | 20700 | 20650 | 422 |
| 291 | 20241217 | 141800 | 7720951450 | 20650 | 20650 | 20700 | 20650 | 62 |
| 292 | 20241217 | 141700 | 7719669250 | 20700 | 20700 | 20700 | 20650 | 353 |
| 293 | 20241217 | 141600 | 7712367150 | 20650 | 20700 | 20700 | 20650 | 3339 |
| 294 | 20241217 | 141500 | 7643312500 | 20700 | 20700 | 20700 | 20650 | 1178 |
| 295 | 20241217 | 141400 | 7618977950 | 20700 | 20700 | 20700 | 20700 | 112 |
| 296 | 20241217 | 141300 | 7616659550 | 20700 | 20700 | 20700 | 20650 | 176 |
| 297 | 20241217 | 141200 | 7613021350 | 20700 | 20700 | 20700 | 20700 | 452 |
| 298 | 20241217 | 141100 | 7603664950 | 20700 | 20700 | 20700 | 20650 | 395 |
| 299 | 20241217 | 141000 | 7595490950 | 20700 | 20700 | 20700 | 20650 | 2311 |
| 300 | 20241217 | 140900 | 7547663250 | 20700 | 20700 | 20700 | 20650 | 139 |
| 301 | 20241217 | 140800 | 7544790950 | 20700 | 20650 | 20700 | 20650 | 458 |
| 302 | 20241217 | 140700 | 7535332850 | 20650 | 20750 | 20750 | 20650 | 1751 |
| 303 | 20241217 | 140600 | 7499038250 | 20750 | 20650 | 20750 | 20650 | 3262 |
| 304 | 20241217 | 140500 | 7431598100 | 20700 | 20700 | 20700 | 20700 | 3215 |
| 305 | 20241217 | 140400 | 7365047600 | 20700 | 20750 | 20750 | 20700 | 5577 |
| 306 | 20241217 | 140300 | 7249508650 | 20800 | 20750 | 20800 | 20750 | 321 |
| 307 | 20241217 | 140200 | 7242834600 | 20800 | 20800 | 20800 | 20800 | 96 |
| 308 | 20241217 | 140100 | 7240837800 | 20800 | 20800 | 20800 | 20800 | 70 |
| 309 | 20241217 | 140000 | 7239381800 | 20800 | 20800 | 20800 | 20800 | 43 |
| 310 | 20241217 | 135900 | 7238487400 | 20800 | 20750 | 20800 | 20750 | 2041 |
| 311 | 20241217 | 135800 | 7196133200 | 20750 | 20700 | 20750 | 20700 | 247 |
| 312 | 20241217 | 135700 | 7191017250 | 20700 | 20700 | 20750 | 20700 | 106 |
| 313 | 20241217 | 135600 | 7188820900 | 20700 | 20750 | 20750 | 20700 | 327 |
| 314 | 20241217 | 135500 | 7182051600 | 20700 | 20750 | 20750 | 20700 | 84 |
| 315 | 20241217 | 135400 | 7180312550 | 20700 | 20700 | 20700 | 20700 | 128 |
| 316 | 20241217 | 135300 | 7177662950 | 20700 | 20700 | 20750 | 20700 | 357 |
| 317 | 20241217 | 135200 | 7170272800 | 20700 | 20700 | 20750 | 20700 | 233 |
| 318 | 20241217 | 135100 | 7165449500 | 20700 | 20700 | 20700 | 20700 | 620 |
| 319 | 20241217 | 135000 | 7152615500 | 20700 | 20700 | 20700 | 20650 | 314 |
| 320 | 20241217 | 134900 | 7146117800 | 20700 | 20700 | 20700 | 20650 | 520 |
| 321 | 20241217 | 134800 | 7135354800 | 20650 | 20700 | 20700 | 20650 | 639 |
| 322 | 20241217 | 134700 | 7122127750 | 20700 | 20700 | 20700 | 20650 | 1093 |
| 323 | 20241217 | 134600 | 7099507950 | 20700 | 20700 | 20700 | 20700 | 131 |
| 324 | 20241217 | 134500 | 7096796250 | 20700 | 20750 | 20750 | 20650 | 2241 |
| 325 | 20241217 | 134400 | 7050407750 | 20700 | 20750 | 20750 | 20700 | 175 |
| 326 | 20241217 | 134300 | 7046784200 | 20750 | 20750 | 20750 | 20750 | 233 |
| 327 | 20241217 | 134200 | 7041949450 | 20750 | 20750 | 20750 | 20700 | 86 |
| 328 | 20241217 | 134100 | 7040166050 | 20700 | 20750 | 20750 | 20700 | 99 |
| 329 | 20241217 | 134000 | 7038116300 | 20750 | 20700 | 20750 | 20700 | 1695 |
| 330 | 20241217 | 133900 | 7003029550 | 20700 | 20700 | 20700 | 20700 | 452 |
| 331 | 20241217 | 133800 | 6993673150 | 20700 | 20700 | 20700 | 20650 | 267 |
| 332 | 20241217 | 133700 | 6988157650 | 20700 | 20700 | 20700 | 20650 | 105 |
| 333 | 20241217 | 133600 | 6985984750 | 20700 | 20700 | 20700 | 20650 | 140 |
| 334 | 20241217 | 133500 | 6983086850 | 20700 | 20700 | 20700 | 20700 | 96 |
| 335 | 20241217 | 133400 | 6981099650 | 20700 | 20700 | 20700 | 20700 | 73 |
| 336 | 20241217 | 133300 | 6979588550 | 20700 | 20700 | 20700 | 20650 | 135 |
| 337 | 20241217 | 133200 | 6976796800 | 20650 | 20700 | 20750 | 20650 | 2324 |
| 338 | 20241217 | 133100 | 6928618800 | 20700 | 20700 | 20750 | 20700 | 58 |
| 339 | 20241217 | 133000 | 6927417950 | 20700 | 20750 | 20750 | 20700 | 1754 |
| 340 | 20241217 | 132900 | 6891103150 | 20750 | 20750 | 20750 | 20700 | 634 |
| 341 | 20241217 | 132800 | 6877972650 | 20750 | 20750 | 20750 | 20750 | 87 |
| 342 | 20241217 | 132700 | 6876167400 | 20750 | 20750 | 20750 | 20700 | 373 |
| 343 | 20241217 | 132600 | 6868435650 | 20750 | 20700 | 20750 | 20700 | 1130 |
| 344 | 20241217 | 132500 | 6844993150 | 20750 | 20750 | 20750 | 20700 | 111 |
| 345 | 20241217 | 132400 | 6842690150 | 20750 | 20750 | 20750 | 20750 | 211 |
| 346 | 20241217 | 132300 | 6838311900 | 20750 | 20700 | 20750 | 20700 | 129 |
| 347 | 20241217 | 132200 | 6835635600 | 20700 | 20750 | 20750 | 20700 | 76 |
| 348 | 20241217 | 132100 | 6834059550 | 20750 | 20750 | 20750 | 20750 | 45 |
| 349 | 20241217 | 132000 | 6833125800 | 20750 | 20750 | 20750 | 20700 | 530 |
| 350 | 20241217 | 131900 | 6822151000 | 20750 | 20750 | 20800 | 20750 | 895 |
| 351 | 20241217 | 131800 | 6803577700 | 20750 | 20700 | 20750 | 20700 | 1207 |
| 352 | 20241217 | 131700 | 6778590900 | 20700 | 20700 | 20700 | 20700 | 146 |
| 353 | 20241217 | 131600 | 6775568700 | 20650 | 20700 | 20700 | 20650 | 13 |
| 354 | 20241217 | 131500 | 6775299900 | 20700 | 20700 | 20750 | 20700 | 1276 |
| 355 | 20241217 | 131400 | 6748885900 | 20700 | 20700 | 20700 | 20650 | 268 |
| 356 | 20241217 | 131300 | 6743338350 | 20700 | 20700 | 20700 | 20700 | 825 |
| 357 | 20241217 | 131200 | 6726260850 | 20700 | 20700 | 20700 | 20700 | 171 |
| 358 | 20241217 | 131100 | 6722721150 | 20700 | 20650 | 20700 | 20650 | 592 |
| 359 | 20241217 | 131000 | 6710467750 | 20650 | 20700 | 20700 | 20650 | 126 |
| 360 | 20241217 | 130900 | 6707860300 | 20700 | 20700 | 20700 | 20650 | 533 |
| 361 | 20241217 | 130800 | 6696827450 | 20650 | 20700 | 20700 | 20650 | 54 |
| 362 | 20241217 | 130700 | 6695712050 | 20700 | 20700 | 20700 | 20650 | 321 |
| 363 | 20241217 | 130600 | 6689067400 | 20750 | 20700 | 20750 | 20700 | 161 |
| 364 | 20241217 | 130500 | 6685732200 | 20750 | 20750 | 20750 | 20750 | 116 |
| 365 | 20241217 | 130400 | 6683325200 | 20700 | 20700 | 20750 | 20700 | 360 |
| 366 | 20241217 | 130300 | 6675872950 | 20700 | 20700 | 20700 | 20650 | 727 |
| 367 | 20241217 | 130200 | 6660824550 | 20700 | 20700 | 20700 | 20650 | 712 |
| 368 | 20241217 | 130100 | 6646117250 | 20700 | 20700 | 20700 | 20650 | 123 |
| 369 | 20241217 | 130000 | 6643571350 | 20700 | 20650 | 20700 | 20650 | 123 |
| 370 | 20241217 | 125900 | 6641025300 | 20700 | 20750 | 20750 | 20650 | 149 |
| 371 | 20241217 | 125800 | 6637938800 | 20700 | 20650 | 20750 | 20600 | 17451 |
| 372 | 20241217 | 125700 | 6277443300 | 20600 | 20650 | 20650 | 20600 | 70 |
| 373 | 20241217 | 125600 | 6275997950 | 20650 | 20650 | 20650 | 20600 | 349 |
| 374 | 20241217 | 125500 | 6268795850 | 20650 | 20650 | 20650 | 20600 | 304 |
| 375 | 20241217 | 125400 | 6262524550 | 20650 | 20650 | 20650 | 20650 | 48 |
| 376 | 20241217 | 125300 | 6261533350 | 20650 | 20650 | 20650 | 20600 | 321 |
| 377 | 20241217 | 125200 | 6254913100 | 20650 | 20650 | 20650 | 20600 | 76 |
| 378 | 20241217 | 125100 | 6253343750 | 20650 | 20650 | 20650 | 20600 | 510 |
| 379 | 20241217 | 125000 | 6242812800 | 20650 | 20650 | 20650 | 20650 | 308 |
| 380 | 20241217 | 124900 | 6236452600 | 20650 | 20650 | 20650 | 20600 | 934 |
| 381 | 20241217 | 124800 | 6217184000 | 20650 | 20650 | 20650 | 20600 | 512 |
| 382 | 20241217 | 124700 | 6206611300 | 20650 | 20650 | 20650 | 20650 | 372 |
| 383 | 20241217 | 124600 | 6198929500 | 20650 | 20650 | 20650 | 20600 | 566 |
| 384 | 20241217 | 124500 | 6187260050 | 20650 | 20650 | 20650 | 20650 | 70 |
| 385 | 20241217 | 124400 | 6185814550 | 20650 | 20650 | 20650 | 20600 | 118 |
| 386 | 20241217 | 124300 | 6183377900 | 20650 | 20650 | 20650 | 20650 | 80 |
| 387 | 20241217 | 124200 | 6181725900 | 20650 | 20600 | 20650 | 20600 | 327 |
| 388 | 20241217 | 124100 | 6174973400 | 20650 | 20650 | 20650 | 20600 | 59 |
| 389 | 20241217 | 124000 | 6173756050 | 20650 | 20650 | 20650 | 20600 | 259 |
| 390 | 20241217 | 123900 | 6168410750 | 20650 | 20650 | 20650 | 20600 | 204 |
| 391 | 20241217 | 123800 | 6164198200 | 20650 | 20650 | 20650 | 20600 | 362 |
| 392 | 20241217 | 123700 | 6156737200 | 20600 | 20600 | 20650 | 20600 | 41 |
| 393 | 20241217 | 123600 | 6155890900 | 20650 | 20600 | 20650 | 20600 | 137 |
| 394 | 20241217 | 123500 | 6153063600 | 20650 | 20600 | 20650 | 20600 | 166 |
| 395 | 20241217 | 123400 | 6149640750 | 20650 | 20650 | 20650 | 20600 | 260 |
| 396 | 20241217 | 123300 | 6144281850 | 20650 | 20650 | 20650 | 20600 | 117 |
| 397 | 20241217 | 123200 | 6141865850 | 20650 | 20650 | 20650 | 20600 | 101 |
| 398 | 20241217 | 123100 | 6139780300 | 20650 | 20600 | 20650 | 20600 | 629 |
| 399 | 20241217 | 123000 | 6126819450 | 20600 | 20650 | 20650 | 20600 | 1280 |
| 400 | 20241217 | 122900 | 6100445300 | 20650 | 20650 | 20650 | 20600 | 114 |
| 401 | 20241217 | 122800 | 6098096200 | 20650 | 20600 | 20650 | 20600 | 139 |
| 402 | 20241217 | 122700 | 6095226750 | 20650 | 20650 | 20650 | 20600 | 423 |
| 403 | 20241217 | 122600 | 6086508350 | 20600 | 20650 | 20650 | 20600 | 1119 |
| 404 | 20241217 | 122500 | 6063456100 | 20650 | 20650 | 20650 | 20600 | 274 |
| 405 | 20241217 | 122400 | 6057798050 | 20650 | 20650 | 20650 | 20650 | 910 |
| 406 | 20241217 | 122300 | 6039006550 | 20650 | 20600 | 20650 | 20600 | 709 |
| 407 | 20241217 | 122200 | 6024395750 | 20650 | 20650 | 20650 | 20600 | 217 |
| 408 | 20241217 | 122100 | 6019919700 | 20650 | 20650 | 20650 | 20600 | 29 |
| 409 | 20241217 | 122000 | 6019320900 | 20650 | 20650 | 20650 | 20600 | 371 |
| 410 | 20241217 | 121900 | 6011666250 | 20650 | 20650 | 20650 | 20600 | 53 |
| 411 | 20241217 | 121800 | 6010573200 | 20650 | 20650 | 20650 | 20600 | 127 |
| 412 | 20241217 | 121700 | 6007950700 | 20650 | 20650 | 20650 | 20600 | 2234 |
| 413 | 20241217 | 121600 | 5961929300 | 20650 | 20650 | 20650 | 20650 | 91 |
| 414 | 20241217 | 121500 | 5960050150 | 20650 | 20650 | 20650 | 20600 | 572 |
| 415 | 20241217 | 121400 | 5948264500 | 20650 | 20650 | 20650 | 20600 | 129 |
| 416 | 20241217 | 121300 | 5945605700 | 20650 | 20600 | 20650 | 20600 | 506 |
| 417 | 20241217 | 121200 | 5935160200 | 20600 | 20600 | 20650 | 20600 | 202 |
| 418 | 20241217 | 121100 | 5930997800 | 20650 | 20650 | 20650 | 20600 | 856 |
| 419 | 20241217 | 121000 | 5913349300 | 20650 | 20650 | 20650 | 20600 | 248 |
| 420 | 20241217 | 120900 | 5908237700 | 20650 | 20650 | 20650 | 20600 | 326 |
| 421 | 20241217 | 120800 | 5901520850 | 20650 | 20700 | 20700 | 20650 | 4440 |
| 422 | 20241217 | 120700 | 5809833350 | 20650 | 20650 | 20700 | 20650 | 545 |
| 423 | 20241217 | 120600 | 5798578150 | 20700 | 20700 | 20700 | 20650 | 121 |
| 424 | 20241217 | 120500 | 5796078450 | 20700 | 20700 | 20700 | 20650 | 25 |
| 425 | 20241217 | 120400 | 5795561000 | 20700 | 20700 | 20700 | 20700 | 73 |
| 426 | 20241217 | 120300 | 5794049900 | 20650 | 20650 | 20700 | 20650 | 587 |
| 427 | 20241217 | 120200 | 5781927900 | 20700 | 20700 | 20700 | 20650 | 484 |
| 428 | 20241217 | 120100 | 5771911350 | 20700 | 20700 | 20750 | 20650 | 381 |
| 429 | 20241217 | 120000 | 5764024650 | 20700 | 20700 | 20750 | 20700 | 50 |
| 430 | 20241217 | 115900 | 5762989400 | 20700 | 20700 | 20700 | 20650 | 1189 |
| 431 | 20241217 | 115800 | 5738413950 | 20650 | 20750 | 20750 | 20650 | 159 |
| 432 | 20241217 | 115700 | 5735122650 | 20750 | 20700 | 20750 | 20700 | 294 |
| 433 | 20241217 | 115600 | 5729036550 | 20700 | 20700 | 20750 | 20700 | 233 |
| 434 | 20241217 | 115500 | 5724213200 | 20700 | 20750 | 20750 | 20700 | 316 |
| 435 | 20241217 | 115400 | 5717659200 | 20700 | 20750 | 20750 | 20700 | 1990 |
| 436 | 20241217 | 115300 | 5676462950 | 20750 | 20750 | 20750 | 20700 | 109 |
| 437 | 20241217 | 115200 | 5674205400 | 20750 | 20750 | 20750 | 20700 | 241 |
| 438 | 20241217 | 115100 | 5669207650 | 20750 | 20700 | 20750 | 20700 | 23 |
| 439 | 20241217 | 115000 | 5668730500 | 20750 | 20700 | 20750 | 20700 | 210 |
| 440 | 20241217 | 114900 | 5664382050 | 20700 | 20750 | 20750 | 20700 | 20 |
| 441 | 20241217 | 114800 | 5663967450 | 20750 | 20700 | 20750 | 20700 | 87 |
| 442 | 20241217 | 114700 | 5662162700 | 20750 | 20700 | 20750 | 20700 | 121 |
| 443 | 20241217 | 114600 | 5659652150 | 20700 | 20750 | 20750 | 20700 | 326 |
| 444 | 20241217 | 114500 | 5652903650 | 20750 | 20750 | 20750 | 20700 | 188 |
| 445 | 20241217 | 114400 | 5649005850 | 20750 | 20800 | 20800 | 20700 | 2788 |
| 446 | 20241217 | 114300 | 5591154100 | 20800 | 20750 | 20800 | 20750 | 38 |
| 447 | 20241217 | 114200 | 5590364750 | 20800 | 20800 | 20800 | 20750 | 65 |
| 448 | 20241217 | 114100 | 5589015250 | 20800 | 20800 | 20800 | 20800 | 33 |
| 449 | 20241217 | 114000 | 5588328850 | 20800 | 20800 | 20800 | 20750 | 80 |
| 450 | 20241217 | 113900 | 5586664900 | 20800 | 20800 | 20800 | 20800 | 33 |
| 451 | 20241217 | 113800 | 5585978500 | 20750 | 20750 | 20800 | 20750 | 303 |
| 452 | 20241217 | 113700 | 5579690650 | 20800 | 20800 | 20800 | 20800 | 48 |
| 453 | 20241217 | 113600 | 5578692250 | 20800 | 20800 | 20800 | 20750 | 22 |
| 454 | 20241217 | 113500 | 5578234700 | 20800 | 20800 | 20800 | 20800 | 568 |
| 455 | 20241217 | 113400 | 5566420300 | 20800 | 20800 | 20800 | 20750 | 335 |
| 456 | 20241217 | 113300 | 5559452350 | 20800 | 20750 | 20800 | 20750 | 131 |
| 457 | 20241217 | 113200 | 5556733250 | 20750 | 20750 | 20750 | 20750 | 88 |
| 458 | 20241217 | 113100 | 5554907250 | 20750 | 20750 | 20750 | 20700 | 310 |
| 459 | 20241217 | 113000 | 5548474800 | 20750 | 20750 | 20750 | 20750 | 101 |
| 460 | 20241217 | 112900 | 5546379050 | 20750 | 20750 | 20750 | 20700 | 128 |
| 461 | 20241217 | 112800 | 5543723400 | 20750 | 20700 | 20750 | 20700 | 229 |
| 462 | 20241217 | 112700 | 5538981300 | 20700 | 20700 | 20750 | 20700 | 108 |
| 463 | 20241217 | 112600 | 5536740400 | 20750 | 20800 | 20800 | 20750 | 489 |
| 464 | 20241217 | 112500 | 5526592950 | 20750 | 20750 | 20800 | 20750 | 23 |
| 465 | 20241217 | 112400 | 5526114900 | 20750 | 20750 | 20750 | 20700 | 261 |
| 466 | 20241217 | 112300 | 5520699750 | 20750 | 20700 | 20750 | 20700 | 115 |
| 467 | 20241217 | 112200 | 5518317500 | 20700 | 20700 | 20750 | 20700 | 91 |
| 468 | 20241217 | 112100 | 5516433300 | 20700 | 20700 | 20800 | 20700 | 350 |
| 469 | 20241217 | 112000 | 5509174750 | 20750 | 20700 | 20750 | 20700 | 1682 |
| 470 | 20241217 | 111900 | 5474350150 | 20750 | 20750 | 20800 | 20750 | 1092 |
| 471 | 20241217 | 111800 | 5451690750 | 20800 | 20800 | 20800 | 20800 | 107 |
| 472 | 20241217 | 111700 | 5449465150 | 20800 | 20750 | 20800 | 20750 | 30 |
| 473 | 20241217 | 111600 | 5448841300 | 20800 | 20800 | 20800 | 20750 | 83 |
| 474 | 20241217 | 111500 | 5447115900 | 20800 | 20800 | 20800 | 20750 | 54 |
| 475 | 20241217 | 111400 | 5445993200 | 20800 | 20750 | 20800 | 20700 | 774 |
| 476 | 20241217 | 111300 | 5429934900 | 20750 | 20700 | 20750 | 20700 | 25 |
| 477 | 20241217 | 111200 | 5429416350 | 20750 | 20650 | 20750 | 20650 | 3671 |
| 478 | 20241217 | 111100 | 5353429150 | 20700 | 20700 | 20700 | 20700 | 16 |
| 479 | 20241217 | 111000 | 5353097950 | 20700 | 20700 | 20700 | 20650 | 46 |
| 480 | 20241217 | 110900 | 5352145800 | 20700 | 20700 | 20700 | 20650 | 52 |
| 481 | 20241217 | 110800 | 5351069450 | 20700 | 20650 | 20700 | 20650 | 986 |
| 482 | 20241217 | 110700 | 5330707300 | 20650 | 20700 | 20700 | 20650 | 198 |
| 483 | 20241217 | 110600 | 5326613700 | 20700 | 20650 | 20700 | 20650 | 231 |
| 484 | 20241217 | 110500 | 5321841050 | 20700 | 20650 | 20700 | 20650 | 453 |
| 485 | 20241217 | 110400 | 5312486550 | 20700 | 20700 | 20700 | 20650 | 272 |
| 486 | 20241217 | 110300 | 5306857950 | 20700 | 20700 | 20700 | 20650 | 128 |
| 487 | 20241217 | 110200 | 5304209000 | 20700 | 20750 | 20750 | 20700 | 480 |
| 488 | 20241217 | 110100 | 5294272600 | 20750 | 20700 | 20750 | 20700 | 123 |
| 489 | 20241217 | 110000 | 5291721550 | 20700 | 20700 | 20700 | 20650 | 576 |
| 490 | 20241217 | 105900 | 5279798400 | 20700 | 20700 | 20750 | 20700 | 779 |
| 491 | 20241217 | 105800 | 5263672850 | 20700 | 20700 | 20700 | 20700 | 4685 |
| 492 | 20241217 | 105700 | 5166693350 | 20700 | 20750 | 20750 | 20650 | 732 |
| 493 | 20241217 | 105600 | 5151539050 | 20750 | 20750 | 20750 | 20700 | 1772 |
| 494 | 20241217 | 105500 | 5114841450 | 20750 | 20700 | 20750 | 20700 | 201 |
| 495 | 20241217 | 105400 | 5110679550 | 20750 | 20750 | 20750 | 20700 | 395 |
| 496 | 20241217 | 105300 | 5102485800 | 20750 | 20750 | 20750 | 20750 | 1080 |
| 497 | 20241217 | 105200 | 5080075800 | 20750 | 20800 | 20800 | 20750 | 2007 |
| 498 | 20241217 | 105100 | 5038374150 | 20800 | 20850 | 20850 | 20800 | 479 |
| 499 | 20241217 | 105000 | 5028410650 | 20800 | 20850 | 20850 | 20800 | 274 |
| 500 | 20241217 | 104900 | 5022711200 | 20850 | 20800 | 20850 | 20800 | 139 |
| 501 | 20241217 | 104800 | 5019819950 | 20850 | 20800 | 20850 | 20750 | 637 |
| 502 | 20241217 | 104700 | 5006570350 | 20800 | 20800 | 20800 | 20750 | 379 |
| 503 | 20241217 | 104600 | 4998690150 | 20850 | 20800 | 20850 | 20750 | 946 |
| 504 | 20241217 | 104500 | 4979011450 | 20750 | 20800 | 20800 | 20750 | 323 |
| 505 | 20241217 | 104400 | 4972293150 | 20750 | 20700 | 20750 | 20700 | 904 |
| 506 | 20241217 | 104300 | 4953535650 | 20700 | 20700 | 20750 | 20700 | 121 |
| 507 | 20241217 | 104200 | 4951029650 | 20700 | 20650 | 20700 | 20650 | 1665 |
| 508 | 20241217 | 104100 | 4916567300 | 20650 | 20650 | 20650 | 20650 | 370 |
| 509 | 20241217 | 104000 | 4908926800 | 20700 | 20650 | 20700 | 20650 | 1440 |
| 510 | 20241217 | 103900 | 4879187250 | 20650 | 20700 | 20700 | 20650 | 1188 |
| 511 | 20241217 | 103800 | 4854654350 | 20700 | 20700 | 20700 | 20600 | 3173 |
| 512 | 20241217 | 103700 | 4789111700 | 20700 | 20700 | 20750 | 20650 | 1202 |
| 513 | 20241217 | 103600 | 4764232850 | 20700 | 20750 | 20750 | 20650 | 351 |
| 514 | 20241217 | 103500 | 4756966900 | 20700 | 20750 | 20750 | 20700 | 664 |
| 515 | 20241217 | 103400 | 4743221250 | 20700 | 20700 | 20750 | 20700 | 1554 |
| 516 | 20241217 | 103300 | 4711048650 | 20700 | 20650 | 20700 | 20650 | 447 |
| 517 | 20241217 | 103200 | 4701807050 | 20700 | 20650 | 20700 | 20600 | 1659 |
| 518 | 20241217 | 103100 | 4667517050 | 20650 | 20650 | 20700 | 20650 | 1874 |
| 519 | 20241217 | 103000 | 4628818650 | 20650 | 20600 | 20700 | 20600 | 4325 |
| 520 | 20241217 | 102900 | 4539519350 | 20650 | 20650 | 20650 | 20600 | 1728 |
| 521 | 20241217 | 102800 | 4503909400 | 20650 | 20650 | 20650 | 20600 | 3382 |
| 522 | 20241217 | 102700 | 4434225250 | 20600 | 20650 | 20650 | 20600 | 1843 |
| 523 | 20241217 | 102600 | 4396245500 | 20650 | 20650 | 20650 | 20600 | 2128 |
| 524 | 20241217 | 102500 | 4352387800 | 20650 | 20650 | 20700 | 20650 | 1867 |
| 525 | 20241217 | 102400 | 4313818700 | 20650 | 20650 | 20700 | 20600 | 1036 |
| 526 | 20241217 | 102300 | 4292424050 | 20650 | 20650 | 20700 | 20600 | 2603 |
| 527 | 20241217 | 102200 | 4238689450 | 20650 | 20650 | 20700 | 20650 | 1265 |
| 528 | 20241217 | 102100 | 4212565450 | 20650 | 20650 | 20700 | 20600 | 8042 |
| 529 | 20241217 | 102000 | 4046514150 | 20650 | 20650 | 20700 | 20600 | 1774 |
| 530 | 20241217 | 101900 | 4009891100 | 20650 | 20700 | 20700 | 20650 | 1104 |
| 531 | 20241217 | 101800 | 3987092300 | 20700 | 20650 | 20700 | 20650 | 1049 |
| 532 | 20241217 | 101700 | 3965424550 | 20650 | 20650 | 20700 | 20650 | 1564 |
| 533 | 20241217 | 101600 | 3933126900 | 20650 | 20700 | 20700 | 20650 | 2766 |
| 534 | 20241217 | 101500 | 3876008250 | 20700 | 20700 | 20700 | 20650 | 2850 |
| 535 | 20241217 | 101400 | 3817057400 | 20700 | 20700 | 20700 | 20650 | 1014 |
| 536 | 20241217 | 101300 | 3796088950 | 20700 | 20750 | 20750 | 20700 | 2392 |
| 537 | 20241217 | 101200 | 3746532250 | 20750 | 20800 | 20800 | 20700 | 678 |
| 538 | 20241217 | 101100 | 3732488300 | 20800 | 20650 | 20800 | 20650 | 2828 |
| 539 | 20241217 | 101000 | 3673990350 | 20650 | 20700 | 20700 | 20650 | 1864 |
| 540 | 20241217 | 100900 | 3635498400 | 20650 | 20650 | 20700 | 20650 | 4786 |
| 541 | 20241217 | 100800 | 3536667250 | 20650 | 20700 | 20750 | 20650 | 2879 |
| 542 | 20241217 | 100700 | 3477114400 | 20700 | 20750 | 20750 | 20700 | 1831 |
| 543 | 20241217 | 100600 | 3439178050 | 20750 | 20750 | 20750 | 20700 | 1210 |
| 544 | 20241217 | 100500 | 3414099950 | 20750 | 20800 | 20800 | 20750 | 2651 |
| 545 | 20241217 | 100400 | 3359088800 | 20800 | 20800 | 20800 | 20750 | 1374 |
| 546 | 20241217 | 100300 | 3330524350 | 20750 | 20750 | 20800 | 20750 | 3707 |
| 547 | 20241217 | 100200 | 3253475600 | 20800 | 20750 | 20800 | 20700 | 2572 |
| 548 | 20241217 | 100100 | 3200151650 | 20800 | 20800 | 20850 | 20750 | 4793 |
| 549 | 20241217 | 100000 | 3100521450 | 20800 | 20850 | 20850 | 20800 | 651 |
| 550 | 20241217 | 095900 | 3086976450 | 20850 | 20850 | 20850 | 20800 | 129 |
| 551 | 20241217 | 095800 | 3084287300 | 20850 | 20850 | 20850 | 20800 | 873 |
| 552 | 20241217 | 095700 | 3066111800 | 20850 | 20850 | 20900 | 20850 | 2220 |
| 553 | 20241217 | 095600 | 3019823400 | 20850 | 20850 | 20900 | 20850 | 928 |
| 554 | 20241217 | 095500 | 3000474400 | 20850 | 20900 | 20900 | 20850 | 903 |
| 555 | 20241217 | 095400 | 2981644200 | 20900 | 20950 | 20950 | 20850 | 9378 |
| 556 | 20241217 | 095300 | 2785754450 | 20900 | 20900 | 20950 | 20900 | 69 |
| 557 | 20241217 | 095200 | 2784311350 | 20950 | 20950 | 20950 | 20900 | 407 |
| 558 | 20241217 | 095100 | 2775792700 | 20950 | 20900 | 20950 | 20900 | 690 |
| 559 | 20241217 | 095000 | 2761363800 | 20900 | 20950 | 20950 | 20900 | 5853 |
| 560 | 20241217 | 094900 | 2638762700 | 20950 | 21000 | 21000 | 20950 | 1982 |
| 561 | 20241217 | 094800 | 2597182800 | 21000 | 21000 | 21000 | 20950 | 2015 |
| 562 | 20241217 | 094700 | 2554881800 | 21000 | 21000 | 21050 | 21000 | 2903 |
| 563 | 20241217 | 094600 | 2493915900 | 21000 | 21000 | 21000 | 20950 | 1592 |
| 564 | 20241217 | 094500 | 2460490850 | 21000 | 21000 | 21000 | 20950 | 398 |
| 565 | 20241217 | 094400 | 2452140100 | 20950 | 20950 | 21000 | 20950 | 399 |
| 566 | 20241217 | 094300 | 2443780700 | 20950 | 21000 | 21000 | 20950 | 873 |
| 567 | 20241217 | 094200 | 2425490300 | 21000 | 21000 | 21000 | 20950 | 260 |
| 568 | 20241217 | 094100 | 2420034350 | 21000 | 21000 | 21000 | 20950 | 323 |
| 569 | 20241217 | 094000 | 2413263400 | 21000 | 20950 | 21000 | 20900 | 7692 |
| 570 | 20241217 | 093900 | 2252116650 | 20950 | 20950 | 20950 | 20950 | 1040 |
| 571 | 20241217 | 093800 | 2230328650 | 20950 | 20950 | 21000 | 20950 | 2854 |
| 572 | 20241217 | 093700 | 2170536100 | 20950 | 21050 | 21050 | 20950 | 2966 |
| 573 | 20241217 | 093600 | 2108253800 | 21050 | 21000 | 21050 | 21000 | 465 |
| 574 | 20241217 | 093500 | 2098487300 | 21000 | 21000 | 21050 | 21000 | 1078 |
| 575 | 20241217 | 093400 | 2075848900 | 21050 | 21050 | 21100 | 21000 | 1260 |
| 576 | 20241217 | 093300 | 2049346050 | 21100 | 21050 | 21100 | 21000 | 587 |
| 577 | 20241217 | 093200 | 2036990800 | 21000 | 21000 | 21050 | 20950 | 1708 |
| 578 | 20241217 | 093100 | 2001130650 | 21000 | 21000 | 21000 | 20950 | 840 |
| 579 | 20241217 | 093000 | 1983514850 | 20950 | 21000 | 21000 | 20950 | 412 |
| 580 | 20241217 | 092900 | 1974862950 | 20950 | 21000 | 21000 | 20950 | 628 |
| 581 | 20241217 | 092800 | 1961691850 | 21050 | 21050 | 21050 | 20950 | 3240 |
| 582 | 20241217 | 092700 | 1893646750 | 21050 | 21050 | 21100 | 21050 | 787 |
| 583 | 20241217 | 092600 | 1877075000 | 21050 | 21000 | 21100 | 20950 | 1417 |
| 584 | 20241217 | 092500 | 1847312300 | 20950 | 20950 | 21000 | 20950 | 581 |
| 585 | 20241217 | 092400 | 1835135200 | 20950 | 21000 | 21000 | 20950 | 1523 |
| 586 | 20241217 | 092300 | 1803225850 | 21000 | 20950 | 21000 | 20950 | 1482 |
| 587 | 20241217 | 092200 | 1772162750 | 20950 | 21000 | 21000 | 20950 | 186 |
| 588 | 20241217 | 092100 | 1768262600 | 21000 | 21050 | 21050 | 20950 | 1527 |
| 589 | 20241217 | 092000 | 1736182100 | 21050 | 21050 | 21050 | 21000 | 1674 |
| 590 | 20241217 | 091900 | 1700944950 | 21050 | 21050 | 21100 | 21000 | 3268 |
| 591 | 20241217 | 091800 | 1632162750 | 21000 | 20950 | 21000 | 20900 | 7537 |
| 592 | 20241217 | 091700 | 1473994900 | 20950 | 21100 | 21100 | 20950 | 10551 |
| 593 | 20241217 | 091600 | 1252201050 | 21100 | 21150 | 21150 | 21100 | 2597 |
| 594 | 20241217 | 091500 | 1197387600 | 21150 | 21150 | 21150 | 21100 | 1239 |
| 595 | 20241217 | 091400 | 1171219500 | 21150 | 21150 | 21200 | 21100 | 7599 |
| 596 | 20241217 | 091300 | 1010508750 | 21200 | 21200 | 21200 | 21150 | 1286 |
| 597 | 20241217 | 091200 | 983250550 | 21200 | 21250 | 21250 | 21200 | 4453 |
| 598 | 20241217 | 091100 | 888732100 | 21250 | 21250 | 21350 | 21250 | 1851 |
| 599 | 20241217 | 091000 | 849368300 | 21300 | 21300 | 21300 | 21250 | 6197 |
| 600 | 20241217 | 090900 | 717547200 | 21300 | 21300 | 21300 | 21250 | 1781 |
| 601 | 20241217 | 090800 | 679621900 | 21250 | 21350 | 21400 | 21250 | 8312 |
| 602 | 20241217 | 090700 | 502421500 | 21400 | 21450 | 21450 | 21350 | 5167 |
| 603 | 20241217 | 090600 | 391766450 | 21500 | 21500 | 21500 | 21450 | 408 |
| 604 | 20241217 | 090500 | 383006400 | 21450 | 21550 | 21550 | 21450 | 4711 |
| 605 | 20241217 | 090400 | 281703550 | 21550 | 21600 | 21600 | 21550 | 1886 |
| 606 | 20241217 | 090300 | 241060150 | 21600 | 21650 | 21700 | 21600 | 2205 |
| 607 | 20241217 | 090200 | 193400350 | 21700 | 21650 | 21700 | 21650 | 1909 |
| 608 | 20241217 | 090100 | 152039300 | 21650 | 21650 | 21700 | 21650 | 2635 |
| 609 | 20241217 | 090000 | 94991500 | 21700 | 21850 | 21850 | 21700 | 4211 |