34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 193000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 3 | 20241230 | 192900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20241230 | 192800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20241230 | 192700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20241230 | 192600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20241230 | 192500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20241230 | 192400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20241230 | 192300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20241230 | 192200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20241230 | 192100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20241230 | 192000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20241230 | 191900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20241230 | 191800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20241230 | 191700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20241230 | 191600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20241230 | 191500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20241230 | 191400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20241230 | 191300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20241230 | 191200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20241230 | 191100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20241230 | 191000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20241230 | 190900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20241230 | 190800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20241230 | 190700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20241230 | 190600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20241230 | 190500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20241230 | 190400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20241230 | 190300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20241230 | 190200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20241230 | 190100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20241230 | 190000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 33 | 20241230 | 185900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20241230 | 185800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20241230 | 185700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20241230 | 185600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20241230 | 185500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20241230 | 185400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20241230 | 185300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20241230 | 185200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20241230 | 185100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20241230 | 185000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20241230 | 184900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20241230 | 184800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20241230 | 184700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20241230 | 184600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20241230 | 184500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20241230 | 184400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20241230 | 184300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20241230 | 184200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20241230 | 184100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20241230 | 184000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20241230 | 183900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20241230 | 183800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20241230 | 183700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20241230 | 183600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20241230 | 183500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20241230 | 183400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20241230 | 183300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20241230 | 183200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20241230 | 183100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20241230 | 183000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 63 | 20241230 | 182900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20241230 | 182800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20241230 | 182700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20241230 | 182600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20241230 | 182500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20241230 | 182400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20241230 | 182300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20241230 | 182200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20241230 | 182100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20241230 | 182000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20241230 | 181900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20241230 | 181800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20241230 | 181700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20241230 | 181600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20241230 | 181500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20241230 | 181400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20241230 | 181300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20241230 | 181200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20241230 | 181100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20241230 | 181000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20241230 | 180900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20241230 | 180800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20241230 | 180700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20241230 | 180600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20241230 | 180500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20241230 | 180400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20241230 | 180300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20241230 | 180200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20241230 | 180100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20241230 | 180000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 93 | 20241230 | 175900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20241230 | 175800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20241230 | 175700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20241230 | 175600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20241230 | 175500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20241230 | 175400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20241230 | 175300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20241230 | 175200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20241230 | 175100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20241230 | 175000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20241230 | 174900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20241230 | 174800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20241230 | 174700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20241230 | 174600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20241230 | 174500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20241230 | 174400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20241230 | 174300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20241230 | 174200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20241230 | 174100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20241230 | 174000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20241230 | 173900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20241230 | 173800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20241230 | 173700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20241230 | 173600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20241230 | 173500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20241230 | 173400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20241230 | 173300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20241230 | 173200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20241230 | 173100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20241230 | 173000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 123 | 20241230 | 172900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20241230 | 172800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20241230 | 172700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20241230 | 172600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20241230 | 172500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20241230 | 172400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20241230 | 172300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20241230 | 172200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20241230 | 172100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20241230 | 172000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20241230 | 171900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20241230 | 171800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20241230 | 171700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20241230 | 171600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20241230 | 171500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20241230 | 171400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20241230 | 171300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20241230 | 171200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20241230 | 171100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20241230 | 171000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20241230 | 170900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20241230 | 170800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20241230 | 170700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20241230 | 170600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20241230 | 170500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20241230 | 170400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20241230 | 170300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20241230 | 170200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20241230 | 170100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20241230 | 170000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 153 | 20241230 | 165900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20241230 | 165800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20241230 | 165700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20241230 | 165600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20241230 | 165500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20241230 | 165400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20241230 | 165300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20241230 | 165200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20241230 | 165100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20241230 | 165000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20241230 | 164900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20241230 | 164800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20241230 | 164700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20241230 | 164600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20241230 | 164500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20241230 | 164400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20241230 | 164300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20241230 | 164200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20241230 | 164100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20241230 | 164000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20241230 | 163900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20241230 | 163800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20241230 | 163700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20241230 | 163600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20241230 | 163500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20241230 | 163400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20241230 | 163300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20241230 | 163200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20241230 | 163100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20241230 | 163000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 183 | 20241230 | 162900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20241230 | 162800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20241230 | 162700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20241230 | 162600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20241230 | 162500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20241230 | 162400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20241230 | 162300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20241230 | 162200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20241230 | 162100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20241230 | 162000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20241230 | 161900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20241230 | 161800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20241230 | 161700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20241230 | 161600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20241230 | 161500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20241230 | 161400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20241230 | 161300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20241230 | 161200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20241230 | 161100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20241230 | 161000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20241230 | 160900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20241230 | 160800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20241230 | 160700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20241230 | 160600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20241230 | 160500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20241230 | 160400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20241230 | 160300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20241230 | 160200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20241230 | 160100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20241230 | 160000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 14386 |
| 213 | 20241230 | 155900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20241230 | 155800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20241230 | 155700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20241230 | 155600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20241230 | 155500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20241230 | 155400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20241230 | 155300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20241230 | 155200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20241230 | 155100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20241230 | 155000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20241230 | 154900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20241230 | 154800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20241230 | 154700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20241230 | 154600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20241230 | 154500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20241230 | 154400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20241230 | 154300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20241230 | 154200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20241230 | 154100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20241230 | 154000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20241230 | 153900 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20241230 | 153800 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20241230 | 153700 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20241230 | 153600 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20241230 | 153500 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20241230 | 153400 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20241230 | 153300 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20241230 | 153200 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20241230 | 153100 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20241230 | 153000 | 11722720250 | 23150 | 23150 | 23150 | 23150 | 28772 |
| 243 | 20241230 | 152900 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20241230 | 152800 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20241230 | 152700 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20241230 | 152600 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20241230 | 152500 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20241230 | 152400 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20241230 | 152300 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20241230 | 152200 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20241230 | 152100 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20241230 | 152000 | 11389684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20241230 | 151900 | 11389684350 | 23150 | 23150 | 23200 | 23100 | 5304 |
| 254 | 20241230 | 151800 | 11266890000 | 23150 | 23150 | 23200 | 23150 | 3924 |
| 255 | 20241230 | 151700 | 11176042900 | 23100 | 23250 | 23250 | 23050 | 9575 |
| 256 | 20241230 | 151600 | 10954360050 | 23250 | 23200 | 23250 | 23200 | 695 |
| 257 | 20241230 | 151500 | 10938216800 | 23200 | 23300 | 23350 | 23200 | 7330 |
| 258 | 20241230 | 151400 | 10767955950 | 23350 | 23400 | 23400 | 23300 | 4718 |
| 259 | 20241230 | 151300 | 10657793900 | 23400 | 23250 | 23400 | 23250 | 4043 |
| 260 | 20241230 | 151200 | 10563533700 | 23250 | 23300 | 23300 | 23250 | 2210 |
| 261 | 20241230 | 151100 | 10512137950 | 23250 | 23250 | 23250 | 23250 | 1266 |
| 262 | 20241230 | 151000 | 10482703450 | 23300 | 23250 | 23300 | 23250 | 1925 |
| 263 | 20241230 | 150900 | 10437936700 | 23250 | 23300 | 23350 | 23250 | 723 |
| 264 | 20241230 | 150800 | 10421087450 | 23300 | 23250 | 23300 | 23200 | 2848 |
| 265 | 20241230 | 150700 | 10354807450 | 23250 | 23200 | 23300 | 23200 | 1907 |
| 266 | 20241230 | 150600 | 10310471850 | 23200 | 23200 | 23350 | 23200 | 3641 |
| 267 | 20241230 | 150500 | 10225630650 | 23200 | 23250 | 23300 | 23200 | 493 |
| 268 | 20241230 | 150400 | 10214173250 | 23200 | 23250 | 23300 | 23200 | 1667 |
| 269 | 20241230 | 150300 | 10175411000 | 23250 | 23300 | 23300 | 23250 | 704 |
| 270 | 20241230 | 150200 | 10159042750 | 23250 | 23250 | 23300 | 23250 | 350 |
| 271 | 20241230 | 150100 | 10150904200 | 23250 | 23300 | 23300 | 23250 | 752 |
| 272 | 20241230 | 150000 | 10133413650 | 23300 | 23300 | 23300 | 23250 | 306 |
| 273 | 20241230 | 145900 | 10126293450 | 23300 | 23300 | 23300 | 23300 | 324 |
| 274 | 20241230 | 145800 | 10118744250 | 23300 | 23300 | 23300 | 23250 | 743 |
| 275 | 20241230 | 145700 | 10101433350 | 23300 | 23300 | 23350 | 23300 | 885 |
| 276 | 20241230 | 145600 | 10080805300 | 23300 | 23350 | 23350 | 23250 | 239 |
| 277 | 20241230 | 145500 | 10075230800 | 23300 | 23350 | 23350 | 23300 | 777 |
| 278 | 20241230 | 145400 | 10057126500 | 23250 | 23300 | 23350 | 23250 | 656 |
| 279 | 20241230 | 145300 | 10041840050 | 23300 | 23250 | 23300 | 23250 | 323 |
| 280 | 20241230 | 145200 | 10034323350 | 23300 | 23200 | 23300 | 23200 | 2459 |
| 281 | 20241230 | 145100 | 9977089050 | 23250 | 23250 | 23300 | 23250 | 2051 |
| 282 | 20241230 | 145000 | 9929403100 | 23250 | 23200 | 23300 | 23200 | 733 |
| 283 | 20241230 | 144900 | 9912352400 | 23200 | 23300 | 23350 | 23200 | 3584 |
| 284 | 20241230 | 144800 | 9828992400 | 23300 | 23300 | 23350 | 23250 | 1653 |
| 285 | 20241230 | 144700 | 9790464000 | 23300 | 23350 | 23400 | 23300 | 4811 |
| 286 | 20241230 | 144600 | 9678206800 | 23350 | 23350 | 23400 | 23350 | 118 |
| 287 | 20241230 | 144500 | 9675448750 | 23400 | 23450 | 23450 | 23400 | 95 |
| 288 | 20241230 | 144400 | 9673225650 | 23400 | 23350 | 23400 | 23350 | 483 |
| 289 | 20241230 | 144300 | 9661925950 | 23350 | 23400 | 23400 | 23350 | 235 |
| 290 | 20241230 | 144200 | 9656428800 | 23350 | 23400 | 23400 | 23350 | 233 |
| 291 | 20241230 | 144100 | 9650979800 | 23400 | 23450 | 23450 | 23400 | 346 |
| 292 | 20241230 | 144000 | 9642869750 | 23450 | 23400 | 23450 | 23400 | 152 |
| 293 | 20241230 | 143900 | 9639312900 | 23350 | 23350 | 23450 | 23350 | 263 |
| 294 | 20241230 | 143800 | 9633156750 | 23350 | 23400 | 23400 | 23350 | 325 |
| 295 | 20241230 | 143700 | 9625553150 | 23400 | 23400 | 23450 | 23400 | 1194 |
| 296 | 20241230 | 143600 | 9597590950 | 23400 | 23400 | 23400 | 23350 | 406 |
| 297 | 20241230 | 143500 | 9588108300 | 23400 | 23400 | 23400 | 23400 | 1365 |
| 298 | 20241230 | 143400 | 9556167300 | 23400 | 23450 | 23450 | 23400 | 121 |
| 299 | 20241230 | 143300 | 9553329900 | 23450 | 23450 | 23500 | 23400 | 591 |
| 300 | 20241230 | 143200 | 9539465100 | 23450 | 23350 | 23450 | 23350 | 2472 |
| 301 | 20241230 | 143100 | 9481566550 | 23350 | 23350 | 23400 | 23350 | 638 |
| 302 | 20241230 | 143000 | 9466668300 | 23350 | 23350 | 23350 | 23300 | 800 |
| 303 | 20241230 | 142900 | 9448026900 | 23350 | 23350 | 23350 | 23300 | 2411 |
| 304 | 20241230 | 142800 | 9391735150 | 23400 | 23350 | 23400 | 23350 | 170 |
| 305 | 20241230 | 142700 | 9387757300 | 23350 | 23350 | 23400 | 23350 | 625 |
| 306 | 20241230 | 142600 | 9373157100 | 23350 | 23400 | 23400 | 23350 | 774 |
| 307 | 20241230 | 142500 | 9355081050 | 23400 | 23350 | 23400 | 23350 | 42 |
| 308 | 20241230 | 142400 | 9354099300 | 23350 | 23400 | 23400 | 23350 | 165 |
| 309 | 20241230 | 142300 | 9350238800 | 23400 | 23400 | 23400 | 23400 | 102 |
| 310 | 20241230 | 142200 | 9347852000 | 23400 | 23400 | 23400 | 23400 | 147 |
| 311 | 20241230 | 142100 | 9344412200 | 23400 | 23400 | 23450 | 23400 | 554 |
| 312 | 20241230 | 142000 | 9331448550 | 23400 | 23450 | 23450 | 23400 | 115 |
| 313 | 20241230 | 141900 | 9328752550 | 23400 | 23400 | 23450 | 23400 | 86 |
| 314 | 20241230 | 141800 | 9326740100 | 23400 | 23400 | 23400 | 23400 | 939 |
| 315 | 20241230 | 141700 | 9304767500 | 23400 | 23450 | 23450 | 23400 | 33 |
| 316 | 20241230 | 141600 | 9303995200 | 23400 | 23400 | 23450 | 23400 | 42 |
| 317 | 20241230 | 141500 | 9303011550 | 23400 | 23400 | 23400 | 23400 | 303 |
| 318 | 20241230 | 141400 | 9295921350 | 23450 | 23400 | 23450 | 23400 | 84 |
| 319 | 20241230 | 141300 | 9293954700 | 23450 | 23400 | 23450 | 23400 | 184 |
| 320 | 20241230 | 141200 | 9289639950 | 23450 | 23400 | 23500 | 23400 | 773 |
| 321 | 20241230 | 141100 | 9271514550 | 23400 | 23450 | 23500 | 23400 | 334 |
| 322 | 20241230 | 141000 | 9263686750 | 23450 | 23450 | 23500 | 23400 | 540 |
| 323 | 20241230 | 140900 | 9251016550 | 23450 | 23450 | 23500 | 23450 | 728 |
| 324 | 20241230 | 140800 | 9233944450 | 23500 | 23500 | 23500 | 23450 | 12 |
| 325 | 20241230 | 140700 | 9233662500 | 23500 | 23500 | 23500 | 23500 | 4 |
| 326 | 20241230 | 140600 | 9233568500 | 23500 | 23450 | 23500 | 23400 | 887 |
| 327 | 20241230 | 140500 | 9212771450 | 23450 | 23400 | 23450 | 23400 | 75 |
| 328 | 20241230 | 140400 | 9211015450 | 23400 | 23450 | 23450 | 23400 | 30 |
| 329 | 20241230 | 140300 | 9210313300 | 23450 | 23350 | 23450 | 23350 | 1138 |
| 330 | 20241230 | 140200 | 9183686150 | 23350 | 23400 | 23400 | 23350 | 540 |
| 331 | 20241230 | 140100 | 9171077100 | 23300 | 23350 | 23350 | 23300 | 604 |
| 332 | 20241230 | 140000 | 9156986500 | 23350 | 23350 | 23350 | 23350 | 155 |
| 333 | 20241230 | 135900 | 9153367250 | 23350 | 23350 | 23400 | 23300 | 483 |
| 334 | 20241230 | 135800 | 9142088650 | 23350 | 23400 | 23400 | 23350 | 656 |
| 335 | 20241230 | 135700 | 9126770350 | 23350 | 23400 | 23400 | 23350 | 842 |
| 336 | 20241230 | 135600 | 9107102650 | 23400 | 23400 | 23400 | 23400 | 225 |
| 337 | 20241230 | 135500 | 9101837650 | 23400 | 23450 | 23450 | 23400 | 148 |
| 338 | 20241230 | 135400 | 9098367350 | 23400 | 23450 | 23450 | 23400 | 534 |
| 339 | 20241230 | 135300 | 9085866600 | 23450 | 23450 | 23450 | 23450 | 16 |
| 340 | 20241230 | 135200 | 9085491400 | 23450 | 23400 | 23450 | 23400 | 451 |
| 341 | 20241230 | 135100 | 9074935200 | 23400 | 23400 | 23400 | 23400 | 2 |
| 342 | 20241230 | 135000 | 9074888400 | 23400 | 23350 | 23400 | 23350 | 1024 |
| 343 | 20241230 | 134900 | 9050977500 | 23350 | 23400 | 23400 | 23350 | 295 |
| 344 | 20241230 | 134800 | 9044088700 | 23400 | 23350 | 23400 | 23350 | 107 |
| 345 | 20241230 | 134700 | 9041589700 | 23350 | 23400 | 23400 | 23350 | 22 |
| 346 | 20241230 | 134600 | 9041075950 | 23350 | 23350 | 23350 | 23350 | 343 |
| 347 | 20241230 | 134500 | 9033066900 | 23400 | 23350 | 23400 | 23350 | 79 |
| 348 | 20241230 | 134400 | 9031221150 | 23350 | 23350 | 23400 | 23350 | 28 |
| 349 | 20241230 | 134300 | 9030567100 | 23350 | 23350 | 23350 | 23350 | 898 |
| 350 | 20241230 | 134200 | 9009598800 | 23350 | 23400 | 23400 | 23350 | 224 |
| 351 | 20241230 | 134100 | 9004366450 | 23400 | 23400 | 23400 | 23350 | 22 |
| 352 | 20241230 | 134000 | 9003851750 | 23400 | 23350 | 23400 | 23350 | 284 |
| 353 | 20241230 | 133900 | 8997220250 | 23350 | 23400 | 23400 | 23350 | 126 |
| 354 | 20241230 | 133800 | 8994277900 | 23400 | 23350 | 23400 | 23350 | 206 |
| 355 | 20241230 | 133700 | 8989467650 | 23350 | 23350 | 23350 | 23350 | 265 |
| 356 | 20241230 | 133600 | 8983279900 | 23350 | 23350 | 23350 | 23350 | 770 |
| 357 | 20241230 | 133500 | 8965300400 | 23350 | 23400 | 23400 | 23350 | 529 |
| 358 | 20241230 | 133400 | 8952942350 | 23400 | 23400 | 23400 | 23350 | 159 |
| 359 | 20241230 | 133300 | 8949226500 | 23350 | 23400 | 23400 | 23350 | 392 |
| 360 | 20241230 | 133200 | 8940072100 | 23400 | 23400 | 23400 | 23400 | 403 |
| 361 | 20241230 | 133100 | 8930641900 | 23400 | 23400 | 23400 | 23350 | 475 |
| 362 | 20241230 | 133000 | 8919529400 | 23400 | 23400 | 23450 | 23400 | 771 |
| 363 | 20241230 | 132900 | 8901485900 | 23400 | 23450 | 23450 | 23400 | 3 |
| 364 | 20241230 | 132800 | 8901415600 | 23450 | 23400 | 23450 | 23400 | 836 |
| 365 | 20241230 | 132700 | 8881815150 | 23400 | 23450 | 23450 | 23400 | 101 |
| 366 | 20241230 | 132600 | 8879451700 | 23400 | 23450 | 23450 | 23400 | 783 |
| 367 | 20241230 | 132500 | 8861129450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 368 | 20241230 | 132400 | 8861129450 | 23450 | 23450 | 23450 | 23400 | 1179 |
| 369 | 20241230 | 132300 | 8833540100 | 23450 | 23400 | 23450 | 23400 | 257 |
| 370 | 20241230 | 132200 | 8827525750 | 23400 | 23450 | 23450 | 23400 | 225 |
| 371 | 20241230 | 132100 | 8822258150 | 23450 | 23400 | 23450 | 23400 | 528 |
| 372 | 20241230 | 132000 | 8809888700 | 23400 | 23350 | 23400 | 23300 | 683 |
| 373 | 20241230 | 131900 | 8793940350 | 23350 | 23350 | 23400 | 23350 | 953 |
| 374 | 20241230 | 131800 | 8771686550 | 23350 | 23350 | 23400 | 23350 | 338 |
| 375 | 20241230 | 131700 | 8763794200 | 23350 | 23350 | 23400 | 23350 | 1375 |
| 376 | 20241230 | 131600 | 8731687900 | 23400 | 23400 | 23450 | 23400 | 1470 |
| 377 | 20241230 | 131500 | 8697279800 | 23450 | 23450 | 23450 | 23400 | 506 |
| 378 | 20241230 | 131400 | 8685414850 | 23450 | 23500 | 23500 | 23450 | 1177 |
| 379 | 20241230 | 131300 | 8657809900 | 23450 | 23500 | 23550 | 23450 | 1494 |
| 380 | 20241230 | 131200 | 8622700150 | 23500 | 23500 | 23500 | 23500 | 120 |
| 381 | 20241230 | 131100 | 8619880150 | 23500 | 23550 | 23550 | 23500 | 140 |
| 382 | 20241230 | 131000 | 8616583350 | 23550 | 23500 | 23550 | 23450 | 723 |
| 383 | 20241230 | 130900 | 8599590200 | 23500 | 23500 | 23550 | 23450 | 1638 |
| 384 | 20241230 | 130800 | 8561098150 | 23500 | 23550 | 23600 | 23500 | 1183 |
| 385 | 20241230 | 130700 | 8533282950 | 23550 | 23650 | 23700 | 23550 | 5801 |
| 386 | 20241230 | 130600 | 8396299650 | 23650 | 23600 | 23650 | 23600 | 2482 |
| 387 | 20241230 | 130500 | 8337686600 | 23600 | 23550 | 23600 | 23550 | 508 |
| 388 | 20241230 | 130400 | 8325705550 | 23550 | 23550 | 23550 | 23500 | 111 |
| 389 | 20241230 | 130300 | 8323092900 | 23550 | 23500 | 23550 | 23500 | 191 |
| 390 | 20241230 | 130200 | 8318594900 | 23550 | 23550 | 23600 | 23550 | 339 |
| 391 | 20241230 | 130100 | 8310611400 | 23550 | 23550 | 23550 | 23550 | 161 |
| 392 | 20241230 | 130000 | 8306819850 | 23550 | 23450 | 23550 | 23450 | 2278 |
| 393 | 20241230 | 125900 | 8253240950 | 23450 | 23450 | 23500 | 23450 | 152 |
| 394 | 20241230 | 125800 | 8249675000 | 23450 | 23500 | 23500 | 23450 | 744 |
| 395 | 20241230 | 125700 | 8232198650 | 23500 | 23550 | 23600 | 23500 | 749 |
| 396 | 20241230 | 125600 | 8214550800 | 23550 | 23600 | 23600 | 23550 | 276 |
| 397 | 20241230 | 125500 | 8208050950 | 23600 | 23600 | 23600 | 23550 | 302 |
| 398 | 20241230 | 125400 | 8200925000 | 23600 | 23550 | 23600 | 23550 | 821 |
| 399 | 20241230 | 125300 | 8181589400 | 23500 | 23500 | 23500 | 23500 | 277 |
| 400 | 20241230 | 125200 | 8175079900 | 23550 | 23500 | 23550 | 23500 | 760 |
| 401 | 20241230 | 125100 | 8157182250 | 23550 | 23550 | 23550 | 23500 | 477 |
| 402 | 20241230 | 125000 | 8145955350 | 23550 | 23550 | 23600 | 23550 | 812 |
| 403 | 20241230 | 124900 | 8126831900 | 23550 | 23600 | 23600 | 23550 | 974 |
| 404 | 20241230 | 124800 | 8103856750 | 23600 | 23600 | 23650 | 23600 | 2182 |
| 405 | 20241230 | 124700 | 8052349350 | 23600 | 23550 | 23650 | 23550 | 2914 |
| 406 | 20241230 | 124600 | 7983569000 | 23550 | 23450 | 23600 | 23450 | 5900 |
| 407 | 20241230 | 124500 | 7844854150 | 23450 | 23450 | 23450 | 23400 | 164 |
| 408 | 20241230 | 124400 | 7841010900 | 23450 | 23450 | 23450 | 23400 | 80 |
| 409 | 20241230 | 124300 | 7839136100 | 23450 | 23350 | 23450 | 23350 | 1070 |
| 410 | 20241230 | 124200 | 7814119450 | 23350 | 23350 | 23350 | 23350 | 43 |
| 411 | 20241230 | 124100 | 7813115400 | 23400 | 23400 | 23400 | 23400 | 16 |
| 412 | 20241230 | 124000 | 7812741000 | 23400 | 23400 | 23400 | 23400 | 51 |
| 413 | 20241230 | 123900 | 7811547600 | 23400 | 23350 | 23400 | 23350 | 267 |
| 414 | 20241230 | 123800 | 7805306650 | 23350 | 23350 | 23400 | 23350 | 36 |
| 415 | 20241230 | 123700 | 7804465350 | 23350 | 23350 | 23350 | 23350 | 102 |
| 416 | 20241230 | 123600 | 7802083650 | 23350 | 23350 | 23400 | 23350 | 449 |
| 417 | 20241230 | 123500 | 7791586950 | 23350 | 23350 | 23400 | 23350 | 50 |
| 418 | 20241230 | 123400 | 7790419350 | 23400 | 23400 | 23400 | 23350 | 103 |
| 419 | 20241230 | 123300 | 7788009300 | 23400 | 23400 | 23400 | 23350 | 82 |
| 420 | 20241230 | 123200 | 7786093350 | 23400 | 23400 | 23400 | 23400 | 976 |
| 421 | 20241230 | 123100 | 7763254950 | 23400 | 23400 | 23400 | 23400 | 121 |
| 422 | 20241230 | 123000 | 7760423550 | 23400 | 23400 | 23400 | 23400 | 568 |
| 423 | 20241230 | 122900 | 7747132350 | 23400 | 23350 | 23400 | 23350 | 66 |
| 424 | 20241230 | 122800 | 7745591000 | 23350 | 23400 | 23400 | 23350 | 453 |
| 425 | 20241230 | 122700 | 7735003300 | 23400 | 23450 | 23450 | 23400 | 84 |
| 426 | 20241230 | 122600 | 7733036650 | 23450 | 23450 | 23450 | 23450 | 303 |
| 427 | 20241230 | 122500 | 7725931300 | 23450 | 23450 | 23450 | 23450 | 380 |
| 428 | 20241230 | 122400 | 7717020300 | 23450 | 23500 | 23500 | 23450 | 208 |
| 429 | 20241230 | 122300 | 7712142650 | 23450 | 23500 | 23500 | 23450 | 411 |
| 430 | 20241230 | 122200 | 7702502750 | 23500 | 23500 | 23500 | 23450 | 192 |
| 431 | 20241230 | 122100 | 7697996300 | 23500 | 23450 | 23500 | 23400 | 985 |
| 432 | 20241230 | 122000 | 7674896950 | 23400 | 23350 | 23400 | 23350 | 1162 |
| 433 | 20241230 | 121900 | 7647739100 | 23350 | 23350 | 23400 | 23350 | 1473 |
| 434 | 20241230 | 121800 | 7613310250 | 23350 | 23350 | 23350 | 23350 | 804 |
| 435 | 20241230 | 121700 | 7594536850 | 23350 | 23400 | 23400 | 23350 | 735 |
| 436 | 20241230 | 121600 | 7577364700 | 23350 | 23300 | 23350 | 23300 | 420 |
| 437 | 20241230 | 121500 | 7567557750 | 23350 | 23300 | 23350 | 23250 | 451 |
| 438 | 20241230 | 121400 | 7557049650 | 23300 | 23300 | 23350 | 23300 | 26 |
| 439 | 20241230 | 121300 | 7556443600 | 23300 | 23300 | 23300 | 23300 | 580 |
| 440 | 20241230 | 121200 | 7542929600 | 23300 | 23300 | 23300 | 23300 | 231 |
| 441 | 20241230 | 121100 | 7537547300 | 23250 | 23250 | 23250 | 23250 | 159 |
| 442 | 20241230 | 121000 | 7533850550 | 23300 | 23250 | 23300 | 23250 | 436 |
| 443 | 20241230 | 120900 | 7523700900 | 23250 | 23250 | 23250 | 23250 | 186 |
| 444 | 20241230 | 120800 | 7519376400 | 23250 | 23250 | 23250 | 23250 | 321 |
| 445 | 20241230 | 120700 | 7511913150 | 23250 | 23250 | 23300 | 23250 | 309 |
| 446 | 20241230 | 120600 | 7504728500 | 23250 | 23300 | 23300 | 23250 | 1736 |
| 447 | 20241230 | 120500 | 7464357750 | 23300 | 23250 | 23300 | 23250 | 635 |
| 448 | 20241230 | 120400 | 7449588700 | 23250 | 23350 | 23350 | 23250 | 2156 |
| 449 | 20241230 | 120300 | 7399343050 | 23350 | 23450 | 23450 | 23350 | 81 |
| 450 | 20241230 | 120200 | 7397448800 | 23400 | 23450 | 23450 | 23400 | 524 |
| 451 | 20241230 | 120100 | 7385186200 | 23450 | 23400 | 23450 | 23400 | 23 |
| 452 | 20241230 | 120000 | 7384647850 | 23400 | 23450 | 23450 | 23400 | 903 |
| 453 | 20241230 | 115900 | 7363475000 | 23400 | 23400 | 23400 | 23350 | 1024 |
| 454 | 20241230 | 115800 | 7339542500 | 23400 | 23400 | 23450 | 23400 | 847 |
| 455 | 20241230 | 115700 | 7319722600 | 23400 | 23350 | 23450 | 23350 | 771 |
| 456 | 20241230 | 115600 | 7301679200 | 23350 | 23450 | 23450 | 23350 | 839 |
| 457 | 20241230 | 115500 | 7282066400 | 23400 | 23350 | 23450 | 23350 | 155 |
| 458 | 20241230 | 115400 | 7278440400 | 23350 | 23500 | 23500 | 23350 | 660 |
| 459 | 20241230 | 115300 | 7262965900 | 23450 | 23400 | 23450 | 23400 | 293 |
| 460 | 20241230 | 115200 | 7256095550 | 23450 | 23400 | 23500 | 23350 | 465 |
| 461 | 20241230 | 115100 | 7245200300 | 23400 | 23400 | 23400 | 23400 | 419 |
| 462 | 20241230 | 115000 | 7235395700 | 23450 | 23450 | 23450 | 23450 | 646 |
| 463 | 20241230 | 114900 | 7220247000 | 23450 | 23450 | 23450 | 23400 | 268 |
| 464 | 20241230 | 114800 | 7213963000 | 23450 | 23450 | 23500 | 23450 | 1036 |
| 465 | 20241230 | 114700 | 7189668300 | 23450 | 23500 | 23550 | 23450 | 1960 |
| 466 | 20241230 | 114600 | 7143671750 | 23500 | 23500 | 23500 | 23450 | 284 |
| 467 | 20241230 | 114500 | 7137001600 | 23500 | 23500 | 23500 | 23450 | 449 |
| 468 | 20241230 | 114400 | 7126451000 | 23500 | 23550 | 23600 | 23500 | 2392 |
| 469 | 20241230 | 114300 | 7070133300 | 23550 | 23350 | 23600 | 23350 | 5369 |
| 470 | 20241230 | 114200 | 6943981450 | 23350 | 23350 | 23400 | 23350 | 340 |
| 471 | 20241230 | 114100 | 6936040750 | 23350 | 23350 | 23400 | 23300 | 891 |
| 472 | 20241230 | 114000 | 6915246500 | 23350 | 23250 | 23350 | 23200 | 1493 |
| 473 | 20241230 | 113900 | 6880482750 | 23200 | 23250 | 23300 | 23200 | 636 |
| 474 | 20241230 | 113800 | 6865701350 | 23300 | 23350 | 23350 | 23250 | 572 |
| 475 | 20241230 | 113700 | 6852374850 | 23350 | 23350 | 23350 | 23300 | 655 |
| 476 | 20241230 | 113600 | 6837107600 | 23300 | 23400 | 23400 | 23300 | 2358 |
| 477 | 20241230 | 113500 | 6782011100 | 23400 | 23450 | 23500 | 23400 | 948 |
| 478 | 20241230 | 113400 | 6759824850 | 23450 | 23450 | 23500 | 23400 | 1408 |
| 479 | 20241230 | 113300 | 6726802750 | 23450 | 23450 | 23500 | 23400 | 2635 |
| 480 | 20241230 | 113200 | 6664961100 | 23450 | 23450 | 23500 | 23450 | 3956 |
| 481 | 20241230 | 113100 | 6572172750 | 23450 | 23300 | 23500 | 23300 | 6064 |
| 482 | 20241230 | 113000 | 6430208500 | 23350 | 23300 | 23350 | 23300 | 3326 |
| 483 | 20241230 | 112900 | 6352588050 | 23350 | 23300 | 23350 | 23300 | 4657 |
| 484 | 20241230 | 112800 | 6244017950 | 23300 | 23200 | 23300 | 23200 | 2984 |
| 485 | 20241230 | 112700 | 6174640200 | 23200 | 23100 | 23200 | 23100 | 3997 |
| 486 | 20241230 | 112600 | 6082048800 | 23150 | 23150 | 23150 | 23150 | 250 |
| 487 | 20241230 | 112500 | 6076261300 | 23100 | 23150 | 23150 | 23100 | 93 |
| 488 | 20241230 | 112400 | 6074112850 | 23100 | 23150 | 23150 | 23100 | 470 |
| 489 | 20241230 | 112300 | 6063253800 | 23150 | 23150 | 23150 | 23100 | 496 |
| 490 | 20241230 | 112200 | 6051771900 | 23100 | 23050 | 23100 | 23050 | 2983 |
| 491 | 20241230 | 112100 | 5982864800 | 23050 | 23100 | 23100 | 23000 | 226 |
| 492 | 20241230 | 112000 | 5977654850 | 23100 | 23100 | 23100 | 23000 | 75 |
| 493 | 20241230 | 111900 | 5975925500 | 23050 | 23100 | 23100 | 23050 | 1464 |
| 494 | 20241230 | 111800 | 5942180200 | 23100 | 23100 | 23100 | 23100 | 592 |
| 495 | 20241230 | 111700 | 5928505000 | 23100 | 23150 | 23150 | 23100 | 455 |
| 496 | 20241230 | 111600 | 5917991800 | 23100 | 23100 | 23150 | 23100 | 202 |
| 497 | 20241230 | 111500 | 5913325550 | 23100 | 23100 | 23100 | 23100 | 286 |
| 498 | 20241230 | 111400 | 5906718950 | 23100 | 23100 | 23100 | 23100 | 125 |
| 499 | 20241230 | 111300 | 5903831450 | 23100 | 23050 | 23100 | 23050 | 102 |
| 500 | 20241230 | 111200 | 5901480250 | 23050 | 23050 | 23100 | 23050 | 175 |
| 501 | 20241230 | 111100 | 5897444000 | 23050 | 23100 | 23150 | 23050 | 379 |
| 502 | 20241230 | 111000 | 5888702950 | 23100 | 23050 | 23100 | 23050 | 26 |
| 503 | 20241230 | 110900 | 5888103600 | 23050 | 23100 | 23100 | 23000 | 67 |
| 504 | 20241230 | 110800 | 5886559100 | 23100 | 23100 | 23150 | 23100 | 578 |
| 505 | 20241230 | 110700 | 5873205900 | 23000 | 23050 | 23050 | 23000 | 645 |
| 506 | 20241230 | 110600 | 5858370400 | 23050 | 23050 | 23100 | 23000 | 1087 |
| 507 | 20241230 | 110500 | 5833290500 | 23050 | 22950 | 23050 | 22950 | 908 |
| 508 | 20241230 | 110400 | 5812407650 | 22950 | 23000 | 23000 | 22950 | 1959 |
| 509 | 20241230 | 110300 | 5767372450 | 23000 | 23000 | 23050 | 23000 | 293 |
| 510 | 20241230 | 110200 | 5760633350 | 23000 | 23100 | 23100 | 23000 | 1461 |
| 511 | 20241230 | 110100 | 5726957100 | 23050 | 23050 | 23100 | 23050 | 333 |
| 512 | 20241230 | 110000 | 5719281400 | 23050 | 23100 | 23100 | 23050 | 958 |
| 513 | 20241230 | 105900 | 5697199350 | 23100 | 23100 | 23100 | 23100 | 130 |
| 514 | 20241230 | 105800 | 5694196350 | 23100 | 23050 | 23100 | 23050 | 506 |
| 515 | 20241230 | 105700 | 5682533000 | 23050 | 23100 | 23100 | 23050 | 439 |
| 516 | 20241230 | 105600 | 5672413650 | 23100 | 23100 | 23150 | 23100 | 500 |
| 517 | 20241230 | 105500 | 5660863600 | 23150 | 23100 | 23150 | 23100 | 838 |
| 518 | 20241230 | 105400 | 5641492700 | 23100 | 23100 | 23150 | 23100 | 122 |
| 519 | 20241230 | 105300 | 5638673950 | 23100 | 23100 | 23150 | 23100 | 104 |
| 520 | 20241230 | 105200 | 5636270750 | 23100 | 23100 | 23100 | 23100 | 892 |
| 521 | 20241230 | 105100 | 5615665550 | 23150 | 23150 | 23150 | 23100 | 236 |
| 522 | 20241230 | 105000 | 5610212650 | 23100 | 23150 | 23150 | 23100 | 406 |
| 523 | 20241230 | 104900 | 5600833550 | 23100 | 23150 | 23150 | 23100 | 290 |
| 524 | 20241230 | 104800 | 5594129600 | 23150 | 23100 | 23150 | 23100 | 221 |
| 525 | 20241230 | 104700 | 5589024100 | 23150 | 23250 | 23250 | 23100 | 1448 |
| 526 | 20241230 | 104600 | 5555541950 | 23200 | 23250 | 23250 | 23200 | 1908 |
| 527 | 20241230 | 104500 | 5511264300 | 23250 | 23200 | 23250 | 23150 | 952 |
| 528 | 20241230 | 104400 | 5489185950 | 23200 | 23200 | 23200 | 23150 | 1069 |
| 529 | 20241230 | 104300 | 5464385250 | 23150 | 23150 | 23150 | 23100 | 507 |
| 530 | 20241230 | 104200 | 5452648250 | 23150 | 23150 | 23150 | 23100 | 941 |
| 531 | 20241230 | 104100 | 5430876150 | 23150 | 23150 | 23150 | 23100 | 124 |
| 532 | 20241230 | 104000 | 5428008250 | 23150 | 23100 | 23150 | 23100 | 265 |
| 533 | 20241230 | 103900 | 5421880650 | 23100 | 23100 | 23150 | 23100 | 375 |
| 534 | 20241230 | 103800 | 5413214000 | 23100 | 23100 | 23150 | 23100 | 657 |
| 535 | 20241230 | 103700 | 5398037050 | 23100 | 23100 | 23100 | 23100 | 30 |
| 536 | 20241230 | 103600 | 5397344050 | 23100 | 23150 | 23150 | 23050 | 384 |
| 537 | 20241230 | 103500 | 5388469600 | 23100 | 23050 | 23100 | 23050 | 1259 |
| 538 | 20241230 | 103400 | 5359396900 | 23050 | 23050 | 23050 | 23050 | 452 |
| 539 | 20241230 | 103300 | 5348978300 | 23000 | 23000 | 23050 | 23000 | 247 |
| 540 | 20241230 | 103200 | 5343297250 | 23000 | 23050 | 23050 | 23000 | 185 |
| 541 | 20241230 | 103100 | 5339040400 | 23050 | 23000 | 23050 | 22950 | 213 |
| 542 | 20241230 | 103000 | 5334141450 | 23000 | 23000 | 23050 | 23000 | 1923 |
| 543 | 20241230 | 102900 | 5289911700 | 23000 | 23050 | 23050 | 23000 | 1314 |
| 544 | 20241230 | 102800 | 5259624200 | 23050 | 23000 | 23050 | 23000 | 382 |
| 545 | 20241230 | 102700 | 5250838050 | 23000 | 23000 | 23050 | 22950 | 179 |
| 546 | 20241230 | 102600 | 5246721050 | 23000 | 23000 | 23000 | 22950 | 97 |
| 547 | 20241230 | 102500 | 5244491900 | 23000 | 22950 | 23000 | 22950 | 133 |
| 548 | 20241230 | 102400 | 5241438700 | 22950 | 23000 | 23050 | 22950 | 1394 |
| 549 | 20241230 | 102300 | 5209420050 | 23050 | 22950 | 23050 | 22950 | 1135 |
| 550 | 20241230 | 102200 | 5183307600 | 22950 | 22950 | 23000 | 22950 | 140 |
| 551 | 20241230 | 102100 | 5180090150 | 22950 | 23000 | 23000 | 22950 | 747 |
| 552 | 20241230 | 102000 | 5162945900 | 23000 | 22950 | 23000 | 22950 | 231 |
| 553 | 20241230 | 101900 | 5157638650 | 22900 | 22850 | 22950 | 22850 | 1442 |
| 554 | 20241230 | 101800 | 5124619700 | 22850 | 22850 | 22850 | 22850 | 559 |
| 555 | 20241230 | 101700 | 5111846550 | 22850 | 22900 | 22900 | 22850 | 30 |
| 556 | 20241230 | 101600 | 5111160050 | 22850 | 22850 | 22900 | 22850 | 16 |
| 557 | 20241230 | 101500 | 5110794200 | 22850 | 22850 | 22900 | 22850 | 341 |
| 558 | 20241230 | 101400 | 5103000650 | 22850 | 22900 | 22900 | 22850 | 698 |
| 559 | 20241230 | 101300 | 5087048500 | 22900 | 22900 | 22900 | 22900 | 1246 |
| 560 | 20241230 | 101200 | 5058515100 | 22900 | 22950 | 22950 | 22900 | 150 |
| 561 | 20241230 | 101100 | 5055077450 | 22950 | 22950 | 23000 | 22950 | 735 |
| 562 | 20241230 | 101000 | 5038209150 | 22950 | 22950 | 22950 | 22950 | 701 |
| 563 | 20241230 | 100900 | 5022121200 | 22950 | 22900 | 22950 | 22900 | 721 |
| 564 | 20241230 | 100800 | 5005582600 | 22900 | 22850 | 22900 | 22850 | 833 |
| 565 | 20241230 | 100700 | 4986533250 | 22900 | 22850 | 22900 | 22850 | 923 |
| 566 | 20241230 | 100600 | 4965407600 | 22850 | 22900 | 22900 | 22850 | 308 |
| 567 | 20241230 | 100500 | 4958363850 | 22900 | 22900 | 22900 | 22900 | 575 |
| 568 | 20241230 | 100400 | 4945196350 | 22950 | 23000 | 23000 | 22850 | 1730 |
| 569 | 20241230 | 100300 | 4905550350 | 23000 | 23000 | 23000 | 22950 | 321 |
| 570 | 20241230 | 100200 | 4898175450 | 22950 | 23000 | 23000 | 22950 | 573 |
| 571 | 20241230 | 100100 | 4885023900 | 23000 | 23000 | 23000 | 22950 | 187 |
| 572 | 20241230 | 100000 | 4880724450 | 23000 | 23000 | 23000 | 22950 | 197 |
| 573 | 20241230 | 095900 | 4876195300 | 23000 | 23000 | 23000 | 22950 | 304 |
| 574 | 20241230 | 095800 | 4869206650 | 23000 | 22950 | 23000 | 22950 | 285 |
| 575 | 20241230 | 095700 | 4862660850 | 22950 | 22900 | 22950 | 22850 | 1015 |
| 576 | 20241230 | 095600 | 4839413600 | 22900 | 22850 | 22900 | 22850 | 902 |
| 577 | 20241230 | 095500 | 4818782950 | 22900 | 22950 | 22950 | 22850 | 3668 |
| 578 | 20241230 | 095400 | 4734803650 | 22950 | 22950 | 23000 | 22950 | 641 |
| 579 | 20241230 | 095300 | 4720085050 | 23000 | 23000 | 23000 | 22950 | 911 |
| 580 | 20241230 | 095200 | 4699147100 | 23000 | 23050 | 23050 | 22950 | 3035 |
| 581 | 20241230 | 095100 | 4629313750 | 23050 | 23100 | 23100 | 23050 | 2161 |
| 582 | 20241230 | 095000 | 4579425850 | 23050 | 23250 | 23300 | 23050 | 10285 |
| 583 | 20241230 | 094900 | 4341199600 | 23250 | 23250 | 23300 | 23200 | 775 |
| 584 | 20241230 | 094800 | 4323191400 | 23250 | 23250 | 23300 | 23200 | 2082 |
| 585 | 20241230 | 094700 | 4274782700 | 23200 | 23250 | 23300 | 23200 | 2349 |
| 586 | 20241230 | 094600 | 4220167850 | 23250 | 23200 | 23250 | 23100 | 1835 |
| 587 | 20241230 | 094500 | 4177625450 | 23100 | 23100 | 23150 | 23100 | 764 |
| 588 | 20241230 | 094400 | 4159953750 | 23100 | 23100 | 23150 | 23100 | 306 |
| 589 | 20241230 | 094300 | 4152876700 | 23100 | 23150 | 23150 | 23100 | 248 |
| 590 | 20241230 | 094200 | 4147145150 | 23150 | 23100 | 23150 | 23100 | 339 |
| 591 | 20241230 | 094100 | 4139301150 | 23100 | 23150 | 23150 | 23100 | 741 |
| 592 | 20241230 | 094000 | 4122181000 | 23150 | 23200 | 23250 | 23100 | 4712 |
| 593 | 20241230 | 093900 | 4013032700 | 23250 | 23200 | 23250 | 23150 | 1921 |
| 594 | 20241230 | 093800 | 3968456800 | 23200 | 23100 | 23200 | 23100 | 1524 |
| 595 | 20241230 | 093700 | 3933176250 | 23100 | 23100 | 23150 | 23100 | 753 |
| 596 | 20241230 | 093600 | 3915779700 | 23100 | 23050 | 23150 | 23050 | 2295 |
| 597 | 20241230 | 093500 | 3862785300 | 23050 | 23050 | 23100 | 23000 | 1073 |
| 598 | 20241230 | 093400 | 3838050600 | 23050 | 23100 | 23100 | 23000 | 2960 |
| 599 | 20241230 | 093300 | 3769760500 | 23100 | 23100 | 23150 | 23100 | 2656 |
| 600 | 20241230 | 093200 | 3708406550 | 23050 | 23100 | 23100 | 23050 | 1909 |
| 601 | 20241230 | 093100 | 3664336700 | 23100 | 22900 | 23100 | 22900 | 3767 |
| 602 | 20241230 | 093000 | 3577711450 | 22900 | 22850 | 22950 | 22850 | 2262 |
| 603 | 20241230 | 092900 | 3525936650 | 22800 | 22850 | 22900 | 22750 | 2222 |
| 604 | 20241230 | 092800 | 3475285800 | 22850 | 22850 | 22850 | 22800 | 1185 |
| 605 | 20241230 | 092700 | 3448224250 | 22850 | 22700 | 22850 | 22650 | 2811 |
| 606 | 20241230 | 092600 | 3384254700 | 22700 | 22650 | 22750 | 22600 | 2389 |
| 607 | 20241230 | 092500 | 3330094200 | 22600 | 22750 | 22750 | 22600 | 9222 |
| 608 | 20241230 | 092400 | 3120780450 | 22800 | 22800 | 22800 | 22750 | 799 |
| 609 | 20241230 | 092300 | 3102587550 | 22800 | 22800 | 22850 | 22750 | 2074 |
| 610 | 20241230 | 092200 | 3055300450 | 22800 | 22750 | 22800 | 22750 | 1608 |
| 611 | 20241230 | 092100 | 3018644300 | 22800 | 22850 | 22850 | 22750 | 4343 |
| 612 | 20241230 | 092000 | 2919598200 | 22850 | 22900 | 22950 | 22850 | 2729 |
| 613 | 20241230 | 091900 | 2857219500 | 22950 | 22900 | 22950 | 22850 | 1013 |
| 614 | 20241230 | 091800 | 2834014700 | 22900 | 23000 | 23050 | 22900 | 9085 |
| 615 | 20241230 | 091700 | 2625179400 | 23000 | 23000 | 23050 | 22950 | 687 |
| 616 | 20241230 | 091600 | 2609379100 | 22950 | 22950 | 23000 | 22900 | 2282 |
| 617 | 20241230 | 091500 | 2556983600 | 22950 | 22900 | 22950 | 22900 | 2127 |
| 618 | 20241230 | 091400 | 2508201100 | 22900 | 22900 | 22950 | 22850 | 1363 |
| 619 | 20241230 | 091300 | 2477032200 | 22900 | 23100 | 23150 | 22850 | 12101 |
| 620 | 20241230 | 091200 | 2198557250 | 23100 | 23200 | 23250 | 23100 | 6471 |
| 621 | 20241230 | 091100 | 2048713200 | 23200 | 23200 | 23200 | 23100 | 2161 |
| 622 | 20241230 | 091000 | 1998690650 | 23150 | 23200 | 23200 | 23100 | 7757 |
| 623 | 20241230 | 090900 | 1818877700 | 23200 | 23100 | 23200 | 23050 | 4248 |
| 624 | 20241230 | 090800 | 1720560250 | 23100 | 23200 | 23200 | 23050 | 10076 |
| 625 | 20241230 | 090700 | 1487197500 | 23150 | 23000 | 23250 | 23000 | 9380 |
| 626 | 20241230 | 090600 | 1270171050 | 23000 | 22900 | 23050 | 22900 | 4659 |
| 627 | 20241230 | 090500 | 1163051550 | 22900 | 23000 | 23000 | 22850 | 6789 |
| 628 | 20241230 | 090400 | 1007450000 | 23000 | 22900 | 23000 | 22850 | 6374 |
| 629 | 20241230 | 090300 | 861356650 | 22900 | 22700 | 22900 | 22650 | 4092 |
| 630 | 20241230 | 090200 | 767964500 | 22700 | 22900 | 22900 | 22650 | 7267 |
| 631 | 20241230 | 090100 | 602689000 | 22850 | 22950 | 23050 | 22800 | 9599 |
| 632 | 20241230 | 090000 | 383090600 | 22950 | 22850 | 23000 | 22800 | 15506 |