32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 191400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 3 | 20241230 | 191300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20241230 | 191200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20241230 | 191100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20241230 | 191000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20241230 | 190900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20241230 | 190800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20241230 | 190700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20241230 | 190600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20241230 | 190500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20241230 | 190400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20241230 | 190300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20241230 | 190200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20241230 | 190100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20241230 | 190000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20241230 | 185900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20241230 | 185800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20241230 | 185700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20241230 | 185600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20241230 | 185500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20241230 | 185400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20241230 | 185300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20241230 | 185200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20241230 | 185100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20241230 | 185000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20241230 | 184900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20241230 | 184800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20241230 | 184700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20241230 | 184600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20241230 | 184500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20241230 | 184400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 33 | 20241230 | 184300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20241230 | 184200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20241230 | 184100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20241230 | 184000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20241230 | 183900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20241230 | 183800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20241230 | 183700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20241230 | 183600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20241230 | 183500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20241230 | 183400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20241230 | 183300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20241230 | 183200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20241230 | 183100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20241230 | 183000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20241230 | 182900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20241230 | 182800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20241230 | 182700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20241230 | 182600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20241230 | 182500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20241230 | 182400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20241230 | 182300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20241230 | 182200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20241230 | 182100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20241230 | 182000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20241230 | 181900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20241230 | 181800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20241230 | 181700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20241230 | 181600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20241230 | 181500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20241230 | 181400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 63 | 20241230 | 181300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20241230 | 181200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20241230 | 181100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20241230 | 181000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20241230 | 180900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20241230 | 180800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20241230 | 180700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20241230 | 180600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20241230 | 180500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20241230 | 180400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20241230 | 180300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20241230 | 180200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20241230 | 180100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20241230 | 180000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20241230 | 175900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20241230 | 175800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20241230 | 175700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20241230 | 175600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20241230 | 175500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20241230 | 175400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20241230 | 175300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20241230 | 175200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20241230 | 175100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20241230 | 175000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20241230 | 174900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20241230 | 174800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20241230 | 174700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20241230 | 174600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20241230 | 174500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20241230 | 174400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 93 | 20241230 | 174300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20241230 | 174200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20241230 | 174100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20241230 | 174000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20241230 | 173900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20241230 | 173800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20241230 | 173700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20241230 | 173600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20241230 | 173500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20241230 | 173400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20241230 | 173300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20241230 | 173200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20241230 | 173100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20241230 | 173000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20241230 | 172900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20241230 | 172800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20241230 | 172700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20241230 | 172600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20241230 | 172500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20241230 | 172400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20241230 | 172300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20241230 | 172200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20241230 | 172100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20241230 | 172000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20241230 | 171900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20241230 | 171800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20241230 | 171700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20241230 | 171600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20241230 | 171500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20241230 | 171400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 123 | 20241230 | 171300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20241230 | 171200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20241230 | 171100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20241230 | 171000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20241230 | 170900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20241230 | 170800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20241230 | 170700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20241230 | 170600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20241230 | 170500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20241230 | 170400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20241230 | 170300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20241230 | 170200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20241230 | 170100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20241230 | 170000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20241230 | 165900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20241230 | 165800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20241230 | 165700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20241230 | 165600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20241230 | 165500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20241230 | 165400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20241230 | 165300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20241230 | 165200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20241230 | 165100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20241230 | 165000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20241230 | 164900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20241230 | 164800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20241230 | 164700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20241230 | 164600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20241230 | 164500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20241230 | 164400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 153 | 20241230 | 164300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20241230 | 164200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20241230 | 164100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20241230 | 164000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20241230 | 163900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20241230 | 163800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20241230 | 163700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20241230 | 163600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20241230 | 163500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20241230 | 163400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20241230 | 163300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20241230 | 163200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20241230 | 163100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20241230 | 163000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20241230 | 162900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20241230 | 162800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20241230 | 162700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20241230 | 162600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20241230 | 162500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20241230 | 162400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20241230 | 162300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20241230 | 162200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20241230 | 162100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20241230 | 162000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20241230 | 161900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20241230 | 161800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20241230 | 161700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20241230 | 161600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20241230 | 161500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20241230 | 161400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 183 | 20241230 | 161300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20241230 | 161200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20241230 | 161100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20241230 | 161000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20241230 | 160900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20241230 | 160800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20241230 | 160700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20241230 | 160600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20241230 | 160500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20241230 | 160400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20241230 | 160300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20241230 | 160200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20241230 | 160100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20241230 | 160000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20241230 | 155900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20241230 | 155800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20241230 | 155700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20241230 | 155600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20241230 | 155500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20241230 | 155400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20241230 | 155300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20241230 | 155200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20241230 | 155100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20241230 | 155000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20241230 | 154900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20241230 | 154800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20241230 | 154700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20241230 | 154600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20241230 | 154500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20241230 | 154400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 213 | 20241230 | 154300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20241230 | 154200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20241230 | 154100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20241230 | 154000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20241230 | 153900 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20241230 | 153800 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20241230 | 153700 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20241230 | 153600 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20241230 | 153500 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20241230 | 153400 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20241230 | 153300 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20241230 | 153200 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20241230 | 153100 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20241230 | 153000 | 3233514100 | 36000 | 36000 | 36000 | 36000 | 2192 |
| 227 | 20241230 | 152900 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 228 | 20241230 | 152800 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 229 | 20241230 | 152700 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 230 | 20241230 | 152600 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 231 | 20241230 | 152500 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 232 | 20241230 | 152400 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 233 | 20241230 | 152300 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 234 | 20241230 | 152200 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 235 | 20241230 | 152100 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 236 | 20241230 | 152000 | 3154602100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 237 | 20241230 | 151900 | 3154602100 | 36050 | 36000 | 36050 | 36000 | 248 |
| 238 | 20241230 | 151800 | 3145672050 | 36000 | 36050 | 36050 | 36000 | 161 |
| 239 | 20241230 | 151700 | 3139874800 | 36100 | 36100 | 36100 | 36000 | 889 |
| 240 | 20241230 | 151600 | 3107803100 | 36150 | 36100 | 36150 | 36050 | 77 |
| 241 | 20241230 | 151500 | 3105022350 | 36150 | 36100 | 36150 | 36050 | 100 |
| 242 | 20241230 | 151400 | 3101415900 | 36150 | 36100 | 36150 | 36100 | 143 |
| 243 | 20241230 | 151300 | 3096253100 | 36100 | 36100 | 36150 | 36100 | 374 |
| 244 | 20241230 | 151200 | 3082751600 | 36100 | 36100 | 36100 | 36050 | 152 |
| 245 | 20241230 | 151100 | 3077271400 | 36050 | 36100 | 36100 | 36050 | 349 |
| 246 | 20241230 | 151000 | 3064679000 | 36150 | 36150 | 36200 | 36150 | 123 |
| 247 | 20241230 | 150900 | 3060232050 | 36150 | 36150 | 36150 | 36150 | 26 |
| 248 | 20241230 | 150800 | 3059292150 | 36150 | 36100 | 36150 | 36100 | 111 |
| 249 | 20241230 | 150700 | 3055284550 | 36050 | 36100 | 36100 | 36050 | 194 |
| 250 | 20241230 | 150600 | 3048285500 | 36050 | 36050 | 36100 | 36050 | 129 |
| 251 | 20241230 | 150500 | 3043635000 | 36050 | 36050 | 36100 | 36050 | 182 |
| 252 | 20241230 | 150400 | 3037073550 | 36050 | 36100 | 36100 | 36050 | 195 |
| 253 | 20241230 | 150300 | 3030036950 | 36100 | 36050 | 36100 | 36050 | 13 |
| 254 | 20241230 | 150200 | 3029567700 | 36050 | 36000 | 36050 | 36000 | 260 |
| 255 | 20241230 | 150100 | 3020195200 | 36050 | 36250 | 36250 | 36050 | 522 |
| 256 | 20241230 | 150000 | 3001359050 | 36100 | 36250 | 36350 | 36100 | 1046 |
| 257 | 20241230 | 145900 | 2963443900 | 36250 | 36250 | 36250 | 36250 | 32 |
| 258 | 20241230 | 145800 | 2962283900 | 36250 | 36100 | 36250 | 36100 | 227 |
| 259 | 20241230 | 145700 | 2954081700 | 36100 | 36050 | 36100 | 36050 | 145 |
| 260 | 20241230 | 145600 | 2948853850 | 36050 | 36050 | 36050 | 36050 | 74 |
| 261 | 20241230 | 145500 | 2946186150 | 36050 | 36050 | 36100 | 36000 | 389 |
| 262 | 20241230 | 145400 | 2932167900 | 36000 | 36100 | 36100 | 36000 | 308 |
| 263 | 20241230 | 145300 | 2921072650 | 36000 | 36100 | 36100 | 36000 | 384 |
| 264 | 20241230 | 145200 | 2907230900 | 36050 | 36250 | 36250 | 36050 | 823 |
| 265 | 20241230 | 145100 | 2877505350 | 36200 | 36200 | 36200 | 36200 | 193 |
| 266 | 20241230 | 145000 | 2870518750 | 36200 | 36250 | 36250 | 36200 | 197 |
| 267 | 20241230 | 144900 | 2863382150 | 36250 | 36150 | 36250 | 36150 | 125 |
| 268 | 20241230 | 144800 | 2858851100 | 36200 | 36250 | 36250 | 36200 | 29 |
| 269 | 20241230 | 144700 | 2857799950 | 36250 | 36250 | 36250 | 36250 | 1 |
| 270 | 20241230 | 144600 | 2857763700 | 36250 | 36300 | 36300 | 36250 | 400 |
| 271 | 20241230 | 144500 | 2843259050 | 36300 | 36150 | 36300 | 36050 | 1612 |
| 272 | 20241230 | 144400 | 2785051300 | 36150 | 36200 | 36200 | 36150 | 491 |
| 273 | 20241230 | 144300 | 2767300500 | 36150 | 36250 | 36250 | 36150 | 300 |
| 274 | 20241230 | 144200 | 2756454400 | 36150 | 36200 | 36250 | 36150 | 85 |
| 275 | 20241230 | 144100 | 2753376350 | 36150 | 36200 | 36250 | 36150 | 453 |
| 276 | 20241230 | 144000 | 2736982800 | 36200 | 36350 | 36350 | 36200 | 1155 |
| 277 | 20241230 | 143900 | 2695113800 | 36350 | 36300 | 36400 | 36250 | 690 |
| 278 | 20241230 | 143800 | 2670058600 | 36250 | 36250 | 36300 | 36250 | 356 |
| 279 | 20241230 | 143700 | 2657151750 | 36300 | 36300 | 36350 | 36300 | 194 |
| 280 | 20241230 | 143600 | 2650107200 | 36350 | 36400 | 36400 | 36300 | 351 |
| 281 | 20241230 | 143500 | 2637347950 | 36400 | 36500 | 36500 | 36400 | 2062 |
| 282 | 20241230 | 143400 | 2562228000 | 36500 | 36550 | 36550 | 36500 | 216 |
| 283 | 20241230 | 143300 | 2554334300 | 36550 | 36500 | 36550 | 36500 | 35 |
| 284 | 20241230 | 143200 | 2553055300 | 36550 | 36500 | 36550 | 36500 | 92 |
| 285 | 20241230 | 143100 | 2549696700 | 36500 | 36550 | 36550 | 36500 | 539 |
| 286 | 20241230 | 143000 | 2530009200 | 36550 | 36600 | 36600 | 36550 | 485 |
| 287 | 20241230 | 142900 | 2512280450 | 36600 | 36600 | 36600 | 36600 | 379 |
| 288 | 20241230 | 142800 | 2498409050 | 36600 | 36750 | 36750 | 36600 | 421 |
| 289 | 20241230 | 142700 | 2482997350 | 36750 | 36750 | 36750 | 36650 | 67 |
| 290 | 20241230 | 142600 | 2480540700 | 36750 | 36750 | 36750 | 36750 | 6 |
| 291 | 20241230 | 142500 | 2480320200 | 36650 | 36650 | 36650 | 36650 | 200 |
| 292 | 20241230 | 142400 | 2472990200 | 36750 | 36750 | 36750 | 36750 | 1 |
| 293 | 20241230 | 142300 | 2472953450 | 36650 | 36700 | 36700 | 36650 | 95 |
| 294 | 20241230 | 142200 | 2469471250 | 36650 | 36650 | 36650 | 36650 | 10 |
| 295 | 20241230 | 142100 | 2469104750 | 36600 | 36750 | 36750 | 36600 | 187 |
| 296 | 20241230 | 142000 | 2462250450 | 36800 | 36800 | 36800 | 36800 | 121 |
| 297 | 20241230 | 141900 | 2457797650 | 36900 | 36900 | 36900 | 36850 | 35 |
| 298 | 20241230 | 141800 | 2456506600 | 36900 | 36900 | 36900 | 36900 | 1 |
| 299 | 20241230 | 141700 | 2456469700 | 36900 | 36900 | 36900 | 36900 | 3 |
| 300 | 20241230 | 141600 | 2456359000 | 36900 | 36900 | 36900 | 36850 | 33 |
| 301 | 20241230 | 141500 | 2455142800 | 36900 | 36800 | 36900 | 36800 | 13 |
| 302 | 20241230 | 141400 | 2454664250 | 36900 | 36850 | 36900 | 36850 | 62 |
| 303 | 20241230 | 141300 | 2452379450 | 36850 | 36800 | 36850 | 36800 | 177 |
| 304 | 20241230 | 141200 | 2445865800 | 36800 | 36800 | 36800 | 36800 | 55 |
| 305 | 20241230 | 141100 | 2443841800 | 36750 | 36700 | 36750 | 36700 | 152 |
| 306 | 20241230 | 141000 | 2438256200 | 36700 | 36700 | 36700 | 36700 | 4 |
| 307 | 20241230 | 140900 | 2438109400 | 36700 | 36700 | 36700 | 36700 | 5 |
| 308 | 20241230 | 140800 | 2437925900 | 36650 | 36700 | 36700 | 36650 | 41 |
| 309 | 20241230 | 140700 | 2436422700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 310 | 20241230 | 140600 | 2436422700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 311 | 20241230 | 140500 | 2436422700 | 36700 | 36650 | 36700 | 36600 | 325 |
| 312 | 20241230 | 140400 | 2424525850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 313 | 20241230 | 140300 | 2424525850 | 36650 | 36650 | 36650 | 36650 | 174 |
| 314 | 20241230 | 140200 | 2418148750 | 36650 | 36650 | 36650 | 36650 | 33 |
| 315 | 20241230 | 140100 | 2416939300 | 36700 | 36700 | 36700 | 36700 | 59 |
| 316 | 20241230 | 140000 | 2414774000 | 36700 | 36700 | 36700 | 36700 | 1 |
| 317 | 20241230 | 135900 | 2414737300 | 36700 | 36650 | 36700 | 36650 | 54 |
| 318 | 20241230 | 135800 | 2412757750 | 36650 | 36650 | 36650 | 36650 | 100 |
| 319 | 20241230 | 135700 | 2409092750 | 36650 | 36650 | 36650 | 36600 | 311 |
| 320 | 20241230 | 135600 | 2397702750 | 36700 | 36650 | 36700 | 36650 | 12 |
| 321 | 20241230 | 135500 | 2397262450 | 36650 | 36650 | 36650 | 36650 | 10 |
| 322 | 20241230 | 135400 | 2396895950 | 36650 | 36700 | 36700 | 36650 | 279 |
| 323 | 20241230 | 135300 | 2386669050 | 36700 | 36700 | 36700 | 36700 | 0 |
| 324 | 20241230 | 135200 | 2386669050 | 36700 | 36700 | 36700 | 36700 | 3 |
| 325 | 20241230 | 135100 | 2386558950 | 36650 | 36700 | 36700 | 36650 | 63 |
| 326 | 20241230 | 135000 | 2384249350 | 36700 | 36750 | 36750 | 36700 | 50 |
| 327 | 20241230 | 134900 | 2382413900 | 36700 | 36700 | 36750 | 36700 | 92 |
| 328 | 20241230 | 134800 | 2379037200 | 36750 | 36750 | 36750 | 36750 | 6 |
| 329 | 20241230 | 134700 | 2378816700 | 36650 | 36700 | 36700 | 36650 | 118 |
| 330 | 20241230 | 134600 | 2374491550 | 36650 | 36650 | 36650 | 36650 | 2 |
| 331 | 20241230 | 134500 | 2374418250 | 36750 | 36650 | 36750 | 36650 | 280 |
| 332 | 20241230 | 134400 | 2364147500 | 36650 | 36700 | 36700 | 36650 | 276 |
| 333 | 20241230 | 134300 | 2354031850 | 36700 | 36750 | 36750 | 36700 | 136 |
| 334 | 20241230 | 134200 | 2349040350 | 36700 | 36700 | 36700 | 36700 | 4 |
| 335 | 20241230 | 134100 | 2348893550 | 36650 | 36650 | 36650 | 36650 | 1 |
| 336 | 20241230 | 134000 | 2348856900 | 36600 | 36800 | 36800 | 36600 | 680 |
| 337 | 20241230 | 133900 | 2323921300 | 36800 | 36750 | 36800 | 36700 | 277 |
| 338 | 20241230 | 133800 | 2313740650 | 36750 | 36800 | 36800 | 36750 | 168 |
| 339 | 20241230 | 133700 | 2307561450 | 36850 | 36850 | 36850 | 36850 | 273 |
| 340 | 20241230 | 133600 | 2297501400 | 36850 | 36800 | 36850 | 36800 | 9 |
| 341 | 20241230 | 133500 | 2297169800 | 36850 | 36850 | 36850 | 36850 | 27 |
| 342 | 20241230 | 133400 | 2296174850 | 36900 | 36800 | 36900 | 36800 | 24 |
| 343 | 20241230 | 133300 | 2295291450 | 36900 | 36800 | 36900 | 36800 | 30 |
| 344 | 20241230 | 133200 | 2294187150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 345 | 20241230 | 133100 | 2294187150 | 36800 | 36800 | 36800 | 36800 | 4 |
| 346 | 20241230 | 133000 | 2294039950 | 36900 | 36900 | 36900 | 36900 | 14 |
| 347 | 20241230 | 132900 | 2293523350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 348 | 20241230 | 132800 | 2293523350 | 36800 | 36900 | 36900 | 36800 | 49 |
| 349 | 20241230 | 132700 | 2291720050 | 36800 | 36850 | 36850 | 36800 | 77 |
| 350 | 20241230 | 132600 | 2288886000 | 36800 | 36800 | 36950 | 36800 | 52 |
| 351 | 20241230 | 132500 | 2286967700 | 36800 | 36800 | 36800 | 36800 | 142 |
| 352 | 20241230 | 132400 | 2281742100 | 36750 | 36800 | 36800 | 36750 | 230 |
| 353 | 20241230 | 132300 | 2273280800 | 36800 | 36800 | 36800 | 36800 | 286 |
| 354 | 20241230 | 132200 | 2262756000 | 36800 | 36800 | 36800 | 36800 | 4 |
| 355 | 20241230 | 132100 | 2262608800 | 36800 | 36800 | 36800 | 36750 | 28 |
| 356 | 20241230 | 132000 | 2261579550 | 36750 | 36800 | 36800 | 36750 | 221 |
| 357 | 20241230 | 131900 | 2253457650 | 36800 | 36850 | 36850 | 36750 | 147 |
| 358 | 20241230 | 131800 | 2248047800 | 36950 | 36950 | 36950 | 36950 | 18 |
| 359 | 20241230 | 131700 | 2247382700 | 36950 | 36900 | 37000 | 36850 | 442 |
| 360 | 20241230 | 131600 | 2231089050 | 36900 | 36950 | 36950 | 36900 | 132 |
| 361 | 20241230 | 131500 | 2226213100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 362 | 20241230 | 131400 | 2226213100 | 36950 | 36950 | 36950 | 36950 | 3 |
| 363 | 20241230 | 131300 | 2226102250 | 37000 | 37000 | 37000 | 36950 | 36 |
| 364 | 20241230 | 131200 | 2224770550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 365 | 20241230 | 131100 | 2224770550 | 37000 | 37000 | 37000 | 37000 | 9 |
| 366 | 20241230 | 131000 | 2224437550 | 36950 | 36950 | 36950 | 36950 | 0 |
| 367 | 20241230 | 130900 | 2224437550 | 36950 | 36950 | 36950 | 36900 | 194 |
| 368 | 20241230 | 130800 | 2217271500 | 36900 | 37200 | 37200 | 36900 | 306 |
| 369 | 20241230 | 130700 | 2205943800 | 37200 | 37150 | 37200 | 37150 | 332 |
| 370 | 20241230 | 130600 | 2193608600 | 37250 | 37150 | 37250 | 37150 | 105 |
| 371 | 20241230 | 130500 | 2189700050 | 37150 | 37150 | 37250 | 37150 | 192 |
| 372 | 20241230 | 130400 | 2182567100 | 37000 | 37150 | 37150 | 37000 | 138 |
| 373 | 20241230 | 130300 | 2177459400 | 37150 | 37250 | 37250 | 37150 | 453 |
| 374 | 20241230 | 130200 | 2160610900 | 37250 | 37050 | 37250 | 37050 | 587 |
| 375 | 20241230 | 130100 | 2138776650 | 37000 | 37000 | 37000 | 36900 | 215 |
| 376 | 20241230 | 130000 | 2130830850 | 36900 | 36950 | 36950 | 36900 | 66 |
| 377 | 20241230 | 125900 | 2128392400 | 36950 | 37000 | 37000 | 36950 | 22 |
| 378 | 20241230 | 125800 | 2127579450 | 36950 | 36950 | 36950 | 36950 | 2 |
| 379 | 20241230 | 125700 | 2127505550 | 36950 | 36900 | 36950 | 36900 | 186 |
| 380 | 20241230 | 125600 | 2120632900 | 36950 | 36800 | 36950 | 36800 | 205 |
| 381 | 20241230 | 125500 | 2113066200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 382 | 20241230 | 125400 | 2113066200 | 36700 | 36850 | 36850 | 36700 | 918 |
| 383 | 20241230 | 125300 | 2079367500 | 36850 | 36750 | 36850 | 36700 | 172 |
| 384 | 20241230 | 125200 | 2073041900 | 36750 | 36650 | 36750 | 36650 | 172 |
| 385 | 20241230 | 125100 | 2066729050 | 36700 | 36700 | 36700 | 36650 | 33 |
| 386 | 20241230 | 125000 | 2065518200 | 36600 | 36700 | 36700 | 36600 | 201 |
| 387 | 20241230 | 124900 | 2058155700 | 36700 | 36650 | 36700 | 36600 | 449 |
| 388 | 20241230 | 124800 | 2041712850 | 36700 | 36700 | 36700 | 36700 | 51 |
| 389 | 20241230 | 124700 | 2039841150 | 36700 | 36700 | 36700 | 36700 | 50 |
| 390 | 20241230 | 124600 | 2038006150 | 36700 | 36700 | 36700 | 36700 | 91 |
| 391 | 20241230 | 124500 | 2034666450 | 36750 | 36800 | 36800 | 36750 | 15 |
| 392 | 20241230 | 124400 | 2034114800 | 36800 | 36800 | 36800 | 36800 | 10 |
| 393 | 20241230 | 124300 | 2033746800 | 36750 | 36900 | 36900 | 36700 | 517 |
| 394 | 20241230 | 124200 | 2014707500 | 36900 | 36800 | 37000 | 36800 | 44 |
| 395 | 20241230 | 124100 | 2013085600 | 36800 | 36700 | 36800 | 36650 | 276 |
| 396 | 20241230 | 124000 | 2002956100 | 36600 | 36600 | 36650 | 36600 | 73 |
| 397 | 20241230 | 123900 | 2000284250 | 36600 | 36600 | 36700 | 36600 | 130 |
| 398 | 20241230 | 123800 | 1995524550 | 36600 | 36650 | 36700 | 36600 | 237 |
| 399 | 20241230 | 123700 | 1986834700 | 36700 | 36800 | 36800 | 36550 | 2038 |
| 400 | 20241230 | 123600 | 1912164550 | 36750 | 36900 | 37000 | 36750 | 2065 |
| 401 | 20241230 | 123500 | 1836035150 | 36900 | 36950 | 36950 | 36900 | 678 |
| 402 | 20241230 | 123400 | 1810999550 | 36950 | 37050 | 37100 | 36950 | 553 |
| 403 | 20241230 | 123300 | 1790536150 | 37050 | 37200 | 37200 | 37000 | 4281 |
| 404 | 20241230 | 123200 | 1631817300 | 37250 | 37250 | 37250 | 37250 | 164 |
| 405 | 20241230 | 123100 | 1625708300 | 37250 | 37350 | 37350 | 37250 | 825 |
| 406 | 20241230 | 123000 | 1594941400 | 37300 | 37300 | 37300 | 37300 | 11 |
| 407 | 20241230 | 122900 | 1594531100 | 37300 | 37350 | 37400 | 37300 | 122 |
| 408 | 20241230 | 122800 | 1589974750 | 37350 | 37450 | 37450 | 37350 | 39 |
| 409 | 20241230 | 122700 | 1588516850 | 37400 | 37400 | 37400 | 37400 | 185 |
| 410 | 20241230 | 122600 | 1581597850 | 37350 | 37450 | 37450 | 37350 | 183 |
| 411 | 20241230 | 122500 | 1574754300 | 37450 | 37450 | 37450 | 37450 | 1 |
| 412 | 20241230 | 122400 | 1574716850 | 37450 | 37450 | 37450 | 37450 | 9 |
| 413 | 20241230 | 122300 | 1574379800 | 37400 | 37400 | 37400 | 37400 | 4 |
| 414 | 20241230 | 122200 | 1574230200 | 37400 | 37450 | 37450 | 37400 | 6 |
| 415 | 20241230 | 122100 | 1574005750 | 37450 | 37500 | 37500 | 37450 | 324 |
| 416 | 20241230 | 122000 | 1561868450 | 37500 | 37500 | 37500 | 37500 | 4 |
| 417 | 20241230 | 121900 | 1561718450 | 37450 | 37450 | 37450 | 37450 | 6 |
| 418 | 20241230 | 121800 | 1561493750 | 37450 | 37450 | 37450 | 37450 | 43 |
| 419 | 20241230 | 121700 | 1559883400 | 37400 | 37400 | 37400 | 37400 | 1 |
| 420 | 20241230 | 121600 | 1559846000 | 37400 | 37400 | 37400 | 37400 | 167 |
| 421 | 20241230 | 121500 | 1553600200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 422 | 20241230 | 121400 | 1553600200 | 37400 | 37400 | 37400 | 37400 | 9 |
| 423 | 20241230 | 121300 | 1553263600 | 37350 | 37350 | 37400 | 37350 | 74 |
| 424 | 20241230 | 121200 | 1550499650 | 37350 | 37350 | 37400 | 37350 | 11 |
| 425 | 20241230 | 121100 | 1550088550 | 37400 | 37350 | 37400 | 37350 | 40 |
| 426 | 20241230 | 121000 | 1548594100 | 37350 | 37350 | 37350 | 37350 | 10 |
| 427 | 20241230 | 120900 | 1548220600 | 37300 | 37400 | 37400 | 37300 | 207 |
| 428 | 20241230 | 120800 | 1540487850 | 37400 | 37350 | 37400 | 37350 | 32 |
| 429 | 20241230 | 120700 | 1539292150 | 37350 | 37350 | 37350 | 37350 | 37 |
| 430 | 20241230 | 120600 | 1537910200 | 37350 | 37300 | 37350 | 37300 | 35 |
| 431 | 20241230 | 120500 | 1536603100 | 37300 | 37350 | 37350 | 37300 | 11 |
| 432 | 20241230 | 120400 | 1536192500 | 37350 | 37350 | 37350 | 37350 | 87 |
| 433 | 20241230 | 120300 | 1532943050 | 37350 | 37350 | 37350 | 37350 | 80 |
| 434 | 20241230 | 120200 | 1529955050 | 37350 | 37400 | 37400 | 37350 | 11 |
| 435 | 20241230 | 120100 | 1529544150 | 37400 | 37400 | 37400 | 37350 | 32 |
| 436 | 20241230 | 120000 | 1528348400 | 37400 | 37400 | 37400 | 37400 | 63 |
| 437 | 20241230 | 115900 | 1525992200 | 37400 | 37400 | 37400 | 37400 | 13 |
| 438 | 20241230 | 115800 | 1525506000 | 37400 | 37400 | 37400 | 37350 | 103 |
| 439 | 20241230 | 115700 | 1521658300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 440 | 20241230 | 115600 | 1521658300 | 37400 | 37500 | 37500 | 37400 | 141 |
| 441 | 20241230 | 115500 | 1516381300 | 37450 | 37450 | 37450 | 37450 | 1 |
| 442 | 20241230 | 115400 | 1516343850 | 37450 | 37550 | 37550 | 37450 | 56 |
| 443 | 20241230 | 115300 | 1514244500 | 37550 | 37550 | 37550 | 37550 | 0 |
| 444 | 20241230 | 115200 | 1514244500 | 37550 | 37550 | 37550 | 37550 | 36 |
| 445 | 20241230 | 115100 | 1512892700 | 37550 | 37550 | 37550 | 37550 | 3 |
| 446 | 20241230 | 115000 | 1512780050 | 37600 | 37550 | 37600 | 37550 | 50 |
| 447 | 20241230 | 114900 | 1510901550 | 37550 | 37550 | 37550 | 37550 | 39 |
| 448 | 20241230 | 114800 | 1509437100 | 37550 | 37550 | 37550 | 37550 | 21 |
| 449 | 20241230 | 114700 | 1508648550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 450 | 20241230 | 114600 | 1508648550 | 37550 | 37550 | 37550 | 37550 | 105 |
| 451 | 20241230 | 114500 | 1504705800 | 37550 | 37500 | 37550 | 37500 | 84 |
| 452 | 20241230 | 114400 | 1501555650 | 37450 | 37450 | 37450 | 37450 | 20 |
| 453 | 20241230 | 114300 | 1500806650 | 37450 | 37400 | 37450 | 37400 | 117 |
| 454 | 20241230 | 114200 | 1496426250 | 37400 | 37450 | 37450 | 37400 | 11 |
| 455 | 20241230 | 114100 | 1496014800 | 37400 | 37350 | 37400 | 37350 | 35 |
| 456 | 20241230 | 114000 | 1494705850 | 37350 | 37400 | 37400 | 37350 | 753 |
| 457 | 20241230 | 113900 | 1466572150 | 37400 | 37450 | 37450 | 37400 | 139 |
| 458 | 20241230 | 113800 | 1461372700 | 37450 | 37450 | 37450 | 37450 | 22 |
| 459 | 20241230 | 113700 | 1460548800 | 37450 | 37450 | 37450 | 37450 | 11 |
| 460 | 20241230 | 113600 | 1460136850 | 37400 | 37450 | 37450 | 37400 | 103 |
| 461 | 20241230 | 113500 | 1456279550 | 37500 | 37500 | 37500 | 37500 | 20 |
| 462 | 20241230 | 113400 | 1455529550 | 37500 | 37500 | 37500 | 37500 | 75 |
| 463 | 20241230 | 113300 | 1452717050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 464 | 20241230 | 113200 | 1452717050 | 37500 | 37500 | 37500 | 37450 | 277 |
| 465 | 20241230 | 113100 | 1442335450 | 37500 | 37500 | 37500 | 37500 | 94 |
| 466 | 20241230 | 113000 | 1438810450 | 37500 | 37500 | 37500 | 37500 | 47 |
| 467 | 20241230 | 112900 | 1437047950 | 37500 | 37500 | 37500 | 37500 | 10 |
| 468 | 20241230 | 112800 | 1436672950 | 37500 | 37500 | 37500 | 37500 | 21 |
| 469 | 20241230 | 112700 | 1435885450 | 37450 | 37450 | 37450 | 37450 | 11 |
| 470 | 20241230 | 112600 | 1435473500 | 37450 | 37500 | 37500 | 37450 | 8 |
| 471 | 20241230 | 112500 | 1435173800 | 37500 | 37500 | 37500 | 37450 | 106 |
| 472 | 20241230 | 112400 | 1431198950 | 37500 | 37450 | 37500 | 37450 | 100 |
| 473 | 20241230 | 112300 | 1427453850 | 37450 | 37400 | 37450 | 37400 | 145 |
| 474 | 20241230 | 112200 | 1422030500 | 37400 | 37450 | 37450 | 37400 | 20 |
| 475 | 20241230 | 112100 | 1421281550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 476 | 20241230 | 112000 | 1421281550 | 37450 | 37450 | 37500 | 37450 | 77 |
| 477 | 20241230 | 111900 | 1418397650 | 37400 | 37400 | 37400 | 37400 | 340 |
| 478 | 20241230 | 111800 | 1405681650 | 37400 | 37500 | 37500 | 37400 | 244 |
| 479 | 20241230 | 111700 | 1396548000 | 37550 | 37550 | 37550 | 37550 | 1 |
| 480 | 20241230 | 111600 | 1396510450 | 37550 | 37550 | 37550 | 37550 | 4 |
| 481 | 20241230 | 111500 | 1396360250 | 37550 | 37650 | 37800 | 37500 | 357 |
| 482 | 20241230 | 111400 | 1382950250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 483 | 20241230 | 111300 | 1382950250 | 37550 | 37550 | 37550 | 37550 | 12 |
| 484 | 20241230 | 111200 | 1382499650 | 37600 | 37550 | 37600 | 37550 | 4 |
| 485 | 20241230 | 111100 | 1382349400 | 37550 | 37550 | 37550 | 37550 | 29 |
| 486 | 20241230 | 111000 | 1381260450 | 37550 | 37550 | 37550 | 37550 | 75 |
| 487 | 20241230 | 110900 | 1378444200 | 37550 | 37600 | 37600 | 37550 | 49 |
| 488 | 20241230 | 110800 | 1376602500 | 37650 | 37500 | 37650 | 37500 | 35 |
| 489 | 20241230 | 110700 | 1375288500 | 37500 | 37550 | 37550 | 37500 | 138 |
| 490 | 20241230 | 110600 | 1370109650 | 37550 | 37650 | 37650 | 37550 | 263 |
| 491 | 20241230 | 110500 | 1360231600 | 37700 | 37600 | 37700 | 37600 | 11 |
| 492 | 20241230 | 110400 | 1359817400 | 37600 | 37650 | 37650 | 37600 | 8 |
| 493 | 20241230 | 110300 | 1359516550 | 37600 | 37550 | 37600 | 37550 | 38 |
| 494 | 20241230 | 110200 | 1358088200 | 37550 | 37650 | 37650 | 37550 | 192 |
| 495 | 20241230 | 110100 | 1350872850 | 37650 | 37600 | 37650 | 37600 | 124 |
| 496 | 20241230 | 110000 | 1346206350 | 37600 | 37600 | 37600 | 37600 | 104 |
| 497 | 20241230 | 105900 | 1342295950 | 37650 | 37650 | 37650 | 37650 | 12 |
| 498 | 20241230 | 105800 | 1341844150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 499 | 20241230 | 105700 | 1341844150 | 37650 | 37650 | 37650 | 37600 | 105 |
| 500 | 20241230 | 105600 | 1337891100 | 37650 | 37700 | 37700 | 37650 | 286 |
| 501 | 20241230 | 105500 | 1327110650 | 37750 | 37700 | 37750 | 37700 | 135 |
| 502 | 20241230 | 105400 | 1322020650 | 37700 | 37800 | 37800 | 37700 | 112 |
| 503 | 20241230 | 105300 | 1317792750 | 37800 | 37800 | 37800 | 37800 | 26 |
| 504 | 20241230 | 105200 | 1316809950 | 37800 | 37750 | 37800 | 37750 | 153 |
| 505 | 20241230 | 105100 | 1311033750 | 37800 | 37750 | 37800 | 37750 | 53 |
| 506 | 20241230 | 105000 | 1309032900 | 37750 | 37750 | 37750 | 37750 | 31 |
| 507 | 20241230 | 104900 | 1307862650 | 37750 | 37700 | 37750 | 37700 | 32 |
| 508 | 20241230 | 104800 | 1306655750 | 37700 | 37750 | 37750 | 37700 | 86 |
| 509 | 20241230 | 104700 | 1303412200 | 37750 | 37950 | 37950 | 37750 | 214 |
| 510 | 20241230 | 104600 | 1295310100 | 37950 | 38000 | 38000 | 37950 | 43 |
| 511 | 20241230 | 104500 | 1293677600 | 37950 | 38000 | 38000 | 37950 | 61 |
| 512 | 20241230 | 104400 | 1291360100 | 38000 | 37950 | 38000 | 37950 | 113 |
| 513 | 20241230 | 104300 | 1287066750 | 37950 | 37950 | 38000 | 37950 | 185 |
| 514 | 20241230 | 104200 | 1280038850 | 37950 | 37950 | 37950 | 37950 | 9 |
| 515 | 20241230 | 104100 | 1279697300 | 37900 | 37850 | 37900 | 37850 | 123 |
| 516 | 20241230 | 104000 | 1275036350 | 37850 | 37750 | 37850 | 37750 | 98 |
| 517 | 20241230 | 103900 | 1271332200 | 37750 | 37750 | 37800 | 37750 | 44 |
| 518 | 20241230 | 103800 | 1269670500 | 37750 | 37800 | 37800 | 37750 | 150 |
| 519 | 20241230 | 103700 | 1264007500 | 37800 | 37800 | 37800 | 37800 | 26 |
| 520 | 20241230 | 103600 | 1263024700 | 37800 | 37800 | 37850 | 37800 | 34 |
| 521 | 20241230 | 103500 | 1261738750 | 37800 | 37900 | 37900 | 37800 | 125 |
| 522 | 20241230 | 103400 | 1257007500 | 37950 | 37900 | 37950 | 37900 | 111 |
| 523 | 20241230 | 103300 | 1252796050 | 37950 | 37950 | 38000 | 37850 | 597 |
| 524 | 20241230 | 103200 | 1230145650 | 38000 | 37950 | 38000 | 37950 | 20 |
| 525 | 20241230 | 103100 | 1229386000 | 37900 | 37950 | 37950 | 37900 | 96 |
| 526 | 20241230 | 103000 | 1225742850 | 37950 | 37850 | 37950 | 37850 | 15 |
| 527 | 20241230 | 102900 | 1225173800 | 38000 | 37750 | 38000 | 37750 | 307 |
| 528 | 20241230 | 102800 | 1213552500 | 37750 | 37750 | 37750 | 37750 | 62 |
| 529 | 20241230 | 102700 | 1211212000 | 37750 | 37650 | 37750 | 37650 | 100 |
| 530 | 20241230 | 102600 | 1207440850 | 37600 | 37600 | 37650 | 37600 | 117 |
| 531 | 20241230 | 102500 | 1203041150 | 37650 | 37650 | 37650 | 37650 | 41 |
| 532 | 20241230 | 102400 | 1201497500 | 37650 | 37650 | 37650 | 37650 | 0 |
| 533 | 20241230 | 102300 | 1201497500 | 37650 | 37650 | 37650 | 37650 | 13 |
| 534 | 20241230 | 102200 | 1201008050 | 37650 | 37650 | 37650 | 37650 | 1 |
| 535 | 20241230 | 102100 | 1200970400 | 37550 | 37550 | 37600 | 37550 | 216 |
| 536 | 20241230 | 102000 | 1192857350 | 37600 | 37600 | 37600 | 37600 | 1 |
| 537 | 20241230 | 101900 | 1192819750 | 37600 | 37550 | 37600 | 37550 | 11 |
| 538 | 20241230 | 101800 | 1192406200 | 37600 | 37600 | 37600 | 37600 | 13 |
| 539 | 20241230 | 101700 | 1191917400 | 37600 | 37650 | 37650 | 37600 | 38 |
| 540 | 20241230 | 101600 | 1190488050 | 37750 | 37700 | 37750 | 37700 | 59 |
| 541 | 20241230 | 101500 | 1188262900 | 37800 | 37800 | 37800 | 37800 | 151 |
| 542 | 20241230 | 101400 | 1182555100 | 37700 | 37700 | 37700 | 37600 | 68 |
| 543 | 20241230 | 101300 | 1179993500 | 37700 | 37550 | 37700 | 37500 | 138 |
| 544 | 20241230 | 101200 | 1174807400 | 37550 | 37550 | 37550 | 37550 | 125 |
| 545 | 20241230 | 101100 | 1170113650 | 37450 | 37400 | 37550 | 37400 | 104 |
| 546 | 20241230 | 101000 | 1166218250 | 37450 | 37450 | 37450 | 37400 | 118 |
| 547 | 20241230 | 100900 | 1161802850 | 37500 | 37450 | 37500 | 37450 | 36 |
| 548 | 20241230 | 100800 | 1160453150 | 37400 | 37450 | 37450 | 37400 | 17 |
| 549 | 20241230 | 100700 | 1159816850 | 37450 | 37400 | 37450 | 37400 | 181 |
| 550 | 20241230 | 100600 | 1153047350 | 37450 | 37450 | 37500 | 37400 | 95 |
| 551 | 20241230 | 100500 | 1149489800 | 37400 | 37500 | 37550 | 37400 | 97 |
| 552 | 20241230 | 100400 | 1145854900 | 37500 | 37400 | 37500 | 37400 | 108 |
| 553 | 20241230 | 100300 | 1141807000 | 37450 | 37500 | 37500 | 37400 | 99 |
| 554 | 20241230 | 100200 | 1138101850 | 37350 | 37500 | 37500 | 37350 | 55 |
| 555 | 20241230 | 100100 | 1136045900 | 37400 | 37500 | 37500 | 37400 | 67 |
| 556 | 20241230 | 100000 | 1133537100 | 37400 | 37400 | 37500 | 37350 | 376 |
| 557 | 20241230 | 095900 | 1119476150 | 37450 | 37400 | 37450 | 37350 | 687 |
| 558 | 20241230 | 095800 | 1093797250 | 37400 | 37550 | 37550 | 37400 | 450 |
| 559 | 20241230 | 095700 | 1076916150 | 37550 | 37600 | 37600 | 37550 | 183 |
| 560 | 20241230 | 095600 | 1070042350 | 37600 | 37600 | 37600 | 37600 | 9 |
| 561 | 20241230 | 095500 | 1069703950 | 37600 | 37600 | 37600 | 37600 | 45 |
| 562 | 20241230 | 095400 | 1068011950 | 37600 | 37650 | 37650 | 37600 | 207 |
| 563 | 20241230 | 095300 | 1060223000 | 37650 | 37700 | 37700 | 37600 | 65 |
| 564 | 20241230 | 095200 | 1057775250 | 37700 | 37700 | 37700 | 37650 | 5 |
| 565 | 20241230 | 095100 | 1057586800 | 37700 | 37700 | 37700 | 37700 | 14 |
| 566 | 20241230 | 095000 | 1057059000 | 37700 | 37700 | 37700 | 37700 | 12 |
| 567 | 20241230 | 094900 | 1056606600 | 37600 | 37650 | 37650 | 37600 | 68 |
| 568 | 20241230 | 094800 | 1054046700 | 37600 | 37600 | 37600 | 37600 | 277 |
| 569 | 20241230 | 094700 | 1043631500 | 37600 | 37600 | 37650 | 37600 | 53 |
| 570 | 20241230 | 094600 | 1041638550 | 37600 | 37600 | 37650 | 37550 | 450 |
| 571 | 20241230 | 094500 | 1024730650 | 37600 | 37750 | 37750 | 37600 | 134 |
| 572 | 20241230 | 094400 | 1019683600 | 37750 | 37700 | 37750 | 37700 | 149 |
| 573 | 20241230 | 094300 | 1014064150 | 37750 | 37750 | 37750 | 37750 | 40 |
| 574 | 20241230 | 094200 | 1012554150 | 37750 | 37800 | 37800 | 37750 | 63 |
| 575 | 20241230 | 094100 | 1010174050 | 37800 | 37800 | 37850 | 37800 | 171 |
| 576 | 20241230 | 094000 | 1003705700 | 37800 | 37700 | 37800 | 37700 | 145 |
| 577 | 20241230 | 093900 | 998237850 | 37700 | 37650 | 37750 | 37550 | 423 |
| 578 | 20241230 | 093800 | 982321000 | 37650 | 37600 | 37650 | 37600 | 43 |
| 579 | 20241230 | 093700 | 980704150 | 37550 | 37650 | 37650 | 37550 | 54 |
| 580 | 20241230 | 093600 | 978673100 | 37650 | 37650 | 37700 | 37600 | 23 |
| 581 | 20241230 | 093500 | 977807350 | 37500 | 37650 | 37650 | 37500 | 234 |
| 582 | 20241230 | 093400 | 969013150 | 37550 | 37550 | 37550 | 37400 | 422 |
| 583 | 20241230 | 093300 | 953206150 | 37600 | 37500 | 37600 | 37450 | 146 |
| 584 | 20241230 | 093200 | 947727350 | 37500 | 37550 | 37550 | 37500 | 210 |
| 585 | 20241230 | 093100 | 939849300 | 37550 | 37550 | 37550 | 37450 | 213 |
| 586 | 20241230 | 093000 | 931868850 | 37600 | 37800 | 37800 | 37600 | 276 |
| 587 | 20241230 | 092900 | 921457950 | 37850 | 37450 | 37850 | 37450 | 379 |
| 588 | 20241230 | 092800 | 907232200 | 37350 | 37350 | 37650 | 37300 | 702 |
| 589 | 20241230 | 092700 | 880930500 | 37300 | 37250 | 37300 | 37200 | 523 |
| 590 | 20241230 | 092600 | 861452400 | 37250 | 37300 | 37350 | 37250 | 157 |
| 591 | 20241230 | 092500 | 855595600 | 37300 | 37250 | 37300 | 37150 | 1150 |
| 592 | 20241230 | 092400 | 812805750 | 37250 | 37400 | 37400 | 37250 | 954 |
| 593 | 20241230 | 092300 | 777202300 | 37450 | 37500 | 37500 | 37400 | 424 |
| 594 | 20241230 | 092200 | 761316800 | 37500 | 37600 | 37600 | 37500 | 138 |
| 595 | 20241230 | 092100 | 756137150 | 37600 | 37800 | 37800 | 37600 | 408 |
| 596 | 20241230 | 092000 | 740768300 | 37800 | 37900 | 37900 | 37750 | 265 |
| 597 | 20241230 | 091900 | 730748500 | 37950 | 37950 | 37950 | 37850 | 143 |
| 598 | 20241230 | 091800 | 725323550 | 37950 | 37850 | 37950 | 37850 | 107 |
| 599 | 20241230 | 091700 | 721271200 | 37700 | 37900 | 38000 | 37700 | 1790 |
| 600 | 20241230 | 091600 | 653665950 | 37900 | 38000 | 38050 | 37900 | 317 |
| 601 | 20241230 | 091500 | 641628850 | 38000 | 38100 | 38100 | 38000 | 1086 |
| 602 | 20241230 | 091400 | 600353750 | 38100 | 38200 | 38250 | 38100 | 529 |
| 603 | 20241230 | 091300 | 580166800 | 38200 | 38300 | 38350 | 38200 | 286 |
| 604 | 20241230 | 091200 | 569215950 | 38300 | 38400 | 38400 | 38300 | 591 |
| 605 | 20241230 | 091100 | 546559800 | 38400 | 38400 | 38550 | 38300 | 900 |
| 606 | 20241230 | 091000 | 511966000 | 38400 | 38200 | 38450 | 38200 | 482 |
| 607 | 20241230 | 090900 | 493501500 | 38250 | 38150 | 38250 | 38100 | 387 |
| 608 | 20241230 | 090800 | 478727700 | 38200 | 38250 | 38250 | 38150 | 580 |
| 609 | 20241230 | 090700 | 456569850 | 38250 | 38200 | 38250 | 38200 | 860 |
| 610 | 20241230 | 090600 | 423695000 | 38250 | 37800 | 38300 | 37750 | 1373 |
| 611 | 20241230 | 090500 | 371451350 | 37700 | 37450 | 37700 | 37450 | 1420 |
| 612 | 20241230 | 090400 | 318031550 | 37450 | 37450 | 37500 | 37300 | 1248 |
| 613 | 20241230 | 090300 | 271311550 | 37450 | 37150 | 37500 | 37150 | 492 |
| 614 | 20241230 | 090200 | 252971200 | 37100 | 37350 | 37350 | 37100 | 1152 |
| 615 | 20241230 | 090100 | 210146800 | 37550 | 37100 | 37600 | 37100 | 1262 |
| 616 | 20241230 | 090000 | 163028650 | 37150 | 37200 | 38000 | 37100 | 4282 |