30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 183200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 3 | 20241223 | 183100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20241223 | 183000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20241223 | 182900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20241223 | 182800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20241223 | 182700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20241223 | 182600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20241223 | 182500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20241223 | 182400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20241223 | 182300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20241223 | 182200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20241223 | 182100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20241223 | 182000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20241223 | 181900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20241223 | 181800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20241223 | 181700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20241223 | 181600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20241223 | 181500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20241223 | 181400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20241223 | 181300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20241223 | 181200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20241223 | 181100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20241223 | 181000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20241223 | 180900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20241223 | 180800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20241223 | 180700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20241223 | 180600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20241223 | 180500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20241223 | 180400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20241223 | 180300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20241223 | 180200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 33 | 20241223 | 180100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20241223 | 180000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20241223 | 175900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20241223 | 175800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20241223 | 175700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20241223 | 175600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20241223 | 175500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20241223 | 175400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20241223 | 175300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20241223 | 175200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20241223 | 175100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20241223 | 175000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20241223 | 174900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20241223 | 174800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20241223 | 174700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20241223 | 174600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20241223 | 174500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20241223 | 174400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20241223 | 174300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20241223 | 174200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20241223 | 174100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20241223 | 174000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20241223 | 173900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20241223 | 173800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20241223 | 173700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20241223 | 173600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20241223 | 173500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20241223 | 173400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20241223 | 173300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20241223 | 173200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 63 | 20241223 | 173100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20241223 | 173000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20241223 | 172900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20241223 | 172800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20241223 | 172700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20241223 | 172600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20241223 | 172500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20241223 | 172400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20241223 | 172300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20241223 | 172200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20241223 | 172100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20241223 | 172000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20241223 | 171900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20241223 | 171800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20241223 | 171700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20241223 | 171600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20241223 | 171500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20241223 | 171400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20241223 | 171300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20241223 | 171200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20241223 | 171100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20241223 | 171000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20241223 | 170900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20241223 | 170800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20241223 | 170700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20241223 | 170600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20241223 | 170500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20241223 | 170400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20241223 | 170300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20241223 | 170200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 93 | 20241223 | 170100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20241223 | 170000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20241223 | 165900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20241223 | 165800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20241223 | 165700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20241223 | 165600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20241223 | 165500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20241223 | 165400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20241223 | 165300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20241223 | 165200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20241223 | 165100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20241223 | 165000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20241223 | 164900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20241223 | 164800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20241223 | 164700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20241223 | 164600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20241223 | 164500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20241223 | 164400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20241223 | 164300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20241223 | 164200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20241223 | 164100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20241223 | 164000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20241223 | 163900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20241223 | 163800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20241223 | 163700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20241223 | 163600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20241223 | 163500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20241223 | 163400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20241223 | 163300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20241223 | 163200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 123 | 20241223 | 163100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20241223 | 163000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20241223 | 162900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20241223 | 162800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20241223 | 162700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20241223 | 162600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20241223 | 162500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20241223 | 162400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20241223 | 162300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20241223 | 162200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20241223 | 162100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20241223 | 162000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20241223 | 161900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20241223 | 161800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20241223 | 161700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20241223 | 161600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20241223 | 161500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20241223 | 161400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20241223 | 161300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20241223 | 161200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20241223 | 161100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20241223 | 161000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20241223 | 160900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20241223 | 160800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20241223 | 160700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20241223 | 160600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20241223 | 160500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20241223 | 160400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20241223 | 160300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20241223 | 160200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 153 | 20241223 | 160100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20241223 | 160000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20241223 | 155900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20241223 | 155800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20241223 | 155700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20241223 | 155600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20241223 | 155500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20241223 | 155400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20241223 | 155300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20241223 | 155200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20241223 | 155100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20241223 | 155000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20241223 | 154900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20241223 | 154800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20241223 | 154700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20241223 | 154600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20241223 | 154500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20241223 | 154400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20241223 | 154300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20241223 | 154200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20241223 | 154100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20241223 | 154000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20241223 | 153900 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20241223 | 153800 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20241223 | 153700 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20241223 | 153600 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20241223 | 153500 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20241223 | 153400 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20241223 | 153300 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20241223 | 153200 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 183 | 20241223 | 153100 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20241223 | 153000 | 3094208250 | 33600 | 33600 | 33600 | 33600 | 3986 |
| 185 | 20241223 | 152900 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241223 | 152800 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241223 | 152700 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241223 | 152600 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241223 | 152500 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241223 | 152400 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241223 | 152300 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241223 | 152200 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241223 | 152100 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241223 | 152000 | 2960278650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241223 | 151900 | 2960278650 | 33700 | 33650 | 33700 | 33650 | 462 |
| 196 | 20241223 | 151800 | 2944729400 | 33700 | 33700 | 33700 | 33650 | 254 |
| 197 | 20241223 | 151700 | 2936179000 | 33650 | 33500 | 33700 | 33500 | 1433 |
| 198 | 20241223 | 151600 | 2888034700 | 33500 | 33500 | 33550 | 33500 | 322 |
| 199 | 20241223 | 151500 | 2877243950 | 33500 | 33550 | 33550 | 33500 | 781 |
| 200 | 20241223 | 151400 | 2851071950 | 33500 | 33500 | 33600 | 33500 | 472 |
| 201 | 20241223 | 151300 | 2835246850 | 33500 | 33600 | 33650 | 33500 | 881 |
| 202 | 20241223 | 151200 | 2805687700 | 33600 | 33550 | 33650 | 33550 | 526 |
| 203 | 20241223 | 151100 | 2788032150 | 33550 | 33650 | 33650 | 33550 | 217 |
| 204 | 20241223 | 151000 | 2780744450 | 33600 | 33600 | 33650 | 33550 | 584 |
| 205 | 20241223 | 150900 | 2761119450 | 33650 | 33650 | 33650 | 33550 | 253 |
| 206 | 20241223 | 150800 | 2752618550 | 33600 | 33700 | 33700 | 33600 | 719 |
| 207 | 20241223 | 150700 | 2728451850 | 33650 | 33650 | 33700 | 33650 | 1225 |
| 208 | 20241223 | 150600 | 2687226050 | 33650 | 33650 | 33700 | 33650 | 361 |
| 209 | 20241223 | 150500 | 2675074800 | 33650 | 33700 | 33750 | 33650 | 341 |
| 210 | 20241223 | 150400 | 2663593300 | 33750 | 33750 | 33750 | 33700 | 134 |
| 211 | 20241223 | 150300 | 2659075350 | 33700 | 33700 | 33750 | 33650 | 115 |
| 212 | 20241223 | 150200 | 2655196450 | 33650 | 33700 | 33700 | 33650 | 1161 |
| 213 | 20241223 | 150100 | 2616087150 | 33650 | 33700 | 33700 | 33650 | 90 |
| 214 | 20241223 | 150000 | 2613055400 | 33650 | 33650 | 33700 | 33650 | 418 |
| 215 | 20241223 | 145900 | 2598986600 | 33700 | 33650 | 33700 | 33650 | 61 |
| 216 | 20241223 | 145800 | 2596932900 | 33650 | 33700 | 33700 | 33650 | 132 |
| 217 | 20241223 | 145700 | 2592489650 | 33700 | 33700 | 33700 | 33650 | 58 |
| 218 | 20241223 | 145600 | 2590536600 | 33700 | 33650 | 33700 | 33650 | 48 |
| 219 | 20241223 | 145500 | 2588920500 | 33700 | 33650 | 33700 | 33650 | 152 |
| 220 | 20241223 | 145400 | 2583804800 | 33650 | 33700 | 33700 | 33650 | 24 |
| 221 | 20241223 | 145300 | 2582996150 | 33700 | 33650 | 33700 | 33650 | 91 |
| 222 | 20241223 | 145200 | 2579932500 | 33650 | 33650 | 33700 | 33600 | 57 |
| 223 | 20241223 | 145100 | 2578013700 | 33650 | 33700 | 33700 | 33600 | 910 |
| 224 | 20241223 | 145000 | 2547392900 | 33650 | 33700 | 33700 | 33650 | 994 |
| 225 | 20241223 | 144900 | 2513925850 | 33700 | 33700 | 33700 | 33650 | 14 |
| 226 | 20241223 | 144800 | 2513454100 | 33650 | 33700 | 33700 | 33650 | 58 |
| 227 | 20241223 | 144700 | 2511500550 | 33650 | 33650 | 33700 | 33600 | 209 |
| 228 | 20241223 | 144600 | 2504467450 | 33600 | 33600 | 33700 | 33600 | 741 |
| 229 | 20241223 | 144500 | 2479534850 | 33650 | 33600 | 33650 | 33600 | 19 |
| 230 | 20241223 | 144400 | 2478895600 | 33650 | 33600 | 33650 | 33600 | 172 |
| 231 | 20241223 | 144300 | 2473109600 | 33600 | 33650 | 33650 | 33600 | 49 |
| 232 | 20241223 | 144200 | 2471462050 | 33600 | 33650 | 33650 | 33600 | 31 |
| 233 | 20241223 | 144100 | 2470419250 | 33600 | 33600 | 33650 | 33600 | 54 |
| 234 | 20241223 | 144000 | 2468603950 | 33600 | 33650 | 33650 | 33600 | 364 |
| 235 | 20241223 | 143900 | 2456356700 | 33650 | 33700 | 33700 | 33650 | 336 |
| 236 | 20241223 | 143800 | 2445047700 | 33650 | 33700 | 33700 | 33650 | 280 |
| 237 | 20241223 | 143700 | 2435624100 | 33650 | 33650 | 33700 | 33650 | 120 |
| 238 | 20241223 | 143600 | 2431585250 | 33700 | 33650 | 33700 | 33650 | 85 |
| 239 | 20241223 | 143500 | 2428723450 | 33700 | 33650 | 33700 | 33650 | 875 |
| 240 | 20241223 | 143400 | 2399276100 | 33650 | 33700 | 33700 | 33650 | 14 |
| 241 | 20241223 | 143300 | 2398804400 | 33650 | 33700 | 33700 | 33650 | 150 |
| 242 | 20241223 | 143200 | 2393750450 | 33650 | 33700 | 33700 | 33650 | 70 |
| 243 | 20241223 | 143100 | 2391391750 | 33650 | 33700 | 33700 | 33650 | 35 |
| 244 | 20241223 | 143000 | 2390212950 | 33650 | 33650 | 33700 | 33650 | 13 |
| 245 | 20241223 | 142900 | 2389775050 | 33650 | 33650 | 33700 | 33650 | 28 |
| 246 | 20241223 | 142800 | 2388831750 | 33650 | 33700 | 33700 | 33650 | 72 |
| 247 | 20241223 | 142700 | 2386408100 | 33650 | 33700 | 33700 | 33650 | 20 |
| 248 | 20241223 | 142600 | 2385734300 | 33700 | 33650 | 33700 | 33650 | 177 |
| 249 | 20241223 | 142500 | 2379776550 | 33650 | 33700 | 33700 | 33650 | 37 |
| 250 | 20241223 | 142400 | 2378529900 | 33700 | 33700 | 33750 | 33650 | 2334 |
| 251 | 20241223 | 142300 | 2299869900 | 33650 | 33700 | 33700 | 33650 | 55 |
| 252 | 20241223 | 142200 | 2298018250 | 33650 | 33650 | 33700 | 33650 | 62 |
| 253 | 20241223 | 142100 | 2295931500 | 33700 | 33700 | 33700 | 33600 | 603 |
| 254 | 20241223 | 142000 | 2275637650 | 33650 | 33650 | 33700 | 33650 | 593 |
| 255 | 20241223 | 141900 | 2255681000 | 33650 | 33700 | 33700 | 33650 | 83 |
| 256 | 20241223 | 141800 | 2252886500 | 33650 | 33700 | 33700 | 33650 | 53 |
| 257 | 20241223 | 141700 | 2251103000 | 33650 | 33700 | 33700 | 33650 | 19 |
| 258 | 20241223 | 141600 | 2250463550 | 33700 | 33650 | 33700 | 33650 | 70 |
| 259 | 20241223 | 141500 | 2248108000 | 33700 | 33650 | 33700 | 33650 | 489 |
| 260 | 20241223 | 141400 | 2231651350 | 33700 | 33650 | 33700 | 33600 | 1584 |
| 261 | 20241223 | 141300 | 2178349800 | 33650 | 33600 | 33650 | 33600 | 45 |
| 262 | 20241223 | 141200 | 2176837600 | 33650 | 33600 | 33650 | 33600 | 21 |
| 263 | 20241223 | 141100 | 2176131850 | 33650 | 33600 | 33650 | 33600 | 10 |
| 264 | 20241223 | 141000 | 2175795500 | 33650 | 33650 | 33650 | 33600 | 23 |
| 265 | 20241223 | 140900 | 2175022600 | 33650 | 33650 | 33650 | 33600 | 9 |
| 266 | 20241223 | 140800 | 2174720050 | 33600 | 33650 | 33650 | 33600 | 36 |
| 267 | 20241223 | 140700 | 2173510300 | 33650 | 33600 | 33650 | 33600 | 4 |
| 268 | 20241223 | 140600 | 2173375800 | 33650 | 33550 | 33650 | 33550 | 377 |
| 269 | 20241223 | 140500 | 2160708100 | 33550 | 33550 | 33600 | 33550 | 78 |
| 270 | 20241223 | 140400 | 2158090900 | 33550 | 33550 | 33600 | 33550 | 51 |
| 271 | 20241223 | 140300 | 2156379050 | 33550 | 33600 | 33600 | 33550 | 13 |
| 272 | 20241223 | 140200 | 2155942350 | 33650 | 33600 | 33650 | 33550 | 406 |
| 273 | 20241223 | 140100 | 2142284500 | 33600 | 33600 | 33650 | 33600 | 3 |
| 274 | 20241223 | 140000 | 2142183650 | 33600 | 33600 | 33650 | 33550 | 89 |
| 275 | 20241223 | 135900 | 2139195050 | 33600 | 33600 | 33650 | 33550 | 137 |
| 276 | 20241223 | 135800 | 2134592250 | 33600 | 33600 | 33650 | 33600 | 13 |
| 277 | 20241223 | 135700 | 2134155300 | 33600 | 33600 | 33650 | 33550 | 113 |
| 278 | 20241223 | 135600 | 2130358050 | 33650 | 33600 | 33650 | 33550 | 103 |
| 279 | 20241223 | 135500 | 2126897200 | 33600 | 33600 | 33600 | 33550 | 74 |
| 280 | 20241223 | 135400 | 2124412000 | 33600 | 33600 | 33600 | 33550 | 88 |
| 281 | 20241223 | 135300 | 2121458050 | 33600 | 33550 | 33650 | 33550 | 227 |
| 282 | 20241223 | 135200 | 2113840850 | 33550 | 33600 | 33600 | 33550 | 3 |
| 283 | 20241223 | 135100 | 2113740100 | 33550 | 33550 | 33650 | 33550 | 57 |
| 284 | 20241223 | 135000 | 2111827600 | 33600 | 33650 | 33650 | 33600 | 7 |
| 285 | 20241223 | 134900 | 2111592300 | 33600 | 33600 | 33650 | 33600 | 4 |
| 286 | 20241223 | 134800 | 2111457800 | 33600 | 33650 | 33650 | 33550 | 106 |
| 287 | 20241223 | 134700 | 2107897700 | 33600 | 33650 | 33650 | 33600 | 9 |
| 288 | 20241223 | 134600 | 2107595000 | 33650 | 33600 | 33650 | 33550 | 23 |
| 289 | 20241223 | 134500 | 2106822200 | 33600 | 33600 | 33650 | 33550 | 446 |
| 290 | 20241223 | 134400 | 2091819000 | 33600 | 33600 | 33650 | 33550 | 699 |
| 291 | 20241223 | 134300 | 2068330200 | 33600 | 33550 | 33600 | 33550 | 56 |
| 292 | 20241223 | 134200 | 2066449700 | 33550 | 33550 | 33600 | 33550 | 55 |
| 293 | 20241223 | 134100 | 2064604400 | 33550 | 33550 | 33650 | 33550 | 6 |
| 294 | 20241223 | 134000 | 2064403000 | 33650 | 33600 | 33650 | 33550 | 1000 |
| 295 | 20241223 | 133900 | 2030800050 | 33550 | 33600 | 33600 | 33550 | 75 |
| 296 | 20241223 | 133800 | 2028282850 | 33550 | 33600 | 33600 | 33550 | 34 |
| 297 | 20241223 | 133700 | 2027141100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 298 | 20241223 | 133600 | 2027141100 | 33600 | 33600 | 33650 | 33550 | 122 |
| 299 | 20241223 | 133500 | 2023041950 | 33650 | 33600 | 33650 | 33550 | 184 |
| 300 | 20241223 | 133400 | 2016858550 | 33600 | 33550 | 33600 | 33550 | 2 |
| 301 | 20241223 | 133300 | 2016791400 | 33550 | 33550 | 33650 | 33550 | 71 |
| 302 | 20241223 | 133200 | 2014409250 | 33650 | 33600 | 33650 | 33550 | 13 |
| 303 | 20241223 | 133100 | 2013972450 | 33600 | 33550 | 33600 | 33550 | 1400 |
| 304 | 20241223 | 133000 | 1966995600 | 33550 | 33600 | 33600 | 33550 | 106 |
| 305 | 20241223 | 132900 | 1963436850 | 33550 | 33600 | 33600 | 33550 | 3 |
| 306 | 20241223 | 132800 | 1963336150 | 33550 | 33550 | 33600 | 33550 | 59 |
| 307 | 20241223 | 132700 | 1961354700 | 33550 | 33600 | 33650 | 33550 | 241 |
| 308 | 20241223 | 132600 | 1953259500 | 33650 | 33550 | 33650 | 33550 | 34 |
| 309 | 20241223 | 132500 | 1952118700 | 33550 | 33550 | 33650 | 33550 | 61 |
| 310 | 20241223 | 132400 | 1950069600 | 33600 | 33650 | 33650 | 33600 | 38 |
| 311 | 20241223 | 132300 | 1948792200 | 33650 | 33650 | 33650 | 33650 | 3 |
| 312 | 20241223 | 132200 | 1948691250 | 33550 | 33550 | 33650 | 33550 | 67 |
| 313 | 20241223 | 132100 | 1946442850 | 33550 | 33550 | 33650 | 33550 | 8 |
| 314 | 20241223 | 132000 | 1946174350 | 33650 | 33600 | 33650 | 33550 | 136 |
| 315 | 20241223 | 131900 | 1941599550 | 33600 | 33650 | 33650 | 33600 | 63 |
| 316 | 20241223 | 131800 | 1939482350 | 33650 | 33650 | 33650 | 33650 | 1 |
| 317 | 20241223 | 131700 | 1939448700 | 33550 | 33600 | 33600 | 33550 | 646 |
| 318 | 20241223 | 131600 | 1917754500 | 33650 | 33600 | 33650 | 33600 | 1482 |
| 319 | 20241223 | 131500 | 1867954600 | 33600 | 33550 | 33600 | 33550 | 61 |
| 320 | 20241223 | 131400 | 1865907100 | 33600 | 33550 | 33600 | 33550 | 4 |
| 321 | 20241223 | 131300 | 1865772750 | 33600 | 33600 | 33600 | 33550 | 73 |
| 322 | 20241223 | 131200 | 1863322700 | 33600 | 33600 | 33600 | 33550 | 73 |
| 323 | 20241223 | 131100 | 1860870600 | 33600 | 33600 | 33650 | 33550 | 544 |
| 324 | 20241223 | 131000 | 1842594050 | 33600 | 33650 | 33650 | 33550 | 56 |
| 325 | 20241223 | 130900 | 1840712650 | 33600 | 33600 | 33650 | 33600 | 31 |
| 326 | 20241223 | 130800 | 1839671000 | 33600 | 33650 | 33650 | 33600 | 581 |
| 327 | 20241223 | 130700 | 1820147850 | 33650 | 33600 | 33650 | 33600 | 63 |
| 328 | 20241223 | 130600 | 1818030850 | 33650 | 33650 | 33650 | 33600 | 19 |
| 329 | 20241223 | 130500 | 1817391550 | 33600 | 33600 | 33650 | 33600 | 37 |
| 330 | 20241223 | 130400 | 1816148000 | 33600 | 33600 | 33650 | 33600 | 77 |
| 331 | 20241223 | 130300 | 1813560550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 332 | 20241223 | 130200 | 1813560550 | 33650 | 33600 | 33650 | 33550 | 45 |
| 333 | 20241223 | 130100 | 1812047000 | 33600 | 33600 | 33600 | 33550 | 56 |
| 334 | 20241223 | 130000 | 1810165600 | 33600 | 33600 | 33650 | 33600 | 134 |
| 335 | 20241223 | 125900 | 1805657050 | 33600 | 33600 | 33600 | 33600 | 19 |
| 336 | 20241223 | 125800 | 1805018650 | 33550 | 33600 | 33650 | 33550 | 442 |
| 337 | 20241223 | 125700 | 1790166400 | 33600 | 33650 | 33650 | 33600 | 7 |
| 338 | 20241223 | 125600 | 1789931150 | 33600 | 33650 | 33650 | 33600 | 17 |
| 339 | 20241223 | 125500 | 1789359200 | 33650 | 33600 | 33650 | 33600 | 95 |
| 340 | 20241223 | 125400 | 1786165900 | 33600 | 33600 | 33650 | 33600 | 433 |
| 341 | 20241223 | 125300 | 1771615800 | 33600 | 33600 | 33600 | 33600 | 4 |
| 342 | 20241223 | 125200 | 1771481400 | 33650 | 33600 | 33650 | 33600 | 56 |
| 343 | 20241223 | 125100 | 1769599750 | 33600 | 33600 | 33600 | 33600 | 20 |
| 344 | 20241223 | 125000 | 1768927750 | 33600 | 33600 | 33600 | 33600 | 65 |
| 345 | 20241223 | 124900 | 1766743750 | 33600 | 33600 | 33650 | 33600 | 99 |
| 346 | 20241223 | 124800 | 1763417300 | 33650 | 33600 | 33650 | 33600 | 6 |
| 347 | 20241223 | 124700 | 1763215650 | 33600 | 33600 | 33650 | 33550 | 233 |
| 348 | 20241223 | 124600 | 1755385200 | 33600 | 33600 | 33600 | 33600 | 95 |
| 349 | 20241223 | 124500 | 1752193200 | 33600 | 33600 | 33600 | 33600 | 76 |
| 350 | 20241223 | 124400 | 1749639600 | 33600 | 33600 | 33650 | 33550 | 338 |
| 351 | 20241223 | 124300 | 1738282750 | 33600 | 33600 | 33650 | 33600 | 89 |
| 352 | 20241223 | 124200 | 1735291400 | 33600 | 33600 | 33600 | 33600 | 3 |
| 353 | 20241223 | 124100 | 1735190600 | 33600 | 33600 | 33600 | 33600 | 72 |
| 354 | 20241223 | 124000 | 1732771400 | 33650 | 33650 | 33650 | 33600 | 157 |
| 355 | 20241223 | 123900 | 1727490200 | 33650 | 33600 | 33650 | 33600 | 2 |
| 356 | 20241223 | 123800 | 1727422950 | 33600 | 33600 | 33650 | 33600 | 119 |
| 357 | 20241223 | 123700 | 1723424200 | 33600 | 33650 | 33650 | 33600 | 4 |
| 358 | 20241223 | 123600 | 1723289700 | 33650 | 33650 | 33650 | 33600 | 26 |
| 359 | 20241223 | 123500 | 1722414900 | 33600 | 33600 | 33650 | 33600 | 97 |
| 360 | 20241223 | 123400 | 1719155150 | 33600 | 33650 | 33650 | 33600 | 54 |
| 361 | 20241223 | 123300 | 1717338250 | 33600 | 33600 | 33600 | 33600 | 9 |
| 362 | 20241223 | 123200 | 1717035850 | 33600 | 33600 | 33650 | 33600 | 59 |
| 363 | 20241223 | 123100 | 1715053250 | 33600 | 33650 | 33650 | 33600 | 34 |
| 364 | 20241223 | 123000 | 1713910650 | 33600 | 33600 | 33600 | 33600 | 1 |
| 365 | 20241223 | 122900 | 1713877050 | 33650 | 33600 | 33650 | 33600 | 95 |
| 366 | 20241223 | 122800 | 1710683300 | 33650 | 33650 | 33650 | 33600 | 4 |
| 367 | 20241223 | 122700 | 1710548800 | 33650 | 33650 | 33650 | 33650 | 13 |
| 368 | 20241223 | 122600 | 1710111350 | 33650 | 33650 | 33650 | 33600 | 60 |
| 369 | 20241223 | 122500 | 1708095050 | 33600 | 33600 | 33600 | 33600 | 32 |
| 370 | 20241223 | 122400 | 1707019850 | 33650 | 33600 | 33650 | 33600 | 10 |
| 371 | 20241223 | 122300 | 1706683650 | 33600 | 33600 | 33650 | 33600 | 125 |
| 372 | 20241223 | 122200 | 1702480700 | 33650 | 33650 | 33650 | 33650 | 1 |
| 373 | 20241223 | 122100 | 1702447050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 374 | 20241223 | 122000 | 1702447050 | 33650 | 33650 | 33650 | 33600 | 61 |
| 375 | 20241223 | 121900 | 1700397150 | 33650 | 33550 | 33650 | 33550 | 6 |
| 376 | 20241223 | 121800 | 1700195750 | 33600 | 33650 | 33650 | 33550 | 7 |
| 377 | 20241223 | 121700 | 1699960600 | 33650 | 33600 | 33650 | 33550 | 79 |
| 378 | 20241223 | 121600 | 1697306350 | 33650 | 33600 | 33650 | 33600 | 68 |
| 379 | 20241223 | 121500 | 1695021150 | 33650 | 33550 | 33650 | 33550 | 17 |
| 380 | 20241223 | 121400 | 1694450200 | 33550 | 33650 | 33650 | 33550 | 64 |
| 381 | 20241223 | 121300 | 1692302450 | 33600 | 33550 | 33650 | 33550 | 300 |
| 382 | 20241223 | 121200 | 1682224050 | 33550 | 33550 | 33550 | 33550 | 6 |
| 383 | 20241223 | 121100 | 1682022750 | 33550 | 33550 | 33550 | 33550 | 83 |
| 384 | 20241223 | 121000 | 1679238100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 385 | 20241223 | 120900 | 1679238100 | 33550 | 33600 | 33650 | 33550 | 100 |
| 386 | 20241223 | 120800 | 1675878500 | 33650 | 33600 | 33650 | 33600 | 64 |
| 387 | 20241223 | 120700 | 1673728000 | 33600 | 33600 | 33650 | 33600 | 169 |
| 388 | 20241223 | 120600 | 1668049400 | 33600 | 33600 | 33600 | 33600 | 56 |
| 389 | 20241223 | 120500 | 1666167800 | 33650 | 33600 | 33650 | 33600 | 7 |
| 390 | 20241223 | 120400 | 1665932450 | 33600 | 33650 | 33650 | 33600 | 326 |
| 391 | 20241223 | 120300 | 1654978800 | 33600 | 33650 | 33650 | 33600 | 2 |
| 392 | 20241223 | 120200 | 1654911550 | 33700 | 33650 | 33700 | 33650 | 8 |
| 393 | 20241223 | 120100 | 1654642100 | 33650 | 33650 | 33650 | 33650 | 5 |
| 394 | 20241223 | 120000 | 1654473850 | 33700 | 33650 | 33700 | 33600 | 76 |
| 395 | 20241223 | 115900 | 1651915850 | 33650 | 33600 | 33650 | 33600 | 159 |
| 396 | 20241223 | 115800 | 1646572250 | 33650 | 33650 | 33650 | 33650 | 5 |
| 397 | 20241223 | 115700 | 1646404000 | 33650 | 33650 | 33700 | 33600 | 79 |
| 398 | 20241223 | 115600 | 1643747950 | 33700 | 33700 | 33700 | 33700 | 1 |
| 399 | 20241223 | 115500 | 1643714250 | 33650 | 33600 | 33700 | 33600 | 8 |
| 400 | 20241223 | 115400 | 1643445300 | 33650 | 33650 | 33700 | 33600 | 226 |
| 401 | 20241223 | 115300 | 1635843050 | 33600 | 33650 | 33700 | 33600 | 2342 |
| 402 | 20241223 | 115200 | 1557125150 | 33700 | 33700 | 33700 | 33700 | 1 |
| 403 | 20241223 | 115100 | 1557091450 | 33700 | 33650 | 33700 | 33650 | 91 |
| 404 | 20241223 | 115000 | 1554029000 | 33650 | 33650 | 33650 | 33650 | 80 |
| 405 | 20241223 | 114900 | 1551337000 | 33650 | 33650 | 33650 | 33650 | 1 |
| 406 | 20241223 | 114800 | 1551303350 | 33700 | 33700 | 33700 | 33600 | 78 |
| 407 | 20241223 | 114700 | 1548680200 | 33700 | 33700 | 33700 | 33650 | 122 |
| 408 | 20241223 | 114600 | 1544574150 | 33650 | 33650 | 33700 | 33650 | 141 |
| 409 | 20241223 | 114500 | 1539823100 | 33600 | 33650 | 33700 | 33600 | 1204 |
| 410 | 20241223 | 114400 | 1499258450 | 33700 | 33700 | 33700 | 33650 | 16 |
| 411 | 20241223 | 114300 | 1498719350 | 33650 | 33650 | 33650 | 33600 | 53 |
| 412 | 20241223 | 114200 | 1496935950 | 33650 | 33650 | 33650 | 33600 | 56 |
| 413 | 20241223 | 114100 | 1495054250 | 33600 | 33600 | 33650 | 33600 | 31 |
| 414 | 20241223 | 114000 | 1494011400 | 33700 | 33700 | 33700 | 33700 | 3 |
| 415 | 20241223 | 113900 | 1493910300 | 33600 | 33700 | 33700 | 33600 | 61 |
| 416 | 20241223 | 113800 | 1491860150 | 33650 | 33650 | 33650 | 33600 | 107 |
| 417 | 20241223 | 113700 | 1488259950 | 33650 | 33600 | 33650 | 33600 | 103 |
| 418 | 20241223 | 113600 | 1484795800 | 33600 | 33600 | 33650 | 33600 | 205 |
| 419 | 20241223 | 113500 | 1477901150 | 33650 | 33650 | 33650 | 33600 | 73 |
| 420 | 20241223 | 113400 | 1475444900 | 33650 | 33650 | 33650 | 33600 | 49 |
| 421 | 20241223 | 113300 | 1473796250 | 33650 | 33700 | 33700 | 33650 | 623 |
| 422 | 20241223 | 113200 | 1452831050 | 33650 | 33650 | 33700 | 33650 | 137 |
| 423 | 20241223 | 113100 | 1448220600 | 33650 | 33650 | 33700 | 33650 | 77 |
| 424 | 20241223 | 113000 | 1445628800 | 33650 | 33650 | 33700 | 33650 | 261 |
| 425 | 20241223 | 112900 | 1436838700 | 33650 | 33700 | 33700 | 33650 | 286 |
| 426 | 20241223 | 112800 | 1427213250 | 33650 | 33650 | 33700 | 33650 | 59 |
| 427 | 20241223 | 112700 | 1425227700 | 33650 | 33650 | 33700 | 33650 | 18 |
| 428 | 20241223 | 112600 | 1424621950 | 33650 | 33700 | 33700 | 33650 | 6 |
| 429 | 20241223 | 112500 | 1424420000 | 33700 | 33700 | 33700 | 33650 | 100 |
| 430 | 20241223 | 112400 | 1421052800 | 33650 | 33650 | 33700 | 33650 | 3 |
| 431 | 20241223 | 112300 | 1420951800 | 33700 | 33650 | 33700 | 33650 | 12 |
| 432 | 20241223 | 112200 | 1420547950 | 33650 | 33650 | 33700 | 33650 | 71 |
| 433 | 20241223 | 112100 | 1418158200 | 33700 | 33700 | 33700 | 33650 | 107 |
| 434 | 20241223 | 112000 | 1414552900 | 33700 | 33700 | 33700 | 33650 | 26 |
| 435 | 20241223 | 111900 | 1413676750 | 33700 | 33700 | 33700 | 33650 | 61 |
| 436 | 20241223 | 111800 | 1411623850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 437 | 20241223 | 111700 | 1411623850 | 33650 | 33650 | 33650 | 33650 | 6 |
| 438 | 20241223 | 111600 | 1411421950 | 33650 | 33700 | 33700 | 33650 | 82 |
| 439 | 20241223 | 111500 | 1408661600 | 33650 | 33700 | 33700 | 33650 | 19 |
| 440 | 20241223 | 111400 | 1408021350 | 33650 | 33750 | 33750 | 33650 | 148 |
| 441 | 20241223 | 111300 | 1403039100 | 33750 | 33700 | 33750 | 33650 | 62 |
| 442 | 20241223 | 111200 | 1400952350 | 33700 | 33700 | 33750 | 33650 | 65 |
| 443 | 20241223 | 111100 | 1398762050 | 33650 | 33700 | 33700 | 33650 | 110 |
| 444 | 20241223 | 111000 | 1395055900 | 33700 | 33700 | 33700 | 33650 | 63 |
| 445 | 20241223 | 110900 | 1392933000 | 33650 | 33650 | 33700 | 33650 | 20 |
| 446 | 20241223 | 110800 | 1392259150 | 33650 | 33750 | 33750 | 33650 | 169 |
| 447 | 20241223 | 110700 | 1386559050 | 33750 | 33650 | 33750 | 33650 | 228 |
| 448 | 20241223 | 110600 | 1378877550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 449 | 20241223 | 110500 | 1378877550 | 33650 | 33700 | 33750 | 33650 | 343 |
| 450 | 20241223 | 110400 | 1367318450 | 33650 | 33700 | 33750 | 33650 | 114 |
| 451 | 20241223 | 110300 | 1363478650 | 33700 | 33650 | 33700 | 33650 | 129 |
| 452 | 20241223 | 110200 | 1359133300 | 33650 | 33700 | 33700 | 33650 | 246 |
| 453 | 20241223 | 110100 | 1350844500 | 33700 | 33700 | 33750 | 33700 | 57 |
| 454 | 20241223 | 110000 | 1348923550 | 33750 | 33700 | 33750 | 33650 | 211 |
| 455 | 20241223 | 105900 | 1341813450 | 33700 | 33650 | 33750 | 33650 | 184 |
| 456 | 20241223 | 105800 | 1335614300 | 33650 | 33650 | 33750 | 33650 | 333 |
| 457 | 20241223 | 105700 | 1324394400 | 33650 | 33700 | 33750 | 33650 | 159 |
| 458 | 20241223 | 105600 | 1319036400 | 33650 | 33700 | 33700 | 33650 | 54 |
| 459 | 20241223 | 105500 | 1317216800 | 33700 | 33650 | 33750 | 33650 | 757 |
| 460 | 20241223 | 105400 | 1291707750 | 33650 | 33700 | 33700 | 33650 | 423 |
| 461 | 20241223 | 105300 | 1277464700 | 33650 | 33650 | 33650 | 33650 | 93 |
| 462 | 20241223 | 105200 | 1274335250 | 33650 | 33650 | 33650 | 33650 | 10 |
| 463 | 20241223 | 105100 | 1273998750 | 33650 | 33650 | 33700 | 33650 | 109 |
| 464 | 20241223 | 105000 | 1270326300 | 33700 | 33650 | 33700 | 33650 | 73 |
| 465 | 20241223 | 104900 | 1267869550 | 33650 | 33700 | 33700 | 33650 | 22 |
| 466 | 20241223 | 104800 | 1267128500 | 33650 | 33650 | 33700 | 33650 | 42 |
| 467 | 20241223 | 104700 | 1265713550 | 33650 | 33650 | 33700 | 33650 | 255 |
| 468 | 20241223 | 104600 | 1257130650 | 33700 | 33700 | 33700 | 33650 | 36 |
| 469 | 20241223 | 104500 | 1255919150 | 33650 | 33650 | 33700 | 33650 | 41 |
| 470 | 20241223 | 104400 | 1254537800 | 33700 | 33650 | 33700 | 33650 | 106 |
| 471 | 20241223 | 104300 | 1250968700 | 33700 | 33650 | 33700 | 33650 | 7 |
| 472 | 20241223 | 104200 | 1250733100 | 33650 | 33650 | 33650 | 33600 | 222 |
| 473 | 20241223 | 104100 | 1243263550 | 33650 | 33600 | 33650 | 33600 | 61 |
| 474 | 20241223 | 104000 | 1241213700 | 33600 | 33600 | 33600 | 33600 | 4 |
| 475 | 20241223 | 103900 | 1241079300 | 33600 | 33600 | 33650 | 33600 | 43 |
| 476 | 20241223 | 103800 | 1239634300 | 33600 | 33600 | 33650 | 33550 | 69 |
| 477 | 20241223 | 103700 | 1237315950 | 33600 | 33600 | 33600 | 33550 | 330 |
| 478 | 20241223 | 103600 | 1226229050 | 33600 | 33650 | 33650 | 33600 | 6 |
| 479 | 20241223 | 103500 | 1226027400 | 33650 | 33600 | 33650 | 33550 | 335 |
| 480 | 20241223 | 103400 | 1214772600 | 33550 | 33600 | 33600 | 33550 | 63 |
| 481 | 20241223 | 103300 | 1212656000 | 33550 | 33600 | 33600 | 33550 | 7 |
| 482 | 20241223 | 103200 | 1212421100 | 33550 | 33550 | 33600 | 33500 | 231 |
| 483 | 20241223 | 103100 | 1204670800 | 33550 | 33550 | 33600 | 33550 | 13 |
| 484 | 20241223 | 103000 | 1204234500 | 33550 | 33600 | 33600 | 33550 | 8 |
| 485 | 20241223 | 102900 | 1203965750 | 33550 | 33550 | 33600 | 33550 | 96 |
| 486 | 20241223 | 102800 | 1200744900 | 33600 | 33550 | 33600 | 33550 | 14 |
| 487 | 20241223 | 102700 | 1200275100 | 33550 | 33550 | 33600 | 33550 | 232 |
| 488 | 20241223 | 102600 | 1192490550 | 33500 | 33600 | 33600 | 33500 | 40 |
| 489 | 20241223 | 102500 | 1191148500 | 33550 | 33500 | 33550 | 33500 | 175 |
| 490 | 20241223 | 102400 | 1185280500 | 33550 | 33550 | 33600 | 33500 | 483 |
| 491 | 20241223 | 102300 | 1169087450 | 33550 | 33550 | 33600 | 33550 | 204 |
| 492 | 20241223 | 102200 | 1162241500 | 33550 | 33550 | 33600 | 33550 | 5 |
| 493 | 20241223 | 102100 | 1162073700 | 33550 | 33600 | 33600 | 33550 | 268 |
| 494 | 20241223 | 102000 | 1153070300 | 33600 | 33650 | 33650 | 33600 | 49 |
| 495 | 20241223 | 101900 | 1151423450 | 33650 | 33650 | 33650 | 33600 | 160 |
| 496 | 20241223 | 101800 | 1146040150 | 33650 | 33650 | 33700 | 33650 | 313 |
| 497 | 20241223 | 101700 | 1135507550 | 33650 | 33700 | 33700 | 33650 | 357 |
| 498 | 20241223 | 101600 | 1123479400 | 33700 | 33750 | 33750 | 33700 | 55 |
| 499 | 20241223 | 101500 | 1121625250 | 33700 | 33700 | 33750 | 33700 | 1225 |
| 500 | 20241223 | 101400 | 1080315750 | 33700 | 33700 | 33750 | 33700 | 19 |
| 501 | 20241223 | 101300 | 1079675250 | 33700 | 33750 | 33750 | 33700 | 36 |
| 502 | 20241223 | 101200 | 1078460650 | 33700 | 33650 | 33750 | 33650 | 633 |
| 503 | 20241223 | 101100 | 1057133600 | 33650 | 33650 | 33700 | 33650 | 695 |
| 504 | 20241223 | 101000 | 1033732250 | 33650 | 33650 | 33700 | 33650 | 1467 |
| 505 | 20241223 | 100900 | 984361900 | 33600 | 33600 | 33650 | 33600 | 80 |
| 506 | 20241223 | 100800 | 981673000 | 33600 | 33600 | 33650 | 33550 | 357 |
| 507 | 20241223 | 100700 | 969677900 | 33600 | 33600 | 33650 | 33550 | 558 |
| 508 | 20241223 | 100600 | 950927100 | 33600 | 33550 | 33600 | 33500 | 156 |
| 509 | 20241223 | 100500 | 945692950 | 33500 | 33500 | 33600 | 33500 | 440 |
| 510 | 20241223 | 100400 | 930924550 | 33500 | 33500 | 33600 | 33500 | 1204 |
| 511 | 20241223 | 100300 | 890530150 | 33550 | 33550 | 33550 | 33400 | 431 |
| 512 | 20241223 | 100200 | 876082450 | 33500 | 33450 | 33550 | 33400 | 1133 |
| 513 | 20241223 | 100100 | 838132250 | 33400 | 33400 | 33500 | 33400 | 536 |
| 514 | 20241223 | 100000 | 820200200 | 33400 | 33350 | 33450 | 33350 | 521 |
| 515 | 20241223 | 095900 | 802802550 | 33300 | 33350 | 33400 | 33300 | 68 |
| 516 | 20241223 | 095800 | 800534350 | 33300 | 33350 | 33400 | 33300 | 823 |
| 517 | 20241223 | 095700 | 773084400 | 33350 | 33350 | 33400 | 33350 | 132 |
| 518 | 20241223 | 095600 | 768681000 | 33400 | 33300 | 33400 | 33250 | 1566 |
| 519 | 20241223 | 095500 | 716511750 | 33300 | 33300 | 33300 | 33300 | 5 |
| 520 | 20241223 | 095400 | 716345250 | 33300 | 33250 | 33350 | 33250 | 57 |
| 521 | 20241223 | 095300 | 714447150 | 33300 | 33300 | 33300 | 33300 | 10 |
| 522 | 20241223 | 095200 | 714114150 | 33250 | 33350 | 33350 | 33250 | 165 |
| 523 | 20241223 | 095100 | 708619800 | 33250 | 33300 | 33350 | 33200 | 1025 |
| 524 | 20241223 | 095000 | 674517800 | 33250 | 33250 | 33300 | 33200 | 178 |
| 525 | 20241223 | 094900 | 668599700 | 33200 | 33200 | 33250 | 33200 | 175 |
| 526 | 20241223 | 094800 | 662787700 | 33200 | 33250 | 33250 | 33200 | 139 |
| 527 | 20241223 | 094700 | 658166200 | 33200 | 33250 | 33250 | 33200 | 207 |
| 528 | 20241223 | 094600 | 651286800 | 33200 | 33200 | 33250 | 33200 | 172 |
| 529 | 20241223 | 094500 | 645570700 | 33250 | 33250 | 33250 | 33200 | 949 |
| 530 | 20241223 | 094400 | 614020250 | 33250 | 33250 | 33250 | 33200 | 80 |
| 531 | 20241223 | 094300 | 611360550 | 33250 | 33200 | 33250 | 33200 | 356 |
| 532 | 20241223 | 094200 | 599528800 | 33200 | 33300 | 33300 | 33200 | 466 |
| 533 | 20241223 | 094100 | 584027150 | 33300 | 33250 | 33300 | 33200 | 619 |
| 534 | 20241223 | 094000 | 563443550 | 33300 | 33250 | 33300 | 33250 | 180 |
| 535 | 20241223 | 093900 | 557456900 | 33250 | 33250 | 33250 | 33200 | 140 |
| 536 | 20241223 | 093800 | 552802000 | 33200 | 33250 | 33300 | 33200 | 62 |
| 537 | 20241223 | 093700 | 550740550 | 33200 | 33300 | 33300 | 33200 | 64 |
| 538 | 20241223 | 093600 | 548612200 | 33300 | 33200 | 33300 | 33200 | 297 |
| 539 | 20241223 | 093500 | 538744150 | 33250 | 33250 | 33250 | 33250 | 464 |
| 540 | 20241223 | 093400 | 523316150 | 33250 | 33300 | 33300 | 33200 | 124 |
| 541 | 20241223 | 093300 | 519195900 | 33200 | 33250 | 33250 | 33200 | 216 |
| 542 | 20241223 | 093200 | 512014650 | 33250 | 33200 | 33300 | 33200 | 493 |
| 543 | 20241223 | 093100 | 495627550 | 33200 | 33200 | 33300 | 33200 | 1087 |
| 544 | 20241223 | 093000 | 459486850 | 33250 | 33250 | 33250 | 33200 | 69 |
| 545 | 20241223 | 092900 | 457192800 | 33200 | 33250 | 33250 | 33200 | 107 |
| 546 | 20241223 | 092800 | 453635400 | 33250 | 33250 | 33250 | 33200 | 566 |
| 547 | 20241223 | 092700 | 434824600 | 33250 | 33250 | 33250 | 33200 | 132 |
| 548 | 20241223 | 092600 | 430438550 | 33250 | 33250 | 33250 | 33200 | 381 |
| 549 | 20241223 | 092500 | 417772300 | 33250 | 33300 | 33300 | 33200 | 618 |
| 550 | 20241223 | 092400 | 397224750 | 33300 | 33200 | 33350 | 33200 | 996 |
| 551 | 20241223 | 092300 | 364076400 | 33250 | 33250 | 33300 | 33200 | 567 |
| 552 | 20241223 | 092200 | 345226800 | 33200 | 33200 | 33300 | 33200 | 473 |
| 553 | 20241223 | 092100 | 329507050 | 33200 | 33250 | 33250 | 33200 | 210 |
| 554 | 20241223 | 092000 | 322525550 | 33250 | 33250 | 33250 | 33200 | 287 |
| 555 | 20241223 | 091900 | 312991450 | 33200 | 33250 | 33250 | 33200 | 245 |
| 556 | 20241223 | 091800 | 304850400 | 33200 | 33300 | 33300 | 33200 | 55 |
| 557 | 20241223 | 091700 | 303021600 | 33200 | 33250 | 33250 | 33200 | 227 |
| 558 | 20241223 | 091600 | 295476700 | 33250 | 33200 | 33250 | 33200 | 596 |
| 559 | 20241223 | 091500 | 275684500 | 33200 | 33300 | 33300 | 33200 | 889 |
| 560 | 20241223 | 091400 | 246129700 | 33300 | 33250 | 33350 | 33250 | 426 |
| 561 | 20241223 | 091300 | 231946000 | 33250 | 33250 | 33300 | 33250 | 136 |
| 562 | 20241223 | 091200 | 227423950 | 33250 | 33250 | 33250 | 33250 | 4 |
| 563 | 20241223 | 091100 | 227290950 | 33250 | 33250 | 33350 | 33250 | 682 |
| 564 | 20241223 | 091000 | 204583850 | 33250 | 33300 | 33300 | 33250 | 552 |
| 565 | 20241223 | 090900 | 186215650 | 33250 | 33250 | 33300 | 33250 | 247 |
| 566 | 20241223 | 090800 | 177999400 | 33250 | 33250 | 33300 | 33250 | 304 |
| 567 | 20241223 | 090700 | 167885800 | 33250 | 33300 | 33300 | 33250 | 230 |
| 568 | 20241223 | 090600 | 160232650 | 33300 | 33300 | 33300 | 33250 | 406 |
| 569 | 20241223 | 090500 | 146715800 | 33300 | 33150 | 33300 | 33150 | 208 |
| 570 | 20241223 | 090400 | 139809900 | 33200 | 33250 | 33250 | 33150 | 594 |
| 571 | 20241223 | 090300 | 120086600 | 33250 | 33350 | 33400 | 33250 | 787 |
| 572 | 20241223 | 090200 | 93880250 | 33350 | 33300 | 33400 | 33300 | 182 |
| 573 | 20241223 | 090100 | 87810350 | 33300 | 33300 | 33350 | 33300 | 93 |
| 574 | 20241223 | 090000 | 84713050 | 33300 | 33200 | 33450 | 33200 | 2499 |