33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 3 | 20241223 | 191300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20241223 | 191200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20241223 | 191100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20241223 | 191000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20241223 | 190900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20241223 | 190800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20241223 | 190700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20241223 | 190600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20241223 | 190500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20241223 | 190400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20241223 | 190300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20241223 | 190200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20241223 | 190100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20241223 | 190000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20241223 | 185900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20241223 | 185800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20241223 | 185700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20241223 | 185600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20241223 | 185500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20241223 | 185400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20241223 | 185300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20241223 | 185200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20241223 | 185100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20241223 | 185000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20241223 | 184900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20241223 | 184800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20241223 | 184700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20241223 | 184600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20241223 | 184500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20241223 | 184400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 33 | 20241223 | 184300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20241223 | 184200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20241223 | 184100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20241223 | 184000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20241223 | 183900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20241223 | 183800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20241223 | 183700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20241223 | 183600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20241223 | 183500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20241223 | 183400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20241223 | 183300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20241223 | 183200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20241223 | 183100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20241223 | 183000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20241223 | 182900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20241223 | 182800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20241223 | 182700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20241223 | 182600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20241223 | 182500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20241223 | 182400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20241223 | 182300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20241223 | 182200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20241223 | 182100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20241223 | 182000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20241223 | 181900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20241223 | 181800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20241223 | 181700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20241223 | 181600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20241223 | 181500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20241223 | 181400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 63 | 20241223 | 181300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20241223 | 181200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20241223 | 181100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20241223 | 181000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20241223 | 180900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20241223 | 180800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20241223 | 180700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20241223 | 180600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20241223 | 180500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20241223 | 180400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20241223 | 180300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20241223 | 180200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20241223 | 180100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20241223 | 180000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20241223 | 175900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20241223 | 175800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20241223 | 175700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20241223 | 175600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20241223 | 175500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20241223 | 175400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20241223 | 175300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20241223 | 175200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20241223 | 175100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20241223 | 175000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20241223 | 174900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20241223 | 174800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20241223 | 174700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20241223 | 174600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20241223 | 174500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20241223 | 174400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 93 | 20241223 | 174300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20241223 | 174200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20241223 | 174100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20241223 | 174000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20241223 | 173900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20241223 | 173800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20241223 | 173700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20241223 | 173600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20241223 | 173500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20241223 | 173400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20241223 | 173300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20241223 | 173200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20241223 | 173100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20241223 | 173000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20241223 | 172900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20241223 | 172800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20241223 | 172700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20241223 | 172600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20241223 | 172500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20241223 | 172400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20241223 | 172300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20241223 | 172200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20241223 | 172100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20241223 | 172000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20241223 | 171900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20241223 | 171800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20241223 | 171700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20241223 | 171600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20241223 | 171500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20241223 | 171400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 123 | 20241223 | 171300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20241223 | 171200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20241223 | 171100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20241223 | 171000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20241223 | 170900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20241223 | 170800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20241223 | 170700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20241223 | 170600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20241223 | 170500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20241223 | 170400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20241223 | 170300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20241223 | 170200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20241223 | 170100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20241223 | 170000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20241223 | 165900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20241223 | 165800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20241223 | 165700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20241223 | 165600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20241223 | 165500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20241223 | 165400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20241223 | 165300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20241223 | 165200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20241223 | 165100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20241223 | 165000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20241223 | 164900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20241223 | 164800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20241223 | 164700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20241223 | 164600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20241223 | 164500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20241223 | 164400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 153 | 20241223 | 164300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20241223 | 164200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20241223 | 164100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20241223 | 164000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20241223 | 163900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20241223 | 163800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20241223 | 163700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20241223 | 163600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20241223 | 163500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20241223 | 163400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20241223 | 163300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20241223 | 163200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20241223 | 163100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20241223 | 163000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20241223 | 162900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20241223 | 162800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20241223 | 162700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20241223 | 162600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20241223 | 162500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20241223 | 162400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20241223 | 162300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20241223 | 162200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20241223 | 162100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20241223 | 162000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20241223 | 161900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20241223 | 161800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20241223 | 161700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20241223 | 161600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20241223 | 161500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20241223 | 161400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 183 | 20241223 | 161300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20241223 | 161200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20241223 | 161100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20241223 | 161000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20241223 | 160900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20241223 | 160800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20241223 | 160700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20241223 | 160600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20241223 | 160500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20241223 | 160400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20241223 | 160300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20241223 | 160200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20241223 | 160100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20241223 | 160000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20241223 | 155900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20241223 | 155800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20241223 | 155700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20241223 | 155600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20241223 | 155500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20241223 | 155400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20241223 | 155300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20241223 | 155200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20241223 | 155100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20241223 | 155000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20241223 | 154900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20241223 | 154800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20241223 | 154700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20241223 | 154600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20241223 | 154500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20241223 | 154400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 213 | 20241223 | 154300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20241223 | 154200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20241223 | 154100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20241223 | 154000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20241223 | 153900 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20241223 | 153800 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20241223 | 153700 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20241223 | 153600 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20241223 | 153500 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20241223 | 153400 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20241223 | 153300 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20241223 | 153200 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20241223 | 153100 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20241223 | 153000 | 9018763600 | 32950 | 32950 | 32950 | 32950 | 3545 |
| 227 | 20241223 | 152900 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20241223 | 152800 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20241223 | 152700 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20241223 | 152600 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20241223 | 152500 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20241223 | 152400 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20241223 | 152300 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20241223 | 152200 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20241223 | 152100 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20241223 | 152000 | 8901955850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20241223 | 151900 | 8901955850 | 33000 | 33000 | 33050 | 32950 | 590 |
| 238 | 20241223 | 151800 | 8882478500 | 33000 | 33000 | 33000 | 32950 | 621 |
| 239 | 20241223 | 151700 | 8861993400 | 33000 | 32900 | 33000 | 32900 | 1042 |
| 240 | 20241223 | 151600 | 8827660400 | 32900 | 32900 | 32950 | 32900 | 136 |
| 241 | 20241223 | 151500 | 8823182400 | 32900 | 32900 | 32950 | 32900 | 207 |
| 242 | 20241223 | 151400 | 8816369850 | 32900 | 32900 | 32950 | 32900 | 286 |
| 243 | 20241223 | 151300 | 8806952450 | 32900 | 32900 | 32950 | 32900 | 128 |
| 244 | 20241223 | 151200 | 8802737200 | 32950 | 32850 | 32950 | 32850 | 170 |
| 245 | 20241223 | 151100 | 8797144500 | 32850 | 32900 | 32900 | 32850 | 490 |
| 246 | 20241223 | 151000 | 8781026950 | 32850 | 32900 | 32900 | 32850 | 570 |
| 247 | 20241223 | 150900 | 8762280200 | 32850 | 32850 | 32900 | 32850 | 205 |
| 248 | 20241223 | 150800 | 8755543450 | 32850 | 32850 | 32950 | 32850 | 2543 |
| 249 | 20241223 | 150700 | 8671976950 | 32850 | 32950 | 32950 | 32850 | 1296 |
| 250 | 20241223 | 150600 | 8629340050 | 32900 | 32900 | 32950 | 32900 | 399 |
| 251 | 20241223 | 150500 | 8616199600 | 32900 | 32900 | 32950 | 32900 | 144 |
| 252 | 20241223 | 150400 | 8611460500 | 32900 | 32950 | 32950 | 32900 | 301 |
| 253 | 20241223 | 150300 | 8601557350 | 32950 | 32950 | 32950 | 32900 | 234 |
| 254 | 20241223 | 150200 | 8593850150 | 32900 | 32900 | 32950 | 32900 | 141 |
| 255 | 20241223 | 150100 | 8589208750 | 32900 | 32900 | 32950 | 32900 | 356 |
| 256 | 20241223 | 150000 | 8577494850 | 32900 | 32900 | 32950 | 32900 | 712 |
| 257 | 20241223 | 145900 | 8554060850 | 32900 | 32950 | 33000 | 32900 | 262 |
| 258 | 20241223 | 145800 | 8545428700 | 32950 | 32950 | 33000 | 32950 | 352 |
| 259 | 20241223 | 145700 | 8533828500 | 33000 | 32950 | 33000 | 32950 | 169 |
| 260 | 20241223 | 145600 | 8528256850 | 32950 | 32950 | 33000 | 32950 | 834 |
| 261 | 20241223 | 145500 | 8500775000 | 32950 | 33000 | 33000 | 32950 | 342 |
| 262 | 20241223 | 145400 | 8489506050 | 33000 | 33000 | 33000 | 32950 | 191 |
| 263 | 20241223 | 145300 | 8483210800 | 32950 | 32950 | 33000 | 32900 | 497 |
| 264 | 20241223 | 145200 | 8466839400 | 32950 | 33000 | 33050 | 32950 | 557 |
| 265 | 20241223 | 145100 | 8448458000 | 33050 | 33050 | 33050 | 33000 | 135 |
| 266 | 20241223 | 145000 | 8444000000 | 33050 | 33050 | 33100 | 33000 | 531 |
| 267 | 20241223 | 144900 | 8426438700 | 33100 | 33100 | 33100 | 33050 | 565 |
| 268 | 20241223 | 144800 | 8407741150 | 33150 | 33100 | 33150 | 33100 | 174 |
| 269 | 20241223 | 144700 | 8401979950 | 33150 | 33150 | 33150 | 33150 | 30 |
| 270 | 20241223 | 144600 | 8400985450 | 33100 | 33100 | 33150 | 33100 | 140 |
| 271 | 20241223 | 144500 | 8396350450 | 33150 | 33200 | 33200 | 33150 | 532 |
| 272 | 20241223 | 144400 | 8378712550 | 33150 | 33200 | 33250 | 33150 | 2927 |
| 273 | 20241223 | 144300 | 8281436800 | 33150 | 33150 | 33200 | 33150 | 2055 |
| 274 | 20241223 | 144200 | 8213232600 | 33100 | 33150 | 33150 | 33100 | 88 |
| 275 | 20241223 | 144100 | 8210315800 | 33150 | 33100 | 33150 | 33100 | 64 |
| 276 | 20241223 | 144000 | 8208194850 | 33150 | 33150 | 33150 | 33100 | 219 |
| 277 | 20241223 | 143900 | 8200940500 | 33150 | 33100 | 33150 | 33100 | 36 |
| 278 | 20241223 | 143800 | 8199747250 | 33100 | 33100 | 33150 | 33100 | 228 |
| 279 | 20241223 | 143700 | 8192196700 | 33150 | 33100 | 33150 | 33100 | 207 |
| 280 | 20241223 | 143600 | 8185340400 | 33150 | 33150 | 33150 | 33100 | 106 |
| 281 | 20241223 | 143500 | 8181828000 | 33100 | 33050 | 33150 | 33050 | 162 |
| 282 | 20241223 | 143400 | 8176464550 | 33050 | 33100 | 33100 | 33050 | 117 |
| 283 | 20241223 | 143300 | 8172591900 | 33050 | 33100 | 33150 | 33050 | 246 |
| 284 | 20241223 | 143200 | 8164444900 | 33100 | 33150 | 33200 | 33100 | 442 |
| 285 | 20241223 | 143100 | 8149797350 | 33200 | 33150 | 33200 | 33150 | 274 |
| 286 | 20241223 | 143000 | 8140707850 | 33150 | 33100 | 33200 | 33050 | 748 |
| 287 | 20241223 | 142900 | 8115918800 | 33050 | 33100 | 33150 | 33050 | 1130 |
| 288 | 20241223 | 142800 | 8078515700 | 33150 | 33150 | 33150 | 33100 | 337 |
| 289 | 20241223 | 142700 | 8067348450 | 33150 | 33100 | 33150 | 33100 | 146 |
| 290 | 20241223 | 142600 | 8062514050 | 33150 | 33150 | 33150 | 33150 | 527 |
| 291 | 20241223 | 142500 | 8045044000 | 33150 | 33200 | 33200 | 33150 | 54 |
| 292 | 20241223 | 142400 | 8043252200 | 33200 | 33200 | 33200 | 33150 | 298 |
| 293 | 20241223 | 142300 | 8033371950 | 33150 | 33150 | 33150 | 33150 | 493 |
| 294 | 20241223 | 142200 | 8017029000 | 33200 | 33200 | 33200 | 33150 | 204 |
| 295 | 20241223 | 142100 | 8010257400 | 33200 | 33150 | 33250 | 33150 | 596 |
| 296 | 20241223 | 142000 | 7990466150 | 33200 | 33200 | 33200 | 33150 | 148 |
| 297 | 20241223 | 141900 | 7985552800 | 33200 | 33150 | 33200 | 33150 | 596 |
| 298 | 20241223 | 141800 | 7965766200 | 33150 | 33100 | 33150 | 33100 | 489 |
| 299 | 20241223 | 141700 | 7949563400 | 33100 | 33100 | 33150 | 33100 | 558 |
| 300 | 20241223 | 141600 | 7931092100 | 33100 | 33100 | 33150 | 33100 | 196 |
| 301 | 20241223 | 141500 | 7924602850 | 33100 | 33150 | 33150 | 33100 | 224 |
| 302 | 20241223 | 141400 | 7917185800 | 33100 | 33100 | 33100 | 33100 | 367 |
| 303 | 20241223 | 141300 | 7905038100 | 33150 | 33200 | 33200 | 33150 | 116 |
| 304 | 20241223 | 141200 | 7901192550 | 33200 | 33100 | 33200 | 33100 | 666 |
| 305 | 20241223 | 141100 | 7879093050 | 33100 | 33150 | 33150 | 33100 | 228 |
| 306 | 20241223 | 141000 | 7871534950 | 33150 | 33150 | 33150 | 33100 | 195 |
| 307 | 20241223 | 140900 | 7865071300 | 33100 | 33250 | 33250 | 33100 | 2649 |
| 308 | 20241223 | 140800 | 7777089500 | 33250 | 33150 | 33250 | 33100 | 4068 |
| 309 | 20241223 | 140700 | 7642161800 | 33150 | 33050 | 33150 | 33050 | 3498 |
| 310 | 20241223 | 140600 | 7526356000 | 33000 | 32900 | 33100 | 32900 | 5983 |
| 311 | 20241223 | 140500 | 7328911750 | 32850 | 32900 | 32900 | 32850 | 546 |
| 312 | 20241223 | 140400 | 7310953450 | 32900 | 32850 | 32900 | 32850 | 348 |
| 313 | 20241223 | 140300 | 7299505150 | 32850 | 32900 | 32900 | 32850 | 200 |
| 314 | 20241223 | 140200 | 7292933650 | 32850 | 32900 | 32900 | 32850 | 251 |
| 315 | 20241223 | 140100 | 7284686800 | 32900 | 32900 | 32900 | 32900 | 555 |
| 316 | 20241223 | 140000 | 7266427300 | 32850 | 32800 | 32850 | 32800 | 427 |
| 317 | 20241223 | 135900 | 7252401550 | 32850 | 32800 | 32850 | 32800 | 33 |
| 318 | 20241223 | 135800 | 7251317650 | 32800 | 32850 | 32850 | 32800 | 158 |
| 319 | 20241223 | 135700 | 7246133500 | 32800 | 32800 | 32800 | 32800 | 29 |
| 320 | 20241223 | 135600 | 7245182300 | 32800 | 32800 | 32800 | 32800 | 26 |
| 321 | 20241223 | 135500 | 7244329500 | 32800 | 32800 | 32850 | 32800 | 451 |
| 322 | 20241223 | 135400 | 7229534000 | 32850 | 32850 | 32850 | 32850 | 31 |
| 323 | 20241223 | 135300 | 7228515650 | 32800 | 32850 | 32850 | 32800 | 211 |
| 324 | 20241223 | 135200 | 7221593300 | 32750 | 32750 | 32800 | 32750 | 190 |
| 325 | 20241223 | 135100 | 7215362250 | 32800 | 32750 | 32800 | 32750 | 220 |
| 326 | 20241223 | 135000 | 7208150550 | 32750 | 32750 | 32800 | 32750 | 215 |
| 327 | 20241223 | 134900 | 7201107800 | 32750 | 32800 | 32800 | 32750 | 233 |
| 328 | 20241223 | 134800 | 7193465550 | 32800 | 32800 | 32800 | 32800 | 30 |
| 329 | 20241223 | 134700 | 7192481550 | 32800 | 32750 | 32800 | 32750 | 6 |
| 330 | 20241223 | 134600 | 7192284850 | 32800 | 32800 | 32800 | 32800 | 244 |
| 331 | 20241223 | 134500 | 7184281650 | 32800 | 32850 | 32850 | 32750 | 488 |
| 332 | 20241223 | 134400 | 7168278850 | 32850 | 32850 | 32850 | 32850 | 56 |
| 333 | 20241223 | 134300 | 7166439250 | 32800 | 32850 | 32850 | 32800 | 55 |
| 334 | 20241223 | 134200 | 7164635200 | 32850 | 32850 | 32900 | 32700 | 4685 |
| 335 | 20241223 | 134100 | 7011237700 | 32850 | 32800 | 32850 | 32800 | 47 |
| 336 | 20241223 | 134000 | 7009693850 | 32800 | 32800 | 32850 | 32750 | 170 |
| 337 | 20241223 | 133900 | 7004122000 | 32800 | 32800 | 32800 | 32800 | 338 |
| 338 | 20241223 | 133800 | 6993035600 | 32800 | 32750 | 32800 | 32750 | 407 |
| 339 | 20241223 | 133700 | 6979686150 | 32800 | 32750 | 32800 | 32750 | 136 |
| 340 | 20241223 | 133600 | 6975230650 | 32750 | 32800 | 32800 | 32750 | 102 |
| 341 | 20241223 | 133500 | 6971888650 | 32800 | 32800 | 32850 | 32800 | 272 |
| 342 | 20241223 | 133400 | 6962965050 | 32800 | 32800 | 32800 | 32800 | 24 |
| 343 | 20241223 | 133300 | 6962177850 | 32850 | 32800 | 32850 | 32800 | 830 |
| 344 | 20241223 | 133200 | 6934949850 | 32800 | 32800 | 32800 | 32800 | 65 |
| 345 | 20241223 | 133100 | 6932817850 | 32750 | 32750 | 32750 | 32750 | 11 |
| 346 | 20241223 | 133000 | 6932457600 | 32750 | 32750 | 32750 | 32750 | 1194 |
| 347 | 20241223 | 132900 | 6893354100 | 32750 | 32850 | 32850 | 32750 | 952 |
| 348 | 20241223 | 132800 | 6862134600 | 32850 | 32850 | 32850 | 32850 | 267 |
| 349 | 20241223 | 132700 | 6853363650 | 32900 | 32900 | 32900 | 32850 | 405 |
| 350 | 20241223 | 132600 | 6840048850 | 32900 | 32900 | 32900 | 32900 | 49 |
| 351 | 20241223 | 132500 | 6838436750 | 32900 | 32950 | 32950 | 32900 | 1075 |
| 352 | 20241223 | 132400 | 6803045000 | 32950 | 32850 | 32950 | 32850 | 1988 |
| 353 | 20241223 | 132300 | 6737632650 | 32850 | 32900 | 32900 | 32850 | 165 |
| 354 | 20241223 | 132200 | 6732204800 | 32900 | 32850 | 32900 | 32850 | 200 |
| 355 | 20241223 | 132100 | 6725626950 | 32850 | 32900 | 32900 | 32850 | 164 |
| 356 | 20241223 | 132000 | 6720231900 | 32900 | 32800 | 32900 | 32800 | 493 |
| 357 | 20241223 | 131900 | 6704022350 | 32850 | 32850 | 32850 | 32850 | 149 |
| 358 | 20241223 | 131800 | 6699127700 | 32850 | 32850 | 32850 | 32850 | 288 |
| 359 | 20241223 | 131700 | 6689666900 | 32850 | 32850 | 32850 | 32850 | 832 |
| 360 | 20241223 | 131600 | 6662335700 | 32850 | 32850 | 32850 | 32850 | 172 |
| 361 | 20241223 | 131500 | 6656685500 | 32850 | 32800 | 32850 | 32800 | 147 |
| 362 | 20241223 | 131400 | 6651861500 | 32850 | 32850 | 32850 | 32850 | 272 |
| 363 | 20241223 | 131300 | 6642926300 | 32850 | 32850 | 32850 | 32800 | 236 |
| 364 | 20241223 | 131200 | 6635177600 | 32850 | 32750 | 32850 | 32750 | 1113 |
| 365 | 20241223 | 131100 | 6598675000 | 32800 | 32800 | 32800 | 32750 | 956 |
| 366 | 20241223 | 131000 | 6567353500 | 32800 | 32750 | 32800 | 32750 | 15 |
| 367 | 20241223 | 130900 | 6566862200 | 32750 | 32750 | 32750 | 32750 | 211 |
| 368 | 20241223 | 130800 | 6559951950 | 32700 | 32750 | 32750 | 32700 | 763 |
| 369 | 20241223 | 130700 | 6534976600 | 32700 | 32650 | 32700 | 32650 | 634 |
| 370 | 20241223 | 130600 | 6514269600 | 32700 | 32700 | 32700 | 32700 | 485 |
| 371 | 20241223 | 130500 | 6498410100 | 32650 | 32700 | 32700 | 32650 | 775 |
| 372 | 20241223 | 130400 | 6473067700 | 32750 | 32750 | 32750 | 32750 | 872 |
| 373 | 20241223 | 130300 | 6444509700 | 32800 | 32800 | 32800 | 32750 | 100 |
| 374 | 20241223 | 130200 | 6441230700 | 32800 | 32750 | 32800 | 32750 | 348 |
| 375 | 20241223 | 130100 | 6429816500 | 32750 | 32750 | 32800 | 32750 | 1396 |
| 376 | 20241223 | 130000 | 6384087450 | 32750 | 32550 | 32750 | 32550 | 2560 |
| 377 | 20241223 | 125900 | 6300458900 | 32500 | 32550 | 32550 | 32500 | 268 |
| 378 | 20241223 | 125800 | 6291736300 | 32550 | 32500 | 32550 | 32500 | 14 |
| 379 | 20241223 | 125700 | 6291280650 | 32500 | 32600 | 32600 | 32500 | 1526 |
| 380 | 20241223 | 125600 | 6241654900 | 32550 | 32550 | 32550 | 32550 | 272 |
| 381 | 20241223 | 125500 | 6232801300 | 32550 | 32550 | 32550 | 32550 | 85 |
| 382 | 20241223 | 125400 | 6230034550 | 32600 | 32550 | 32600 | 32550 | 57 |
| 383 | 20241223 | 125300 | 6228176650 | 32600 | 32550 | 32600 | 32550 | 142 |
| 384 | 20241223 | 125200 | 6223554150 | 32550 | 32600 | 32600 | 32550 | 47 |
| 385 | 20241223 | 125100 | 6222023300 | 32600 | 32600 | 32600 | 32600 | 5 |
| 386 | 20241223 | 125000 | 6221860300 | 32600 | 32550 | 32600 | 32550 | 306 |
| 387 | 20241223 | 124900 | 6211886850 | 32550 | 32550 | 32550 | 32550 | 20 |
| 388 | 20241223 | 124800 | 6211235850 | 32550 | 32550 | 32550 | 32550 | 28 |
| 389 | 20241223 | 124700 | 6210324450 | 32550 | 32600 | 32600 | 32550 | 18 |
| 390 | 20241223 | 124600 | 6209738150 | 32550 | 32550 | 32550 | 32550 | 92 |
| 391 | 20241223 | 124500 | 6206743550 | 32550 | 32600 | 32600 | 32550 | 322 |
| 392 | 20241223 | 124400 | 6196246900 | 32600 | 32600 | 32600 | 32600 | 79 |
| 393 | 20241223 | 124300 | 6193671500 | 32650 | 32600 | 32650 | 32600 | 190 |
| 394 | 20241223 | 124200 | 6187477000 | 32600 | 32600 | 32600 | 32600 | 164 |
| 395 | 20241223 | 124100 | 6182130600 | 32650 | 32600 | 32650 | 32600 | 172 |
| 396 | 20241223 | 124000 | 6176517800 | 32600 | 32600 | 32600 | 32600 | 132 |
| 397 | 20241223 | 123900 | 6172214600 | 32600 | 32650 | 32650 | 32600 | 22 |
| 398 | 20241223 | 123800 | 6171496400 | 32650 | 32650 | 32650 | 32600 | 122 |
| 399 | 20241223 | 123700 | 6167517100 | 32650 | 32650 | 32650 | 32600 | 82 |
| 400 | 20241223 | 123600 | 6164842550 | 32600 | 32600 | 32650 | 32600 | 156 |
| 401 | 20241223 | 123500 | 6159755450 | 32600 | 32600 | 32600 | 32600 | 5 |
| 402 | 20241223 | 123400 | 6159592450 | 32650 | 32650 | 32650 | 32600 | 290 |
| 403 | 20241223 | 123300 | 6150124400 | 32650 | 32600 | 32650 | 32600 | 93 |
| 404 | 20241223 | 123200 | 6147091700 | 32550 | 32600 | 32600 | 32550 | 336 |
| 405 | 20241223 | 123100 | 6136143450 | 32650 | 32550 | 32650 | 32550 | 915 |
| 406 | 20241223 | 123000 | 6106312650 | 32550 | 32550 | 32550 | 32550 | 16 |
| 407 | 20241223 | 122900 | 6105791850 | 32550 | 32550 | 32550 | 32550 | 5 |
| 408 | 20241223 | 122800 | 6105629100 | 32550 | 32600 | 32600 | 32550 | 13 |
| 409 | 20241223 | 122700 | 6105205850 | 32550 | 32550 | 32550 | 32550 | 11 |
| 410 | 20241223 | 122600 | 6104847800 | 32550 | 32500 | 32550 | 32500 | 35 |
| 411 | 20241223 | 122500 | 6103708950 | 32600 | 32600 | 32600 | 32550 | 7 |
| 412 | 20241223 | 122400 | 6103480850 | 32600 | 32550 | 32600 | 32500 | 242 |
| 413 | 20241223 | 122300 | 6095609350 | 32550 | 32550 | 32550 | 32550 | 49 |
| 414 | 20241223 | 122200 | 6094014400 | 32550 | 32550 | 32550 | 32550 | 83 |
| 415 | 20241223 | 122100 | 6091312750 | 32550 | 32550 | 32550 | 32550 | 5 |
| 416 | 20241223 | 122000 | 6091150000 | 32550 | 32550 | 32550 | 32550 | 3 |
| 417 | 20241223 | 121900 | 6091052350 | 32550 | 32600 | 32600 | 32550 | 11 |
| 418 | 20241223 | 121800 | 6090693850 | 32600 | 32550 | 32600 | 32550 | 103 |
| 419 | 20241223 | 121700 | 6087340700 | 32550 | 32550 | 32550 | 32550 | 545 |
| 420 | 20241223 | 121600 | 6069600950 | 32550 | 32550 | 32550 | 32500 | 404 |
| 421 | 20241223 | 121500 | 6056462850 | 32550 | 32500 | 32550 | 32500 | 60 |
| 422 | 20241223 | 121400 | 6054512200 | 32550 | 32550 | 32600 | 32500 | 1850 |
| 423 | 20241223 | 121300 | 5994268250 | 32550 | 32600 | 32600 | 32550 | 57 |
| 424 | 20241223 | 121200 | 5992411950 | 32600 | 32600 | 32600 | 32600 | 56 |
| 425 | 20241223 | 121100 | 5990586350 | 32600 | 32600 | 32650 | 32600 | 213 |
| 426 | 20241223 | 121000 | 5983642450 | 32600 | 32600 | 32600 | 32600 | 320 |
| 427 | 20241223 | 120900 | 5973210450 | 32600 | 32600 | 32600 | 32600 | 138 |
| 428 | 20241223 | 120800 | 5968711650 | 32550 | 32650 | 32650 | 32550 | 82 |
| 429 | 20241223 | 120700 | 5966037900 | 32650 | 32650 | 32650 | 32600 | 430 |
| 430 | 20241223 | 120600 | 5952017400 | 32650 | 32650 | 32700 | 32600 | 343 |
| 431 | 20241223 | 120500 | 5940821650 | 32700 | 32600 | 32700 | 32600 | 126 |
| 432 | 20241223 | 120400 | 5936713450 | 32600 | 32650 | 32650 | 32600 | 156 |
| 433 | 20241223 | 120300 | 5931621000 | 32650 | 32650 | 32650 | 32600 | 826 |
| 434 | 20241223 | 120200 | 5904685650 | 32650 | 32600 | 32650 | 32600 | 154 |
| 435 | 20241223 | 120100 | 5899657700 | 32600 | 32750 | 32750 | 32600 | 904 |
| 436 | 20241223 | 120000 | 5870127200 | 32800 | 32700 | 32850 | 32650 | 5920 |
| 437 | 20241223 | 115900 | 5676421600 | 32700 | 32500 | 32700 | 32500 | 5850 |
| 438 | 20241223 | 115800 | 5485702500 | 32500 | 32450 | 32500 | 32450 | 4293 |
| 439 | 20241223 | 115700 | 5346180350 | 32450 | 32450 | 32450 | 32450 | 275 |
| 440 | 20241223 | 115600 | 5337256600 | 32450 | 32450 | 32450 | 32450 | 234 |
| 441 | 20241223 | 115500 | 5329663300 | 32450 | 32500 | 32500 | 32450 | 419 |
| 442 | 20241223 | 115400 | 5316046150 | 32450 | 32400 | 32450 | 32350 | 3046 |
| 443 | 20241223 | 115300 | 5217279250 | 32350 | 32350 | 32350 | 32350 | 507 |
| 444 | 20241223 | 115200 | 5200877800 | 32400 | 32350 | 32400 | 32350 | 14 |
| 445 | 20241223 | 115100 | 5200424650 | 32350 | 32400 | 32400 | 32350 | 210 |
| 446 | 20241223 | 115000 | 5193625700 | 32400 | 32350 | 32400 | 32350 | 137 |
| 447 | 20241223 | 114900 | 5189188100 | 32350 | 32350 | 32350 | 32350 | 84 |
| 448 | 20241223 | 114800 | 5186470700 | 32350 | 32300 | 32350 | 32300 | 341 |
| 449 | 20241223 | 114700 | 5175452650 | 32300 | 32250 | 32300 | 32250 | 500 |
| 450 | 20241223 | 114600 | 5159304650 | 32250 | 32300 | 32300 | 32250 | 44 |
| 451 | 20241223 | 114500 | 5157883800 | 32300 | 32300 | 32300 | 32300 | 270 |
| 452 | 20241223 | 114400 | 5149162800 | 32300 | 32300 | 32300 | 32300 | 259 |
| 453 | 20241223 | 114300 | 5140797100 | 32350 | 32300 | 32350 | 32300 | 9 |
| 454 | 20241223 | 114200 | 5140506150 | 32300 | 32300 | 32350 | 32300 | 63 |
| 455 | 20241223 | 114100 | 5138471000 | 32250 | 32300 | 32300 | 32250 | 83 |
| 456 | 20241223 | 114000 | 5135792400 | 32300 | 32300 | 32300 | 32250 | 37 |
| 457 | 20241223 | 113900 | 5134597400 | 32300 | 32250 | 32300 | 32250 | 13 |
| 458 | 20241223 | 113800 | 5134178000 | 32250 | 32350 | 32350 | 32250 | 343 |
| 459 | 20241223 | 113700 | 5123099000 | 32400 | 32350 | 32400 | 32350 | 102 |
| 460 | 20241223 | 113600 | 5119794450 | 32350 | 32350 | 32350 | 32350 | 132 |
| 461 | 20241223 | 113500 | 5115524250 | 32350 | 32350 | 32350 | 32350 | 33 |
| 462 | 20241223 | 113400 | 5114456700 | 32350 | 32400 | 32400 | 32350 | 500 |
| 463 | 20241223 | 113300 | 5098263700 | 32350 | 32400 | 32400 | 32350 | 572 |
| 464 | 20241223 | 113200 | 5079731500 | 32350 | 32350 | 32400 | 32350 | 11 |
| 465 | 20241223 | 113100 | 5079375500 | 32350 | 32350 | 32350 | 32350 | 186 |
| 466 | 20241223 | 113000 | 5073358400 | 32350 | 32350 | 32350 | 32300 | 118 |
| 467 | 20241223 | 112900 | 5069543300 | 32350 | 32300 | 32350 | 32300 | 30 |
| 468 | 20241223 | 112800 | 5068573250 | 32300 | 32350 | 32350 | 32300 | 206 |
| 469 | 20241223 | 112700 | 5061909400 | 32350 | 32350 | 32350 | 32300 | 230 |
| 470 | 20241223 | 112600 | 5054472400 | 32300 | 32300 | 32350 | 32250 | 159 |
| 471 | 20241223 | 112500 | 5049335950 | 32300 | 32300 | 32350 | 32250 | 159 |
| 472 | 20241223 | 112400 | 5044200250 | 32350 | 32300 | 32350 | 32300 | 38 |
| 473 | 20241223 | 112300 | 5042972650 | 32300 | 32350 | 32350 | 32300 | 163 |
| 474 | 20241223 | 112200 | 5037707450 | 32300 | 32350 | 32350 | 32300 | 756 |
| 475 | 20241223 | 112100 | 5013256350 | 32350 | 32350 | 32350 | 32350 | 148 |
| 476 | 20241223 | 112000 | 5008468550 | 32350 | 32400 | 32400 | 32350 | 137 |
| 477 | 20241223 | 111900 | 5004031600 | 32400 | 32250 | 32400 | 32250 | 1607 |
| 478 | 20241223 | 111800 | 4952060200 | 32250 | 32250 | 32250 | 32250 | 6 |
| 479 | 20241223 | 111700 | 4951866700 | 32300 | 32250 | 32300 | 32250 | 152 |
| 480 | 20241223 | 111600 | 4946957400 | 32300 | 32300 | 32300 | 32300 | 88 |
| 481 | 20241223 | 111500 | 4944115000 | 32350 | 32350 | 32350 | 32350 | 327 |
| 482 | 20241223 | 111400 | 4933536550 | 32350 | 32400 | 32400 | 32350 | 94 |
| 483 | 20241223 | 111300 | 4930491750 | 32400 | 32400 | 32400 | 32350 | 228 |
| 484 | 20241223 | 111200 | 4923109500 | 32350 | 32350 | 32400 | 32350 | 724 |
| 485 | 20241223 | 111100 | 4899653150 | 32400 | 32350 | 32400 | 32350 | 399 |
| 486 | 20241223 | 111000 | 4886725900 | 32350 | 32250 | 32350 | 32250 | 1039 |
| 487 | 20241223 | 110900 | 4853154250 | 32250 | 32200 | 32250 | 32200 | 139 |
| 488 | 20241223 | 110800 | 4848671750 | 32200 | 32050 | 32250 | 32050 | 416 |
| 489 | 20241223 | 110700 | 4835289300 | 32150 | 32100 | 32150 | 32000 | 2136 |
| 490 | 20241223 | 110600 | 4766766300 | 32100 | 32150 | 32150 | 32100 | 261 |
| 491 | 20241223 | 110500 | 4758376450 | 32150 | 32150 | 32150 | 32100 | 559 |
| 492 | 20241223 | 110400 | 4740413450 | 32150 | 32250 | 32250 | 32150 | 1093 |
| 493 | 20241223 | 110300 | 4705230750 | 32300 | 32300 | 32300 | 32300 | 156 |
| 494 | 20241223 | 110200 | 4700191950 | 32200 | 32250 | 32250 | 32200 | 808 |
| 495 | 20241223 | 110100 | 4674154400 | 32300 | 32300 | 32300 | 32300 | 542 |
| 496 | 20241223 | 110000 | 4656647800 | 32300 | 32350 | 32350 | 32300 | 143 |
| 497 | 20241223 | 105900 | 4652026100 | 32350 | 32350 | 32350 | 32350 | 25 |
| 498 | 20241223 | 105800 | 4651217350 | 32400 | 32350 | 32400 | 32350 | 434 |
| 499 | 20241223 | 105700 | 4637160550 | 32400 | 32350 | 32400 | 32350 | 67 |
| 500 | 20241223 | 105600 | 4634990000 | 32400 | 32400 | 32450 | 32350 | 250 |
| 501 | 20241223 | 105500 | 4626888500 | 32400 | 32300 | 32400 | 32300 | 813 |
| 502 | 20241223 | 105400 | 4600558250 | 32300 | 32350 | 32350 | 32300 | 61 |
| 503 | 20241223 | 105300 | 4598587900 | 32300 | 32300 | 32350 | 32300 | 156 |
| 504 | 20241223 | 105200 | 4593547850 | 32350 | 32400 | 32400 | 32300 | 205 |
| 505 | 20241223 | 105100 | 4586916950 | 32350 | 32350 | 32350 | 32350 | 264 |
| 506 | 20241223 | 105000 | 4578376550 | 32350 | 32350 | 32400 | 32300 | 884 |
| 507 | 20241223 | 104900 | 4549779450 | 32400 | 32350 | 32400 | 32350 | 136 |
| 508 | 20241223 | 104800 | 4545375800 | 32400 | 32400 | 32400 | 32400 | 104 |
| 509 | 20241223 | 104700 | 4542006200 | 32400 | 32450 | 32450 | 32400 | 492 |
| 510 | 20241223 | 104600 | 4526060350 | 32400 | 32400 | 32400 | 32400 | 413 |
| 511 | 20241223 | 104500 | 4512679150 | 32400 | 32400 | 32400 | 32400 | 257 |
| 512 | 20241223 | 104400 | 4504352350 | 32400 | 32400 | 32400 | 32400 | 243 |
| 513 | 20241223 | 104300 | 4496479150 | 32400 | 32400 | 32450 | 32350 | 327 |
| 514 | 20241223 | 104200 | 4485884250 | 32400 | 32250 | 32400 | 32250 | 4015 |
| 515 | 20241223 | 104100 | 4356034350 | 32250 | 32200 | 32250 | 32200 | 782 |
| 516 | 20241223 | 104000 | 4330818300 | 32250 | 32150 | 32250 | 32100 | 1197 |
| 517 | 20241223 | 103900 | 4292269100 | 32150 | 32200 | 32200 | 32150 | 293 |
| 518 | 20241223 | 103800 | 4282838050 | 32200 | 32200 | 32200 | 32200 | 870 |
| 519 | 20241223 | 103700 | 4254824050 | 32200 | 32200 | 32200 | 32200 | 34 |
| 520 | 20241223 | 103600 | 4253729250 | 32250 | 32250 | 32250 | 32200 | 428 |
| 521 | 20241223 | 103500 | 4239929850 | 32250 | 32150 | 32250 | 32100 | 3122 |
| 522 | 20241223 | 103400 | 4139405850 | 32150 | 32150 | 32150 | 32150 | 194 |
| 523 | 20241223 | 103300 | 4133168750 | 32200 | 32200 | 32200 | 32150 | 1056 |
| 524 | 20241223 | 103200 | 4099176650 | 32250 | 32200 | 32250 | 32200 | 179 |
| 525 | 20241223 | 103100 | 4093412350 | 32200 | 32050 | 32200 | 32050 | 585 |
| 526 | 20241223 | 103000 | 4074578000 | 32050 | 32200 | 32200 | 32050 | 1287 |
| 527 | 20241223 | 102900 | 4033250600 | 32200 | 32100 | 32200 | 32100 | 324 |
| 528 | 20241223 | 102800 | 4022831350 | 32200 | 32150 | 32200 | 32100 | 196 |
| 529 | 20241223 | 102700 | 4016524600 | 32150 | 32100 | 32200 | 32100 | 313 |
| 530 | 20241223 | 102600 | 4006465800 | 32100 | 32150 | 32150 | 32100 | 218 |
| 531 | 20241223 | 102500 | 3999466450 | 32150 | 32100 | 32200 | 32100 | 407 |
| 532 | 20241223 | 102400 | 3986387900 | 32150 | 32150 | 32150 | 32100 | 1168 |
| 533 | 20241223 | 102300 | 3948843300 | 32150 | 32300 | 32350 | 32150 | 573 |
| 534 | 20241223 | 102200 | 3930373100 | 32300 | 32150 | 32350 | 32150 | 2482 |
| 535 | 20241223 | 102100 | 3850248600 | 32150 | 32300 | 32300 | 32150 | 1008 |
| 536 | 20241223 | 102000 | 3817805200 | 32200 | 32250 | 32300 | 32200 | 1187 |
| 537 | 20241223 | 101900 | 3779526700 | 32300 | 32200 | 32300 | 32200 | 1040 |
| 538 | 20241223 | 101800 | 3745998000 | 32200 | 32250 | 32250 | 32200 | 759 |
| 539 | 20241223 | 101700 | 3721540750 | 32250 | 32300 | 32400 | 32200 | 6498 |
| 540 | 20241223 | 101600 | 3511595350 | 32300 | 32200 | 32300 | 32200 | 2202 |
| 541 | 20241223 | 101500 | 3440553050 | 32200 | 32200 | 32250 | 32200 | 324 |
| 542 | 20241223 | 101400 | 3430108750 | 32250 | 32250 | 32300 | 32200 | 379 |
| 543 | 20241223 | 101300 | 3417886750 | 32250 | 32300 | 32300 | 32250 | 983 |
| 544 | 20241223 | 101200 | 3386177750 | 32300 | 32400 | 32400 | 32300 | 1352 |
| 545 | 20241223 | 101100 | 3342433450 | 32400 | 32150 | 32400 | 32150 | 15071 |
| 546 | 20241223 | 101000 | 2855740450 | 32150 | 32100 | 32150 | 32050 | 2943 |
| 547 | 20241223 | 100900 | 2761153150 | 32100 | 31850 | 32100 | 31850 | 3869 |
| 548 | 20241223 | 100800 | 2637372300 | 31850 | 31900 | 31950 | 31850 | 279 |
| 549 | 20241223 | 100700 | 2628464700 | 31950 | 31850 | 31950 | 31800 | 2758 |
| 550 | 20241223 | 100600 | 2540656750 | 31850 | 31900 | 31950 | 31850 | 1371 |
| 551 | 20241223 | 100500 | 2496918500 | 31950 | 31950 | 31950 | 31900 | 695 |
| 552 | 20241223 | 100400 | 2474724550 | 31900 | 31850 | 32000 | 31850 | 4876 |
| 553 | 20241223 | 100300 | 2319058400 | 31900 | 31800 | 31900 | 31800 | 2559 |
| 554 | 20241223 | 100200 | 2237583450 | 31800 | 31800 | 31850 | 31750 | 1693 |
| 555 | 20241223 | 100100 | 2183754450 | 31750 | 31600 | 31800 | 31600 | 5485 |
| 556 | 20241223 | 100000 | 2009810100 | 31550 | 31450 | 31600 | 31450 | 2414 |
| 557 | 20241223 | 095900 | 1933659800 | 31450 | 31450 | 31500 | 31450 | 139 |
| 558 | 20241223 | 095800 | 1929287600 | 31450 | 31450 | 31500 | 31450 | 99 |
| 559 | 20241223 | 095700 | 1926173450 | 31450 | 31450 | 31500 | 31450 | 88 |
| 560 | 20241223 | 095600 | 1923405600 | 31450 | 31500 | 31500 | 31450 | 627 |
| 561 | 20241223 | 095500 | 1903657550 | 31450 | 31450 | 31500 | 31450 | 129 |
| 562 | 20241223 | 095400 | 1899599850 | 31450 | 31500 | 31500 | 31450 | 152 |
| 563 | 20241223 | 095300 | 1894818750 | 31450 | 31450 | 31500 | 31450 | 274 |
| 564 | 20241223 | 095200 | 1886196300 | 31450 | 31450 | 31450 | 31450 | 139 |
| 565 | 20241223 | 095100 | 1881824750 | 31450 | 31400 | 31450 | 31400 | 1007 |
| 566 | 20241223 | 095000 | 1850188450 | 31400 | 31450 | 31450 | 31350 | 625 |
| 567 | 20241223 | 094900 | 1830557300 | 31450 | 31450 | 31500 | 31450 | 1772 |
| 568 | 20241223 | 094800 | 1774827250 | 31450 | 31450 | 31500 | 31450 | 651 |
| 569 | 20241223 | 094700 | 1754340200 | 31450 | 31500 | 31550 | 31450 | 1250 |
| 570 | 20241223 | 094600 | 1714965450 | 31500 | 31500 | 31550 | 31450 | 168 |
| 571 | 20241223 | 094500 | 1709673300 | 31500 | 31500 | 31500 | 31450 | 1018 |
| 572 | 20241223 | 094400 | 1677612350 | 31500 | 31400 | 31500 | 31400 | 853 |
| 573 | 20241223 | 094300 | 1650754600 | 31450 | 31350 | 31450 | 31350 | 750 |
| 574 | 20241223 | 094200 | 1627191050 | 31400 | 31500 | 31550 | 31400 | 1296 |
| 575 | 20241223 | 094100 | 1586400500 | 31500 | 31600 | 31650 | 31500 | 3753 |
| 576 | 20241223 | 094000 | 1467998600 | 31600 | 31650 | 31650 | 31550 | 833 |
| 577 | 20241223 | 093900 | 1441671000 | 31600 | 31600 | 31650 | 31550 | 609 |
| 578 | 20241223 | 093800 | 1422433050 | 31600 | 31600 | 31650 | 31600 | 832 |
| 579 | 20241223 | 093700 | 1396120500 | 31600 | 31550 | 31600 | 31550 | 708 |
| 580 | 20241223 | 093600 | 1373773900 | 31550 | 31500 | 31550 | 31500 | 668 |
| 581 | 20241223 | 093500 | 1352710450 | 31550 | 31600 | 31650 | 31500 | 1731 |
| 582 | 20241223 | 093400 | 1298060200 | 31650 | 31550 | 31700 | 31550 | 1827 |
| 583 | 20241223 | 093300 | 1240249300 | 31550 | 31500 | 31550 | 31450 | 2027 |
| 584 | 20241223 | 093200 | 1176319800 | 31500 | 31300 | 31550 | 31300 | 4247 |
| 585 | 20241223 | 093100 | 1042672850 | 31350 | 31250 | 31350 | 31250 | 1337 |
| 586 | 20241223 | 093000 | 1000839100 | 31200 | 31150 | 31200 | 31150 | 1048 |
| 587 | 20241223 | 092900 | 968142750 | 31200 | 31150 | 31200 | 31150 | 155 |
| 588 | 20241223 | 092800 | 963308850 | 31200 | 31100 | 31200 | 31050 | 460 |
| 589 | 20241223 | 092700 | 949006700 | 31100 | 31200 | 31200 | 31100 | 120 |
| 590 | 20241223 | 092600 | 945268400 | 31100 | 31050 | 31200 | 31050 | 926 |
| 591 | 20241223 | 092500 | 916453050 | 31100 | 31200 | 31200 | 31050 | 1534 |
| 592 | 20241223 | 092400 | 868682100 | 31150 | 31150 | 31150 | 31050 | 739 |
| 593 | 20241223 | 092300 | 845677700 | 31050 | 30950 | 31100 | 30950 | 1317 |
| 594 | 20241223 | 092200 | 804805300 | 30950 | 30950 | 31050 | 30950 | 824 |
| 595 | 20241223 | 092100 | 779271200 | 30950 | 31000 | 31000 | 30950 | 525 |
| 596 | 20241223 | 092000 | 763018900 | 31000 | 31000 | 31050 | 31000 | 585 |
| 597 | 20241223 | 091900 | 744882100 | 31000 | 31050 | 31050 | 31000 | 1087 |
| 598 | 20241223 | 091800 | 711159750 | 31100 | 31150 | 31250 | 31100 | 686 |
| 599 | 20241223 | 091700 | 689811050 | 31150 | 31050 | 31200 | 31050 | 2195 |
| 600 | 20241223 | 091600 | 621502450 | 31050 | 31000 | 31050 | 31000 | 953 |
| 601 | 20241223 | 091500 | 591930350 | 31000 | 31050 | 31100 | 31000 | 289 |
| 602 | 20241223 | 091400 | 582956650 | 31050 | 31050 | 31100 | 31050 | 544 |
| 603 | 20241223 | 091300 | 566047350 | 31050 | 31000 | 31100 | 31000 | 610 |
| 604 | 20241223 | 091200 | 547109200 | 31000 | 31050 | 31100 | 31000 | 528 |
| 605 | 20241223 | 091100 | 530735850 | 31050 | 31050 | 31150 | 31000 | 2989 |
| 606 | 20241223 | 091000 | 437858800 | 31050 | 31000 | 31100 | 30950 | 1403 |
| 607 | 20241223 | 090900 | 394332300 | 30950 | 31000 | 31000 | 30950 | 773 |
| 608 | 20241223 | 090800 | 370374950 | 31000 | 31000 | 31000 | 30950 | 629 |
| 609 | 20241223 | 090700 | 350876050 | 30900 | 30850 | 30950 | 30850 | 830 |
| 610 | 20241223 | 090600 | 325207200 | 30850 | 30900 | 30950 | 30850 | 1017 |
| 611 | 20241223 | 090500 | 293791400 | 30900 | 30950 | 30950 | 30900 | 1059 |
| 612 | 20241223 | 090400 | 261054700 | 30950 | 31050 | 31050 | 30950 | 578 |
| 613 | 20241223 | 090300 | 243142850 | 31000 | 31050 | 31100 | 31000 | 1223 |
| 614 | 20241223 | 090200 | 205156350 | 31100 | 31100 | 31150 | 31000 | 1038 |
| 615 | 20241223 | 090100 | 172910500 | 31150 | 31150 | 31200 | 31100 | 1010 |
| 616 | 20241223 | 090000 | 141444850 | 31250 | 30800 | 31300 | 30750 | 4560 |