34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 191700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 3 | 20241230 | 191600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20241230 | 191500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20241230 | 191400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20241230 | 191300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20241230 | 191200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20241230 | 191100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20241230 | 191000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20241230 | 190900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20241230 | 190800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20241230 | 190700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20241230 | 190600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20241230 | 190500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20241230 | 190400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20241230 | 190300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20241230 | 190200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20241230 | 190100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20241230 | 190000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20241230 | 185900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20241230 | 185800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20241230 | 185700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20241230 | 185600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20241230 | 185500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20241230 | 185400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20241230 | 185300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20241230 | 185200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20241230 | 185100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20241230 | 185000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20241230 | 184900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20241230 | 184800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20241230 | 184700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 33 | 20241230 | 184600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20241230 | 184500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20241230 | 184400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20241230 | 184300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20241230 | 184200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20241230 | 184100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20241230 | 184000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20241230 | 183900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20241230 | 183800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20241230 | 183700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20241230 | 183600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20241230 | 183500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20241230 | 183400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20241230 | 183300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20241230 | 183200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20241230 | 183100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20241230 | 183000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20241230 | 182900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20241230 | 182800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20241230 | 182700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20241230 | 182600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20241230 | 182500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20241230 | 182400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20241230 | 182300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20241230 | 182200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20241230 | 182100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20241230 | 182000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20241230 | 181900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20241230 | 181800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20241230 | 181700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 63 | 20241230 | 181600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20241230 | 181500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20241230 | 181400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20241230 | 181300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20241230 | 181200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20241230 | 181100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20241230 | 181000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20241230 | 180900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20241230 | 180800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20241230 | 180700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20241230 | 180600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20241230 | 180500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20241230 | 180400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20241230 | 180300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20241230 | 180200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20241230 | 180100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20241230 | 180000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20241230 | 175900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20241230 | 175800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20241230 | 175700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20241230 | 175600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20241230 | 175500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20241230 | 175400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20241230 | 175300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20241230 | 175200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20241230 | 175100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20241230 | 175000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20241230 | 174900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20241230 | 174800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20241230 | 174700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 93 | 20241230 | 174600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20241230 | 174500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20241230 | 174400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20241230 | 174300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20241230 | 174200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20241230 | 174100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20241230 | 174000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20241230 | 173900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20241230 | 173800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20241230 | 173700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20241230 | 173600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20241230 | 173500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20241230 | 173400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20241230 | 173300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20241230 | 173200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20241230 | 173100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20241230 | 173000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20241230 | 172900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20241230 | 172800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20241230 | 172700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20241230 | 172600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20241230 | 172500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20241230 | 172400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20241230 | 172300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20241230 | 172200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20241230 | 172100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20241230 | 172000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20241230 | 171900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20241230 | 171800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20241230 | 171700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 123 | 20241230 | 171600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20241230 | 171500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20241230 | 171400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20241230 | 171300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20241230 | 171200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20241230 | 171100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20241230 | 171000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20241230 | 170900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20241230 | 170800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20241230 | 170700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20241230 | 170600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20241230 | 170500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20241230 | 170400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20241230 | 170300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20241230 | 170200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20241230 | 170100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20241230 | 170000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20241230 | 165900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20241230 | 165800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20241230 | 165700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20241230 | 165600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20241230 | 165500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20241230 | 165400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20241230 | 165300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20241230 | 165200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20241230 | 165100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20241230 | 165000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20241230 | 164900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20241230 | 164800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20241230 | 164700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 153 | 20241230 | 164600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20241230 | 164500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20241230 | 164400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20241230 | 164300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20241230 | 164200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20241230 | 164100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20241230 | 164000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20241230 | 163900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20241230 | 163800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20241230 | 163700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20241230 | 163600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20241230 | 163500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20241230 | 163400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20241230 | 163300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20241230 | 163200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20241230 | 163100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20241230 | 163000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20241230 | 162900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20241230 | 162800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20241230 | 162700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20241230 | 162600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20241230 | 162500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20241230 | 162400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20241230 | 162300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20241230 | 162200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20241230 | 162100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20241230 | 162000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20241230 | 161900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20241230 | 161800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20241230 | 161700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 183 | 20241230 | 161600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20241230 | 161500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20241230 | 161400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20241230 | 161300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20241230 | 161200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20241230 | 161100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20241230 | 161000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20241230 | 160900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20241230 | 160800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20241230 | 160700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20241230 | 160600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20241230 | 160500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20241230 | 160400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20241230 | 160300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20241230 | 160200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20241230 | 160100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20241230 | 160000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20241230 | 155900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20241230 | 155800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20241230 | 155700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20241230 | 155600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20241230 | 155500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20241230 | 155400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20241230 | 155300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20241230 | 155200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20241230 | 155100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20241230 | 155000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20241230 | 154900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20241230 | 154800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20241230 | 154700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 213 | 20241230 | 154600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20241230 | 154500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20241230 | 154400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20241230 | 154300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20241230 | 154200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20241230 | 154100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20241230 | 154000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20241230 | 153900 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20241230 | 153800 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20241230 | 153700 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20241230 | 153600 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20241230 | 153500 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20241230 | 153400 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20241230 | 153300 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20241230 | 153200 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20241230 | 153100 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20241230 | 153000 | 15730135200 | 22150 | 22150 | 22150 | 22150 | 32163 |
| 230 | 20241230 | 152900 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20241230 | 152800 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20241230 | 152700 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20241230 | 152600 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20241230 | 152500 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20241230 | 152400 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20241230 | 152300 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20241230 | 152200 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20241230 | 152100 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20241230 | 152000 | 15017724750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20241230 | 151900 | 15017724750 | 21950 | 21850 | 21950 | 21850 | 4834 |
| 241 | 20241230 | 151800 | 14911781700 | 21850 | 21800 | 21850 | 21750 | 4065 |
| 242 | 20241230 | 151700 | 14823136600 | 21800 | 21800 | 21800 | 21750 | 571 |
| 243 | 20241230 | 151600 | 14810710200 | 21750 | 21700 | 21750 | 21700 | 1782 |
| 244 | 20241230 | 151500 | 14771955800 | 21750 | 21750 | 21750 | 21700 | 445 |
| 245 | 20241230 | 151400 | 14762280750 | 21750 | 21750 | 21750 | 21700 | 616 |
| 246 | 20241230 | 151300 | 14748910450 | 21700 | 21750 | 21750 | 21700 | 803 |
| 247 | 20241230 | 151200 | 14731467200 | 21750 | 21700 | 21750 | 21700 | 951 |
| 248 | 20241230 | 151100 | 14710790500 | 21650 | 21700 | 21700 | 21650 | 314 |
| 249 | 20241230 | 151000 | 14703978600 | 21750 | 21700 | 21750 | 21650 | 2927 |
| 250 | 20241230 | 150900 | 14640465150 | 21750 | 21750 | 21750 | 21700 | 584 |
| 251 | 20241230 | 150800 | 14627781550 | 21700 | 21750 | 21750 | 21700 | 886 |
| 252 | 20241230 | 150700 | 14608512800 | 21700 | 21700 | 21750 | 21650 | 3035 |
| 253 | 20241230 | 150600 | 14542611550 | 21700 | 21650 | 21700 | 21500 | 2371 |
| 254 | 20241230 | 150500 | 14491289250 | 21600 | 21500 | 21650 | 21500 | 1394 |
| 255 | 20241230 | 150400 | 14461175800 | 21450 | 21450 | 21500 | 21450 | 4983 |
| 256 | 20241230 | 150300 | 14354226800 | 21500 | 21600 | 21650 | 21500 | 3414 |
| 257 | 20241230 | 150200 | 14280672800 | 21650 | 21650 | 21750 | 21650 | 2202 |
| 258 | 20241230 | 150100 | 14232929150 | 21650 | 21700 | 21700 | 21650 | 2201 |
| 259 | 20241230 | 150000 | 14185168500 | 21700 | 21650 | 21700 | 21600 | 1240 |
| 260 | 20241230 | 145900 | 14158318900 | 21600 | 21550 | 21650 | 21550 | 960 |
| 261 | 20241230 | 145800 | 14137588200 | 21550 | 21550 | 21550 | 21550 | 495 |
| 262 | 20241230 | 145700 | 14126920950 | 21550 | 21550 | 21550 | 21550 | 1241 |
| 263 | 20241230 | 145600 | 14100177400 | 21550 | 21450 | 21550 | 21400 | 1682 |
| 264 | 20241230 | 145500 | 14064103800 | 21450 | 21450 | 21500 | 21450 | 1796 |
| 265 | 20241230 | 145400 | 14025515600 | 21450 | 21500 | 21500 | 21450 | 309 |
| 266 | 20241230 | 145300 | 14018874800 | 21450 | 21400 | 21450 | 21400 | 1620 |
| 267 | 20241230 | 145200 | 13984134200 | 21400 | 21350 | 21400 | 21350 | 2888 |
| 268 | 20241230 | 145100 | 13922331100 | 21400 | 21400 | 21400 | 21350 | 152 |
| 269 | 20241230 | 145000 | 13919079300 | 21400 | 21400 | 21500 | 21300 | 2376 |
| 270 | 20241230 | 144900 | 13868298400 | 21400 | 21450 | 21450 | 21350 | 2293 |
| 271 | 20241230 | 144800 | 13819227700 | 21450 | 21350 | 21450 | 21350 | 1257 |
| 272 | 20241230 | 144700 | 13792337650 | 21300 | 21300 | 21350 | 21300 | 442 |
| 273 | 20241230 | 144600 | 13782922350 | 21350 | 21250 | 21400 | 21250 | 1940 |
| 274 | 20241230 | 144500 | 13741535000 | 21300 | 21350 | 21350 | 21300 | 1593 |
| 275 | 20241230 | 144400 | 13707570650 | 21300 | 21350 | 21350 | 21150 | 11786 |
| 276 | 20241230 | 144300 | 13457200250 | 21350 | 21350 | 21350 | 21350 | 44 |
| 277 | 20241230 | 144200 | 13456260850 | 21350 | 21350 | 21400 | 21300 | 2502 |
| 278 | 20241230 | 144100 | 13402892550 | 21350 | 21400 | 21400 | 21350 | 332 |
| 279 | 20241230 | 144000 | 13395794550 | 21400 | 21350 | 21600 | 21350 | 2374 |
| 280 | 20241230 | 143900 | 13344832150 | 21400 | 21350 | 21400 | 21350 | 220 |
| 281 | 20241230 | 143800 | 13340135050 | 21400 | 21400 | 21400 | 21350 | 223 |
| 282 | 20241230 | 143700 | 13335372450 | 21350 | 21450 | 21450 | 21350 | 2576 |
| 283 | 20241230 | 143600 | 13280237200 | 21450 | 21500 | 21500 | 21450 | 1047 |
| 284 | 20241230 | 143500 | 13257754200 | 21500 | 21550 | 21600 | 21400 | 270 |
| 285 | 20241230 | 143400 | 13251940350 | 21400 | 21600 | 21600 | 21350 | 6747 |
| 286 | 20241230 | 143300 | 13106985500 | 21600 | 21650 | 21650 | 21600 | 297 |
| 287 | 20241230 | 143200 | 13100555600 | 21650 | 21650 | 21650 | 21650 | 122 |
| 288 | 20241230 | 143100 | 13097914300 | 21650 | 21650 | 21700 | 21650 | 174 |
| 289 | 20241230 | 143000 | 13094138750 | 21650 | 21650 | 21700 | 21650 | 313 |
| 290 | 20241230 | 142900 | 13087357800 | 21650 | 21700 | 21700 | 21650 | 406 |
| 291 | 20241230 | 142800 | 13078553900 | 21650 | 21600 | 21700 | 21600 | 1251 |
| 292 | 20241230 | 142700 | 13051467750 | 21650 | 21650 | 21650 | 21650 | 902 |
| 293 | 20241230 | 142600 | 13031939450 | 21650 | 21650 | 21650 | 21650 | 15 |
| 294 | 20241230 | 142500 | 13031614700 | 21600 | 21600 | 21700 | 21600 | 2331 |
| 295 | 20241230 | 142400 | 12981076400 | 21600 | 21600 | 21650 | 21600 | 404 |
| 296 | 20241230 | 142300 | 12972345000 | 21600 | 21650 | 21650 | 21600 | 25 |
| 297 | 20241230 | 142200 | 12971804350 | 21650 | 21650 | 21650 | 21600 | 416 |
| 298 | 20241230 | 142100 | 12962800600 | 21650 | 21600 | 21650 | 21600 | 25 |
| 299 | 20241230 | 142000 | 12962259450 | 21600 | 21600 | 21650 | 21600 | 304 |
| 300 | 20241230 | 141900 | 12955688550 | 21600 | 21550 | 21600 | 21550 | 1077 |
| 301 | 20241230 | 141800 | 12932429100 | 21550 | 21550 | 21600 | 21550 | 1185 |
| 302 | 20241230 | 141700 | 12906889700 | 21550 | 21550 | 21550 | 21550 | 893 |
| 303 | 20241230 | 141600 | 12887645550 | 21550 | 21550 | 21550 | 21550 | 378 |
| 304 | 20241230 | 141500 | 12879499650 | 21500 | 21450 | 21550 | 21450 | 446 |
| 305 | 20241230 | 141400 | 12869917250 | 21450 | 21450 | 21450 | 21450 | 220 |
| 306 | 20241230 | 141300 | 12865198250 | 21500 | 21400 | 21500 | 21400 | 356 |
| 307 | 20241230 | 141200 | 12857561950 | 21450 | 21500 | 21500 | 21450 | 425 |
| 308 | 20241230 | 141100 | 12848445300 | 21500 | 21550 | 21550 | 21450 | 2668 |
| 309 | 20241230 | 141000 | 12791011950 | 21550 | 21550 | 21550 | 21550 | 170 |
| 310 | 20241230 | 140900 | 12787348450 | 21600 | 21600 | 21600 | 21550 | 7697 |
| 311 | 20241230 | 140800 | 12621319250 | 21600 | 21700 | 21700 | 21600 | 2097 |
| 312 | 20241230 | 140700 | 12575916550 | 21700 | 21750 | 21750 | 21700 | 5516 |
| 313 | 20241230 | 140600 | 12456167550 | 21750 | 21750 | 21750 | 21750 | 526 |
| 314 | 20241230 | 140500 | 12444727050 | 21800 | 21800 | 21800 | 21750 | 77 |
| 315 | 20241230 | 140400 | 12443049750 | 21800 | 21800 | 21800 | 21750 | 290 |
| 316 | 20241230 | 140300 | 12436727800 | 21800 | 21700 | 21800 | 21700 | 2201 |
| 317 | 20241230 | 140200 | 12388774200 | 21750 | 21700 | 21750 | 21700 | 375 |
| 318 | 20241230 | 140100 | 12380620100 | 21750 | 21750 | 21750 | 21700 | 74 |
| 319 | 20241230 | 140000 | 12379014000 | 21700 | 21750 | 21750 | 21700 | 169 |
| 320 | 20241230 | 135900 | 12375346600 | 21700 | 21700 | 21750 | 21700 | 153 |
| 321 | 20241230 | 135800 | 12372021500 | 21700 | 21700 | 21750 | 21700 | 180 |
| 322 | 20241230 | 135700 | 12368110600 | 21750 | 21750 | 21750 | 21750 | 32 |
| 323 | 20241230 | 135600 | 12367414600 | 21750 | 21750 | 21750 | 21700 | 672 |
| 324 | 20241230 | 135500 | 12352798700 | 21750 | 21700 | 21750 | 21700 | 603 |
| 325 | 20241230 | 135400 | 12339685350 | 21700 | 21750 | 21750 | 21700 | 218 |
| 326 | 20241230 | 135300 | 12334951500 | 21700 | 21750 | 21750 | 21700 | 1649 |
| 327 | 20241230 | 135200 | 12299137700 | 21750 | 21750 | 21750 | 21750 | 57 |
| 328 | 20241230 | 135100 | 12297897950 | 21800 | 21800 | 21800 | 21750 | 1199 |
| 329 | 20241230 | 135000 | 12271759900 | 21800 | 21800 | 21800 | 21800 | 362 |
| 330 | 20241230 | 134900 | 12263868300 | 21800 | 21800 | 21800 | 21800 | 525 |
| 331 | 20241230 | 134800 | 12252423300 | 21800 | 21850 | 21850 | 21800 | 110 |
| 332 | 20241230 | 134700 | 12250023850 | 21850 | 21800 | 21850 | 21800 | 173 |
| 333 | 20241230 | 134600 | 12246252400 | 21750 | 21800 | 21850 | 21750 | 162 |
| 334 | 20241230 | 134500 | 12242720650 | 21800 | 21800 | 21800 | 21750 | 223 |
| 335 | 20241230 | 134400 | 12237865100 | 21800 | 21800 | 21800 | 21800 | 348 |
| 336 | 20241230 | 134300 | 12230278700 | 21800 | 21750 | 21800 | 21750 | 1493 |
| 337 | 20241230 | 134200 | 12197771450 | 21750 | 21750 | 21750 | 21750 | 129 |
| 338 | 20241230 | 134100 | 12194965700 | 21800 | 21800 | 21800 | 21800 | 548 |
| 339 | 20241230 | 134000 | 12183019300 | 21800 | 21750 | 21800 | 21750 | 954 |
| 340 | 20241230 | 133900 | 12162256450 | 21750 | 21750 | 21800 | 21750 | 771 |
| 341 | 20241230 | 133800 | 12145450000 | 21800 | 21800 | 21800 | 21800 | 789 |
| 342 | 20241230 | 133700 | 12128249800 | 21800 | 21800 | 21800 | 21800 | 24 |
| 343 | 20241230 | 133600 | 12127726600 | 21850 | 21800 | 21850 | 21800 | 1371 |
| 344 | 20241230 | 133500 | 12097770900 | 21800 | 21850 | 21900 | 21800 | 1398 |
| 345 | 20241230 | 133400 | 12067217400 | 21800 | 21850 | 21850 | 21800 | 225 |
| 346 | 20241230 | 133300 | 12062311600 | 21850 | 21850 | 21850 | 21800 | 1001 |
| 347 | 20241230 | 133200 | 12040451150 | 21850 | 21850 | 21850 | 21850 | 687 |
| 348 | 20241230 | 133100 | 12025440200 | 21850 | 21850 | 21850 | 21800 | 1680 |
| 349 | 20241230 | 133000 | 11988797300 | 21850 | 21850 | 21900 | 21850 | 1612 |
| 350 | 20241230 | 132900 | 11953572850 | 21850 | 21800 | 21900 | 21800 | 1356 |
| 351 | 20241230 | 132800 | 11923963600 | 21800 | 21800 | 21800 | 21750 | 1508 |
| 352 | 20241230 | 132700 | 11891089400 | 21750 | 21750 | 21800 | 21750 | 308 |
| 353 | 20241230 | 132600 | 11884376200 | 21750 | 21800 | 21800 | 21750 | 99 |
| 354 | 20241230 | 132500 | 11882222200 | 21800 | 21800 | 21800 | 21750 | 276 |
| 355 | 20241230 | 132400 | 11876205500 | 21750 | 21750 | 21750 | 21750 | 12 |
| 356 | 20241230 | 132300 | 11875944500 | 21800 | 21750 | 21800 | 21750 | 134 |
| 357 | 20241230 | 132200 | 11873023800 | 21750 | 21750 | 21750 | 21750 | 394 |
| 358 | 20241230 | 132100 | 11864454300 | 21750 | 21750 | 21800 | 21750 | 319 |
| 359 | 20241230 | 132000 | 11857516000 | 21700 | 21700 | 21750 | 21700 | 141 |
| 360 | 20241230 | 131900 | 11854449550 | 21750 | 21700 | 21750 | 21650 | 209 |
| 361 | 20241230 | 131800 | 11849913550 | 21700 | 21700 | 21700 | 21650 | 60 |
| 362 | 20241230 | 131700 | 11848611650 | 21700 | 21700 | 21700 | 21650 | 1849 |
| 363 | 20241230 | 131600 | 11808508700 | 21700 | 21850 | 21850 | 21700 | 2865 |
| 364 | 20241230 | 131500 | 11746130150 | 21850 | 21800 | 21850 | 21800 | 740 |
| 365 | 20241230 | 131400 | 11729966800 | 21800 | 21800 | 21850 | 21800 | 821 |
| 366 | 20241230 | 131300 | 11712066700 | 21800 | 21850 | 21900 | 21800 | 2881 |
| 367 | 20241230 | 131200 | 11649123700 | 21850 | 21850 | 21850 | 21800 | 595 |
| 368 | 20241230 | 131100 | 11636139450 | 21850 | 21800 | 21850 | 21800 | 794 |
| 369 | 20241230 | 131000 | 11618807650 | 21800 | 21750 | 21850 | 21750 | 2627 |
| 370 | 20241230 | 130900 | 11561513650 | 21750 | 21800 | 21850 | 21750 | 3234 |
| 371 | 20241230 | 130800 | 11491012900 | 21800 | 21750 | 21800 | 21700 | 917 |
| 372 | 20241230 | 130700 | 11471058450 | 21750 | 21700 | 21750 | 21700 | 1314 |
| 373 | 20241230 | 130600 | 11442480650 | 21750 | 21700 | 21750 | 21700 | 646 |
| 374 | 20241230 | 130500 | 11428452750 | 21750 | 21700 | 21750 | 21700 | 367 |
| 375 | 20241230 | 130400 | 11420488750 | 21700 | 21650 | 21750 | 21650 | 1724 |
| 376 | 20241230 | 130300 | 11383063500 | 21700 | 21650 | 21700 | 21650 | 2469 |
| 377 | 20241230 | 130200 | 11329509100 | 21600 | 21600 | 21650 | 21600 | 631 |
| 378 | 20241230 | 130100 | 11315851500 | 21650 | 21700 | 21700 | 21600 | 732 |
| 379 | 20241230 | 130000 | 11300027150 | 21650 | 21700 | 21700 | 21650 | 3021 |
| 380 | 20241230 | 125900 | 11234528450 | 21650 | 21700 | 21700 | 21650 | 135 |
| 381 | 20241230 | 125800 | 11231600300 | 21700 | 21650 | 21700 | 21650 | 456 |
| 382 | 20241230 | 125700 | 11221715450 | 21650 | 21700 | 21700 | 21650 | 162 |
| 383 | 20241230 | 125600 | 11218208050 | 21650 | 21650 | 21700 | 21650 | 1233 |
| 384 | 20241230 | 125500 | 11191458350 | 21700 | 21650 | 21700 | 21650 | 70 |
| 385 | 20241230 | 125400 | 11189942800 | 21700 | 21650 | 21700 | 21650 | 2967 |
| 386 | 20241230 | 125300 | 11125693500 | 21650 | 21600 | 21650 | 21600 | 702 |
| 387 | 20241230 | 125200 | 11110527100 | 21600 | 21550 | 21600 | 21550 | 299 |
| 388 | 20241230 | 125100 | 11104081800 | 21550 | 21500 | 21550 | 21500 | 137 |
| 389 | 20241230 | 125000 | 11101130550 | 21500 | 21450 | 21500 | 21450 | 27 |
| 390 | 20241230 | 124900 | 11100550150 | 21500 | 21500 | 21500 | 21450 | 168 |
| 391 | 20241230 | 124800 | 11096940650 | 21500 | 21550 | 21550 | 21500 | 17 |
| 392 | 20241230 | 124700 | 11096574550 | 21500 | 21500 | 21500 | 21500 | 21 |
| 393 | 20241230 | 124600 | 11096123050 | 21500 | 21500 | 21500 | 21500 | 11 |
| 394 | 20241230 | 124500 | 11095886550 | 21500 | 21550 | 21550 | 21500 | 58 |
| 395 | 20241230 | 124400 | 11094637200 | 21450 | 21500 | 21550 | 21450 | 113 |
| 396 | 20241230 | 124300 | 11092206750 | 21500 | 21450 | 21500 | 21450 | 35 |
| 397 | 20241230 | 124200 | 11091455850 | 21450 | 21500 | 21500 | 21450 | 388 |
| 398 | 20241230 | 124100 | 11083131450 | 21500 | 21500 | 21500 | 21450 | 14 |
| 399 | 20241230 | 124000 | 11082830550 | 21500 | 21450 | 21500 | 21450 | 278 |
| 400 | 20241230 | 123900 | 11076866850 | 21500 | 21500 | 21500 | 21450 | 533 |
| 401 | 20241230 | 123800 | 11065407500 | 21450 | 21500 | 21500 | 21450 | 87 |
| 402 | 20241230 | 123700 | 11063537750 | 21450 | 21650 | 21650 | 21450 | 2780 |
| 403 | 20241230 | 123600 | 11003556750 | 21650 | 21650 | 21650 | 21600 | 559 |
| 404 | 20241230 | 123500 | 10991458950 | 21650 | 21650 | 21650 | 21650 | 14 |
| 405 | 20241230 | 123400 | 10991155850 | 21650 | 21600 | 21650 | 21600 | 1351 |
| 406 | 20241230 | 123300 | 10961907050 | 21650 | 21600 | 21650 | 21600 | 114 |
| 407 | 20241230 | 123200 | 10959439850 | 21550 | 21550 | 21650 | 21550 | 916 |
| 408 | 20241230 | 123100 | 10939632300 | 21550 | 21600 | 21600 | 21550 | 16 |
| 409 | 20241230 | 123000 | 10939286850 | 21550 | 21600 | 21600 | 21550 | 510 |
| 410 | 20241230 | 122900 | 10928270900 | 21600 | 21600 | 21650 | 21550 | 546 |
| 411 | 20241230 | 122800 | 10916471450 | 21600 | 21550 | 21600 | 21550 | 1675 |
| 412 | 20241230 | 122700 | 10880316200 | 21550 | 21500 | 21550 | 21500 | 492 |
| 413 | 20241230 | 122600 | 10869738150 | 21500 | 21550 | 21550 | 21500 | 1036 |
| 414 | 20241230 | 122500 | 10847457100 | 21550 | 21500 | 21550 | 21500 | 449 |
| 415 | 20241230 | 122400 | 10837803500 | 21500 | 21500 | 21500 | 21500 | 78 |
| 416 | 20241230 | 122300 | 10836126500 | 21500 | 21500 | 21550 | 21500 | 704 |
| 417 | 20241230 | 122200 | 10820982700 | 21500 | 21500 | 21500 | 21450 | 531 |
| 418 | 20241230 | 122100 | 10809566800 | 21500 | 21500 | 21500 | 21450 | 537 |
| 419 | 20241230 | 122000 | 10798035200 | 21500 | 21450 | 21500 | 21450 | 35 |
| 420 | 20241230 | 121900 | 10797284400 | 21450 | 21400 | 21500 | 21400 | 851 |
| 421 | 20241230 | 121800 | 10779030500 | 21400 | 21400 | 21400 | 21400 | 170 |
| 422 | 20241230 | 121700 | 10775392500 | 21400 | 21400 | 21400 | 21400 | 111 |
| 423 | 20241230 | 121600 | 10773017100 | 21400 | 21400 | 21450 | 21400 | 168 |
| 424 | 20241230 | 121500 | 10769421650 | 21400 | 21450 | 21450 | 21400 | 10 |
| 425 | 20241230 | 121400 | 10769207300 | 21450 | 21500 | 21500 | 21450 | 617 |
| 426 | 20241230 | 121300 | 10755966900 | 21500 | 21500 | 21550 | 21450 | 864 |
| 427 | 20241230 | 121200 | 10737417100 | 21500 | 21450 | 21500 | 21400 | 2815 |
| 428 | 20241230 | 121100 | 10676915550 | 21450 | 21450 | 21450 | 21400 | 959 |
| 429 | 20241230 | 121000 | 10656345700 | 21450 | 21350 | 21450 | 21350 | 1559 |
| 430 | 20241230 | 120900 | 10622936500 | 21400 | 21300 | 21400 | 21300 | 483 |
| 431 | 20241230 | 120800 | 10612604700 | 21350 | 21250 | 21350 | 21250 | 435 |
| 432 | 20241230 | 120700 | 10603360850 | 21250 | 21350 | 21350 | 21250 | 658 |
| 433 | 20241230 | 120600 | 10589346750 | 21350 | 21300 | 21350 | 21300 | 11 |
| 434 | 20241230 | 120500 | 10589112400 | 21300 | 21250 | 21300 | 21250 | 640 |
| 435 | 20241230 | 120400 | 10575488750 | 21250 | 21250 | 21250 | 21250 | 168 |
| 436 | 20241230 | 120300 | 10571918750 | 21250 | 21250 | 21250 | 21250 | 3 |
| 437 | 20241230 | 120200 | 10571855000 | 21250 | 21250 | 21300 | 21250 | 75 |
| 438 | 20241230 | 120100 | 10570261150 | 21250 | 21300 | 21350 | 21250 | 709 |
| 439 | 20241230 | 120000 | 10555163250 | 21350 | 21300 | 21350 | 21300 | 12 |
| 440 | 20241230 | 115900 | 10554907200 | 21300 | 21300 | 21400 | 21300 | 126 |
| 441 | 20241230 | 115800 | 10552222350 | 21300 | 21400 | 21450 | 21300 | 658 |
| 442 | 20241230 | 115700 | 10538145950 | 21400 | 21350 | 21400 | 21350 | 2415 |
| 443 | 20241230 | 115600 | 10486490850 | 21300 | 21300 | 21350 | 21300 | 94 |
| 444 | 20241230 | 115500 | 10484484700 | 21300 | 21300 | 21350 | 21300 | 73 |
| 445 | 20241230 | 115400 | 10482929700 | 21300 | 21300 | 21300 | 21300 | 1289 |
| 446 | 20241230 | 115300 | 10455474000 | 21300 | 21350 | 21350 | 21300 | 56 |
| 447 | 20241230 | 115200 | 10454280950 | 21350 | 21350 | 21350 | 21350 | 49 |
| 448 | 20241230 | 115100 | 10453234800 | 21350 | 21350 | 21350 | 21350 | 28 |
| 449 | 20241230 | 115000 | 10452637000 | 21400 | 21350 | 21400 | 21350 | 105 |
| 450 | 20241230 | 114900 | 10450395200 | 21350 | 21300 | 21400 | 21300 | 817 |
| 451 | 20241230 | 114800 | 10432918100 | 21350 | 21300 | 21350 | 21300 | 78 |
| 452 | 20241230 | 114700 | 10431255250 | 21350 | 21300 | 21350 | 21300 | 32 |
| 453 | 20241230 | 114600 | 10430572200 | 21350 | 21400 | 21400 | 21350 | 418 |
| 454 | 20241230 | 114500 | 10421647250 | 21400 | 21400 | 21400 | 21350 | 98 |
| 455 | 20241230 | 114400 | 10419550350 | 21350 | 21350 | 21400 | 21350 | 457 |
| 456 | 20241230 | 114300 | 10409772450 | 21350 | 21350 | 21350 | 21350 | 379 |
| 457 | 20241230 | 114200 | 10401680800 | 21300 | 21300 | 21350 | 21300 | 110 |
| 458 | 20241230 | 114100 | 10399333200 | 21350 | 21300 | 21350 | 21300 | 13 |
| 459 | 20241230 | 114000 | 10399056250 | 21300 | 21350 | 21350 | 21300 | 234 |
| 460 | 20241230 | 113900 | 10394071800 | 21350 | 21350 | 21350 | 21350 | 193 |
| 461 | 20241230 | 113800 | 10389951250 | 21300 | 21300 | 21300 | 21300 | 106 |
| 462 | 20241230 | 113700 | 10387693450 | 21250 | 21300 | 21300 | 21250 | 12 |
| 463 | 20241230 | 113600 | 10387438150 | 21300 | 21350 | 21350 | 21250 | 143 |
| 464 | 20241230 | 113500 | 10384389600 | 21350 | 21250 | 21350 | 21250 | 21 |
| 465 | 20241230 | 113400 | 10383942150 | 21300 | 21350 | 21350 | 21250 | 407 |
| 466 | 20241230 | 113300 | 10375291900 | 21350 | 21400 | 21400 | 21350 | 71 |
| 467 | 20241230 | 113200 | 10373775500 | 21400 | 21300 | 21400 | 21250 | 653 |
| 468 | 20241230 | 113100 | 10359837400 | 21300 | 21300 | 21300 | 21250 | 8 |
| 469 | 20241230 | 113000 | 10359667050 | 21350 | 21250 | 21350 | 21250 | 432 |
| 470 | 20241230 | 112900 | 10350466400 | 21250 | 21300 | 21300 | 21250 | 66 |
| 471 | 20241230 | 112800 | 10349062550 | 21300 | 21300 | 21300 | 21300 | 219 |
| 472 | 20241230 | 112700 | 10344397850 | 21250 | 21300 | 21300 | 21250 | 314 |
| 473 | 20241230 | 112600 | 10337717250 | 21300 | 21300 | 21400 | 21250 | 111 |
| 474 | 20241230 | 112500 | 10335348400 | 21300 | 21300 | 21400 | 21300 | 1137 |
| 475 | 20241230 | 112400 | 10311094750 | 21250 | 21250 | 21300 | 21250 | 137 |
| 476 | 20241230 | 112300 | 10308183450 | 21250 | 21250 | 21250 | 21250 | 16 |
| 477 | 20241230 | 112200 | 10307843450 | 21250 | 21300 | 21300 | 21150 | 1024 |
| 478 | 20241230 | 112100 | 10286136900 | 21300 | 21300 | 21350 | 21300 | 261 |
| 479 | 20241230 | 112000 | 10280574800 | 21350 | 21350 | 21350 | 21300 | 196 |
| 480 | 20241230 | 111900 | 10276390400 | 21300 | 21300 | 21350 | 21200 | 99 |
| 481 | 20241230 | 111800 | 10274281300 | 21300 | 21200 | 21300 | 21200 | 187 |
| 482 | 20241230 | 111700 | 10270307500 | 21200 | 21200 | 21300 | 21150 | 855 |
| 483 | 20241230 | 111600 | 10252140900 | 21150 | 21200 | 21200 | 21150 | 374 |
| 484 | 20241230 | 111500 | 10244230300 | 21200 | 21150 | 21200 | 21150 | 462 |
| 485 | 20241230 | 111400 | 10234438050 | 21200 | 21150 | 21200 | 21150 | 465 |
| 486 | 20241230 | 111300 | 10224603000 | 21150 | 21250 | 21250 | 21150 | 484 |
| 487 | 20241230 | 111200 | 10214337900 | 21250 | 21300 | 21300 | 21250 | 71 |
| 488 | 20241230 | 111100 | 10212829000 | 21300 | 21250 | 21300 | 21250 | 395 |
| 489 | 20241230 | 111000 | 10204430550 | 21250 | 21200 | 21300 | 21200 | 572 |
| 490 | 20241230 | 110900 | 10192249400 | 21250 | 21200 | 21250 | 21200 | 123 |
| 491 | 20241230 | 110800 | 10189640350 | 21250 | 21200 | 21250 | 21200 | 156 |
| 492 | 20241230 | 110700 | 10186332300 | 21250 | 21250 | 21250 | 21200 | 69 |
| 493 | 20241230 | 110600 | 10184866100 | 21250 | 21200 | 21250 | 21200 | 28 |
| 494 | 20241230 | 110500 | 10184271900 | 21200 | 21150 | 21200 | 21150 | 84 |
| 495 | 20241230 | 110400 | 10182494650 | 21150 | 21150 | 21200 | 21150 | 126 |
| 496 | 20241230 | 110300 | 10179829050 | 21150 | 21150 | 21200 | 21150 | 209 |
| 497 | 20241230 | 110200 | 10175407450 | 21100 | 21200 | 21200 | 21100 | 1874 |
| 498 | 20241230 | 110100 | 10135805150 | 21200 | 21200 | 21250 | 21200 | 472 |
| 499 | 20241230 | 110000 | 10125798700 | 21200 | 21250 | 21250 | 21200 | 1221 |
| 500 | 20241230 | 105900 | 10099907900 | 21200 | 21200 | 21200 | 21200 | 104 |
| 501 | 20241230 | 105800 | 10097703100 | 21300 | 21200 | 21350 | 21150 | 125 |
| 502 | 20241230 | 105700 | 10095054600 | 21200 | 21300 | 21300 | 21200 | 846 |
| 503 | 20241230 | 105600 | 10077098200 | 21300 | 21300 | 21350 | 21250 | 1183 |
| 504 | 20241230 | 105500 | 10051900300 | 21300 | 21350 | 21350 | 21300 | 29 |
| 505 | 20241230 | 105400 | 10051281200 | 21300 | 21350 | 21350 | 21300 | 781 |
| 506 | 20241230 | 105300 | 10034607000 | 21400 | 21400 | 21400 | 21350 | 632 |
| 507 | 20241230 | 105200 | 10021100700 | 21400 | 21350 | 21400 | 21350 | 599 |
| 508 | 20241230 | 105100 | 10008311950 | 21350 | 21400 | 21400 | 21350 | 784 |
| 509 | 20241230 | 105000 | 9991542650 | 21400 | 21350 | 21400 | 21300 | 4759 |
| 510 | 20241230 | 104900 | 9889877750 | 21300 | 21300 | 21350 | 21250 | 1029 |
| 511 | 20241230 | 104800 | 9867948650 | 21350 | 21300 | 21350 | 21300 | 635 |
| 512 | 20241230 | 104700 | 9854417650 | 21350 | 21300 | 21350 | 21300 | 1119 |
| 513 | 20241230 | 104600 | 9830541600 | 21300 | 21250 | 21300 | 21250 | 1638 |
| 514 | 20241230 | 104500 | 9795670950 | 21300 | 21250 | 21300 | 21250 | 1755 |
| 515 | 20241230 | 104400 | 9758327350 | 21250 | 21250 | 21300 | 21250 | 140 |
| 516 | 20241230 | 104300 | 9755345850 | 21250 | 21300 | 21300 | 21250 | 112 |
| 517 | 20241230 | 104200 | 9752964800 | 21300 | 21200 | 21300 | 21200 | 178 |
| 518 | 20241230 | 104100 | 9749182650 | 21250 | 21250 | 21300 | 21250 | 262 |
| 519 | 20241230 | 104000 | 9743610000 | 21300 | 21250 | 21300 | 21200 | 661 |
| 520 | 20241230 | 103900 | 9729538050 | 21200 | 21300 | 21300 | 21200 | 1885 |
| 521 | 20241230 | 103800 | 9689524800 | 21250 | 21250 | 21250 | 21200 | 879 |
| 522 | 20241230 | 103700 | 9670852400 | 21200 | 21150 | 21200 | 21150 | 3721 |
| 523 | 20241230 | 103600 | 9591967300 | 21200 | 21200 | 21200 | 21150 | 86 |
| 524 | 20241230 | 103500 | 9590144200 | 21200 | 21150 | 21200 | 21150 | 12 |
| 525 | 20241230 | 103400 | 9589890350 | 21150 | 21150 | 21150 | 21100 | 510 |
| 526 | 20241230 | 103300 | 9579113700 | 21100 | 21150 | 21150 | 21100 | 773 |
| 527 | 20241230 | 103200 | 9562779700 | 21100 | 21150 | 21150 | 21100 | 260 |
| 528 | 20241230 | 103100 | 9557283800 | 21150 | 21150 | 21200 | 21150 | 1090 |
| 529 | 20241230 | 103000 | 9534179600 | 21150 | 21200 | 21200 | 21150 | 262 |
| 530 | 20241230 | 102900 | 9528637750 | 21200 | 21150 | 21200 | 21150 | 341 |
| 531 | 20241230 | 102800 | 9521418200 | 21150 | 21150 | 21150 | 21100 | 657 |
| 532 | 20241230 | 102700 | 9507535050 | 21150 | 21150 | 21150 | 21100 | 35 |
| 533 | 20241230 | 102600 | 9506795000 | 21150 | 21100 | 21150 | 21100 | 655 |
| 534 | 20241230 | 102500 | 9492950400 | 21150 | 21150 | 21150 | 21100 | 39 |
| 535 | 20241230 | 102400 | 9492125650 | 21150 | 21150 | 21150 | 21100 | 1960 |
| 536 | 20241230 | 102300 | 9450706950 | 21150 | 21200 | 21200 | 21150 | 1622 |
| 537 | 20241230 | 102200 | 9416381450 | 21150 | 21100 | 21200 | 21100 | 1912 |
| 538 | 20241230 | 102100 | 9375912700 | 21100 | 21150 | 21150 | 21100 | 301 |
| 539 | 20241230 | 102000 | 9369555500 | 21100 | 21100 | 21100 | 21050 | 2151 |
| 540 | 20241230 | 101900 | 9324175300 | 21100 | 21000 | 21100 | 21000 | 4195 |
| 541 | 20241230 | 101800 | 9235855050 | 21000 | 21000 | 21050 | 21000 | 513 |
| 542 | 20241230 | 101700 | 9225081700 | 21000 | 21000 | 21000 | 21000 | 1261 |
| 543 | 20241230 | 101600 | 9198600700 | 21000 | 21000 | 21000 | 21000 | 647 |
| 544 | 20241230 | 101500 | 9185013700 | 21000 | 21000 | 21000 | 21000 | 1651 |
| 545 | 20241230 | 101400 | 9150342700 | 21000 | 21000 | 21050 | 21000 | 838 |
| 546 | 20241230 | 101300 | 9132744650 | 21050 | 21000 | 21050 | 21000 | 599 |
| 547 | 20241230 | 101200 | 9120164450 | 21000 | 21050 | 21050 | 21000 | 594 |
| 548 | 20241230 | 101100 | 9107690200 | 21050 | 21000 | 21050 | 21000 | 1438 |
| 549 | 20241230 | 101000 | 9077491050 | 20950 | 20950 | 21000 | 20950 | 1407 |
| 550 | 20241230 | 100900 | 9048009750 | 20950 | 20950 | 20950 | 20900 | 1550 |
| 551 | 20241230 | 100800 | 9015537400 | 20900 | 20800 | 20900 | 20800 | 1252 |
| 552 | 20241230 | 100700 | 8989411300 | 20800 | 20800 | 20800 | 20800 | 787 |
| 553 | 20241230 | 100600 | 8973041700 | 20750 | 20750 | 20750 | 20700 | 774 |
| 554 | 20241230 | 100500 | 8957000800 | 20750 | 20750 | 20750 | 20700 | 473 |
| 555 | 20241230 | 100400 | 8947207900 | 20700 | 20750 | 20750 | 20700 | 1474 |
| 556 | 20241230 | 100300 | 8916683450 | 20750 | 20750 | 20800 | 20750 | 749 |
| 557 | 20241230 | 100200 | 8901127400 | 20800 | 20750 | 20850 | 20750 | 1442 |
| 558 | 20241230 | 100100 | 8871145700 | 20750 | 20700 | 20800 | 20600 | 2475 |
| 559 | 20241230 | 100000 | 8819972050 | 20700 | 20950 | 21000 | 20550 | 20698 |
| 560 | 20241230 | 095900 | 8391884250 | 20950 | 21000 | 21050 | 20950 | 2836 |
| 561 | 20241230 | 095800 | 8332367350 | 21000 | 21000 | 21000 | 20950 | 1161 |
| 562 | 20241230 | 095700 | 8307994950 | 21000 | 21050 | 21050 | 20950 | 2971 |
| 563 | 20241230 | 095600 | 8245593750 | 21100 | 20950 | 21100 | 20900 | 3564 |
| 564 | 20241230 | 095500 | 8170738750 | 20900 | 20850 | 20900 | 20800 | 1455 |
| 565 | 20241230 | 095400 | 8140375300 | 20800 | 20800 | 20800 | 20700 | 2423 |
| 566 | 20241230 | 095300 | 8090057950 | 20800 | 20800 | 20800 | 20750 | 800 |
| 567 | 20241230 | 095200 | 8073448950 | 20800 | 20700 | 20850 | 20650 | 1290 |
| 568 | 20241230 | 095100 | 8046652700 | 20700 | 20750 | 20800 | 20700 | 5397 |
| 569 | 20241230 | 095000 | 7934759400 | 20750 | 20800 | 20850 | 20650 | 13274 |
| 570 | 20241230 | 094900 | 7660147600 | 20850 | 20850 | 20850 | 20600 | 16699 |
| 571 | 20241230 | 094800 | 7314146900 | 20900 | 20900 | 20950 | 20800 | 6948 |
| 572 | 20241230 | 094700 | 7169197100 | 20900 | 20900 | 21000 | 20900 | 4152 |
| 573 | 20241230 | 094600 | 7082208100 | 20900 | 20950 | 20950 | 20850 | 1133 |
| 574 | 20241230 | 094500 | 7058556100 | 20950 | 21200 | 21200 | 20800 | 12591 |
| 575 | 20241230 | 094400 | 6794903350 | 21200 | 21200 | 21200 | 21050 | 7085 |
| 576 | 20241230 | 094300 | 6645407600 | 21200 | 21250 | 21300 | 21200 | 1465 |
| 577 | 20241230 | 094200 | 6614290200 | 21150 | 21350 | 21450 | 21150 | 6640 |
| 578 | 20241230 | 094100 | 6472621750 | 21400 | 21400 | 21400 | 21350 | 1589 |
| 579 | 20241230 | 094000 | 6438640900 | 21400 | 21350 | 21400 | 21350 | 1408 |
| 580 | 20241230 | 093900 | 6408528400 | 21350 | 21450 | 21500 | 21300 | 4350 |
| 581 | 20241230 | 093800 | 6315485850 | 21450 | 21300 | 21500 | 21300 | 4395 |
| 582 | 20241230 | 093700 | 6221393100 | 21300 | 21300 | 21300 | 21300 | 1260 |
| 583 | 20241230 | 093600 | 6194555100 | 21300 | 21250 | 21300 | 21200 | 1336 |
| 584 | 20241230 | 093500 | 6166159800 | 21250 | 21300 | 21300 | 21200 | 1539 |
| 585 | 20241230 | 093400 | 6133401700 | 21350 | 21300 | 21400 | 21300 | 6945 |
| 586 | 20241230 | 093300 | 5985093350 | 21300 | 21150 | 21300 | 21150 | 3032 |
| 587 | 20241230 | 093200 | 5920729700 | 21150 | 21100 | 21150 | 21050 | 417 |
| 588 | 20241230 | 093100 | 5911920700 | 21100 | 21100 | 21150 | 21050 | 734 |
| 589 | 20241230 | 093000 | 5896411400 | 21100 | 21100 | 21100 | 21050 | 441 |
| 590 | 20241230 | 092900 | 5887120950 | 21100 | 21000 | 21150 | 21000 | 2614 |
| 591 | 20241230 | 092800 | 5832041350 | 21000 | 21150 | 21150 | 21000 | 3479 |
| 592 | 20241230 | 092700 | 5758845400 | 21100 | 21150 | 21200 | 21100 | 3411 |
| 593 | 20241230 | 092600 | 5686820500 | 21150 | 21100 | 21150 | 21050 | 3227 |
| 594 | 20241230 | 092500 | 5618713000 | 21100 | 21050 | 21100 | 20950 | 3552 |
| 595 | 20241230 | 092400 | 5543942900 | 21050 | 20900 | 21200 | 20900 | 8689 |
| 596 | 20241230 | 092300 | 5360616200 | 20950 | 20850 | 20950 | 20850 | 4109 |
| 597 | 20241230 | 092200 | 5274775350 | 20850 | 20900 | 20950 | 20850 | 5419 |
| 598 | 20241230 | 092100 | 5161615550 | 20900 | 20750 | 21000 | 20700 | 13255 |
| 599 | 20241230 | 092000 | 4884959900 | 20750 | 20900 | 20950 | 20700 | 17282 |
| 600 | 20241230 | 091900 | 4525365750 | 20950 | 21100 | 21100 | 20900 | 37489 |
| 601 | 20241230 | 091800 | 3738290000 | 21100 | 21400 | 21450 | 21050 | 14009 |
| 602 | 20241230 | 091700 | 3441218300 | 21400 | 21450 | 21500 | 21350 | 6248 |
| 603 | 20241230 | 091600 | 3307520200 | 21450 | 21500 | 21550 | 21450 | 2469 |
| 604 | 20241230 | 091500 | 3254495450 | 21550 | 21500 | 21550 | 21500 | 5012 |
| 605 | 20241230 | 091400 | 3146618300 | 21500 | 21650 | 21650 | 21500 | 3871 |
| 606 | 20241230 | 091300 | 3063087800 | 21650 | 21800 | 21800 | 21650 | 3211 |
| 607 | 20241230 | 091200 | 2993424450 | 21800 | 21750 | 21800 | 21750 | 2391 |
| 608 | 20241230 | 091100 | 2941400100 | 21750 | 21800 | 21850 | 21750 | 2701 |
| 609 | 20241230 | 091000 | 2882581700 | 21800 | 21900 | 21950 | 21800 | 4029 |
| 610 | 20241230 | 090900 | 2794514850 | 21900 | 22050 | 22050 | 21900 | 3801 |
| 611 | 20241230 | 090800 | 2711113000 | 22050 | 22000 | 22050 | 21950 | 4508 |
| 612 | 20241230 | 090700 | 2611932050 | 22000 | 21950 | 22050 | 21900 | 3805 |
| 613 | 20241230 | 090600 | 2528245400 | 22000 | 21950 | 22000 | 21900 | 1265 |
| 614 | 20241230 | 090500 | 2500483000 | 21950 | 21900 | 22100 | 21900 | 7191 |
| 615 | 20241230 | 090400 | 2342166100 | 21900 | 21900 | 21950 | 21750 | 4951 |
| 616 | 20241230 | 090300 | 2234017150 | 21900 | 22000 | 22050 | 21850 | 6240 |
| 617 | 20241230 | 090200 | 2097045150 | 22000 | 21950 | 22150 | 21950 | 17999 |
| 618 | 20241230 | 090100 | 1700493300 | 21950 | 22100 | 22100 | 21900 | 10247 |
| 619 | 20241230 | 090000 | 1474945300 | 22100 | 21700 | 22200 | 21700 | 64793 |