33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 192400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 3 | 20241213 | 192300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20241213 | 192200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20241213 | 192100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20241213 | 192000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20241213 | 191900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20241213 | 191800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20241213 | 191700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20241213 | 191600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20241213 | 191500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20241213 | 191400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20241213 | 191300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20241213 | 191200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20241213 | 191100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20241213 | 191000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20241213 | 190900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20241213 | 190800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20241213 | 190700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20241213 | 190600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20241213 | 190500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20241213 | 190400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20241213 | 190300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20241213 | 190200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20241213 | 190100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20241213 | 190000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20241213 | 185900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20241213 | 185800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20241213 | 185700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20241213 | 185600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20241213 | 185500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20241213 | 185400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 33 | 20241213 | 185300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20241213 | 185200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20241213 | 185100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20241213 | 185000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20241213 | 184900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20241213 | 184800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20241213 | 184700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20241213 | 184600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20241213 | 184500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20241213 | 184400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20241213 | 184300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20241213 | 184200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20241213 | 184100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20241213 | 184000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20241213 | 183900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20241213 | 183800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20241213 | 183700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20241213 | 183600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20241213 | 183500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20241213 | 183400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20241213 | 183300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20241213 | 183200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20241213 | 183100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20241213 | 183000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20241213 | 182900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20241213 | 182800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20241213 | 182700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20241213 | 182600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20241213 | 182500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20241213 | 182400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 63 | 20241213 | 182300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20241213 | 182200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20241213 | 182100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20241213 | 182000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20241213 | 181900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20241213 | 181800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20241213 | 181700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20241213 | 181600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20241213 | 181500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20241213 | 181400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20241213 | 181300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20241213 | 181200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20241213 | 181100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20241213 | 181000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20241213 | 180900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20241213 | 180800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20241213 | 180700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20241213 | 180600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20241213 | 180500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20241213 | 180400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20241213 | 180300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20241213 | 180200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20241213 | 180100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20241213 | 180000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20241213 | 175900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20241213 | 175800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20241213 | 175700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20241213 | 175600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20241213 | 175500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20241213 | 175400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 93 | 20241213 | 175300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20241213 | 175200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20241213 | 175100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20241213 | 175000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20241213 | 174900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20241213 | 174800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20241213 | 174700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20241213 | 174600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20241213 | 174500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20241213 | 174400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20241213 | 174300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20241213 | 174200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20241213 | 174100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20241213 | 174000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20241213 | 173900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20241213 | 173800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20241213 | 173700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20241213 | 173600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20241213 | 173500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20241213 | 173400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20241213 | 173300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20241213 | 173200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20241213 | 173100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20241213 | 173000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20241213 | 172900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20241213 | 172800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20241213 | 172700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20241213 | 172600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20241213 | 172500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20241213 | 172400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 123 | 20241213 | 172300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20241213 | 172200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20241213 | 172100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20241213 | 172000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20241213 | 171900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20241213 | 171800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20241213 | 171700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20241213 | 171600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20241213 | 171500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20241213 | 171400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20241213 | 171300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20241213 | 171200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20241213 | 171100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20241213 | 171000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20241213 | 170900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20241213 | 170800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20241213 | 170700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20241213 | 170600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20241213 | 170500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20241213 | 170400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20241213 | 170300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20241213 | 170200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20241213 | 170100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20241213 | 170000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20241213 | 165900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20241213 | 165800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20241213 | 165700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20241213 | 165600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20241213 | 165500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20241213 | 165400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 153 | 20241213 | 165300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20241213 | 165200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20241213 | 165100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20241213 | 165000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20241213 | 164900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20241213 | 164800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20241213 | 164700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20241213 | 164600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20241213 | 164500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20241213 | 164400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20241213 | 164300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20241213 | 164200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20241213 | 164100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20241213 | 164000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20241213 | 163900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20241213 | 163800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20241213 | 163700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20241213 | 163600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20241213 | 163500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20241213 | 163400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20241213 | 163300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20241213 | 163200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20241213 | 163100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20241213 | 163000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20241213 | 162900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20241213 | 162800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20241213 | 162700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20241213 | 162600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20241213 | 162500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20241213 | 162400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 183 | 20241213 | 162300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20241213 | 162200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20241213 | 162100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20241213 | 162000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20241213 | 161900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20241213 | 161800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20241213 | 161700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20241213 | 161600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20241213 | 161500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20241213 | 161400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20241213 | 161300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20241213 | 161200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20241213 | 161100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20241213 | 161000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20241213 | 160900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20241213 | 160800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20241213 | 160700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20241213 | 160600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20241213 | 160500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20241213 | 160400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20241213 | 160300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20241213 | 160200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20241213 | 160100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20241213 | 160000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20241213 | 155900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20241213 | 155800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20241213 | 155700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20241213 | 155600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20241213 | 155500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20241213 | 155400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 213 | 20241213 | 155300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20241213 | 155200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20241213 | 155100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20241213 | 155000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20241213 | 154900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20241213 | 154800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20241213 | 154700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20241213 | 154600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20241213 | 154500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20241213 | 154400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20241213 | 154300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20241213 | 154200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20241213 | 154100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20241213 | 154000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20241213 | 153900 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20241213 | 153800 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20241213 | 153700 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20241213 | 153600 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20241213 | 153500 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20241213 | 153400 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20241213 | 153300 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20241213 | 153200 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20241213 | 153100 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20241213 | 153000 | 4136607450 | 23300 | 23300 | 23300 | 23300 | 4537 |
| 237 | 20241213 | 152900 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20241213 | 152800 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20241213 | 152700 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20241213 | 152600 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20241213 | 152500 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20241213 | 152400 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 243 | 20241213 | 152300 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20241213 | 152200 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20241213 | 152100 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20241213 | 152000 | 4030895350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20241213 | 151900 | 4030895350 | 23300 | 23250 | 23300 | 23250 | 426 |
| 248 | 20241213 | 151800 | 4020985500 | 23250 | 23300 | 23300 | 23250 | 118 |
| 249 | 20241213 | 151700 | 4018238100 | 23350 | 23250 | 23350 | 23250 | 318 |
| 250 | 20241213 | 151600 | 4010828700 | 23350 | 23400 | 23400 | 23300 | 1118 |
| 251 | 20241213 | 151500 | 3984726450 | 23400 | 23350 | 23400 | 23300 | 338 |
| 252 | 20241213 | 151400 | 3976834400 | 23300 | 23350 | 23350 | 23300 | 564 |
| 253 | 20241213 | 151300 | 3963673500 | 23350 | 23350 | 23350 | 23350 | 225 |
| 254 | 20241213 | 151200 | 3958419750 | 23350 | 23300 | 23350 | 23300 | 358 |
| 255 | 20241213 | 151100 | 3950066600 | 23300 | 23300 | 23300 | 23250 | 746 |
| 256 | 20241213 | 151000 | 3932704800 | 23300 | 23300 | 23300 | 23250 | 983 |
| 257 | 20241213 | 150900 | 3909847900 | 23300 | 23300 | 23300 | 23250 | 436 |
| 258 | 20241213 | 150800 | 3899689200 | 23300 | 23300 | 23300 | 23300 | 463 |
| 259 | 20241213 | 150700 | 3888901300 | 23300 | 23300 | 23300 | 23300 | 106 |
| 260 | 20241213 | 150600 | 3886431500 | 23300 | 23300 | 23300 | 23300 | 336 |
| 261 | 20241213 | 150500 | 3878602700 | 23300 | 23350 | 23350 | 23300 | 1142 |
| 262 | 20241213 | 150400 | 3851988200 | 23350 | 23350 | 23350 | 23300 | 646 |
| 263 | 20241213 | 150300 | 3836909300 | 23350 | 23350 | 23350 | 23300 | 73 |
| 264 | 20241213 | 150200 | 3835207300 | 23350 | 23300 | 23350 | 23300 | 230 |
| 265 | 20241213 | 150100 | 3829837000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 266 | 20241213 | 150000 | 3829837000 | 23300 | 23400 | 23400 | 23300 | 845 |
| 267 | 20241213 | 145900 | 3810102100 | 23400 | 23400 | 23400 | 23400 | 276 |
| 268 | 20241213 | 145800 | 3803643700 | 23400 | 23400 | 23400 | 23400 | 27 |
| 269 | 20241213 | 145700 | 3803011900 | 23400 | 23400 | 23400 | 23350 | 316 |
| 270 | 20241213 | 145600 | 3795620750 | 23400 | 23450 | 23450 | 23350 | 524 |
| 271 | 20241213 | 145500 | 3783347350 | 23450 | 23450 | 23450 | 23350 | 141 |
| 272 | 20241213 | 145400 | 3780046900 | 23400 | 23400 | 23450 | 23400 | 550 |
| 273 | 20241213 | 145300 | 3767176600 | 23400 | 23400 | 23400 | 23350 | 26 |
| 274 | 20241213 | 145200 | 3766568500 | 23350 | 23350 | 23350 | 23350 | 340 |
| 275 | 20241213 | 145100 | 3758629500 | 23350 | 23400 | 23400 | 23300 | 1147 |
| 276 | 20241213 | 145000 | 3731834650 | 23400 | 23400 | 23400 | 23350 | 46 |
| 277 | 20241213 | 144900 | 3730758300 | 23450 | 23450 | 23450 | 23450 | 261 |
| 278 | 20241213 | 144800 | 3724637850 | 23400 | 23400 | 23450 | 23350 | 261 |
| 279 | 20241213 | 144700 | 3718530100 | 23400 | 23400 | 23400 | 23400 | 319 |
| 280 | 20241213 | 144600 | 3711065500 | 23400 | 23400 | 23400 | 23350 | 256 |
| 281 | 20241213 | 144500 | 3705075150 | 23400 | 23400 | 23400 | 23400 | 78 |
| 282 | 20241213 | 144400 | 3703249950 | 23400 | 23350 | 23400 | 23350 | 208 |
| 283 | 20241213 | 144300 | 3698385850 | 23350 | 23300 | 23350 | 23300 | 15 |
| 284 | 20241213 | 144200 | 3698035700 | 23350 | 23400 | 23400 | 23350 | 357 |
| 285 | 20241213 | 144100 | 3689694250 | 23450 | 23400 | 23450 | 23350 | 480 |
| 286 | 20241213 | 144000 | 3678463300 | 23400 | 23400 | 23400 | 23400 | 35 |
| 287 | 20241213 | 143900 | 3677644300 | 23350 | 23350 | 23400 | 23350 | 275 |
| 288 | 20241213 | 143800 | 3671222200 | 23350 | 23350 | 23350 | 23350 | 154 |
| 289 | 20241213 | 143700 | 3667626300 | 23300 | 23250 | 23300 | 23250 | 197 |
| 290 | 20241213 | 143600 | 3663037050 | 23250 | 23250 | 23250 | 23250 | 477 |
| 291 | 20241213 | 143500 | 3651946800 | 23250 | 23400 | 23400 | 23250 | 1034 |
| 292 | 20241213 | 143400 | 3627867850 | 23400 | 23350 | 23400 | 23300 | 364 |
| 293 | 20241213 | 143300 | 3619368350 | 23350 | 23350 | 23350 | 23350 | 233 |
| 294 | 20241213 | 143200 | 3613927800 | 23350 | 23350 | 23350 | 23300 | 71 |
| 295 | 20241213 | 143100 | 3612270000 | 23300 | 23400 | 23400 | 23300 | 930 |
| 296 | 20241213 | 143000 | 3590521200 | 23450 | 23450 | 23450 | 23450 | 71 |
| 297 | 20241213 | 142900 | 3588856250 | 23450 | 23450 | 23450 | 23400 | 534 |
| 298 | 20241213 | 142800 | 3576341700 | 23500 | 23500 | 23500 | 23500 | 371 |
| 299 | 20241213 | 142700 | 3567623200 | 23400 | 23400 | 23500 | 23400 | 142 |
| 300 | 20241213 | 142600 | 3564287600 | 23400 | 23400 | 23500 | 23400 | 805 |
| 301 | 20241213 | 142500 | 3545410650 | 23400 | 23400 | 23400 | 23400 | 322 |
| 302 | 20241213 | 142400 | 3537875850 | 23400 | 23350 | 23400 | 23350 | 246 |
| 303 | 20241213 | 142300 | 3532130850 | 23400 | 23400 | 23400 | 23400 | 23 |
| 304 | 20241213 | 142200 | 3531592650 | 23300 | 23350 | 23350 | 23300 | 550 |
| 305 | 20241213 | 142100 | 3518763850 | 23350 | 23350 | 23350 | 23300 | 775 |
| 306 | 20241213 | 142000 | 3500667650 | 23350 | 23500 | 23500 | 23350 | 1279 |
| 307 | 20241213 | 141900 | 3470755150 | 23500 | 23500 | 23500 | 23500 | 268 |
| 308 | 20241213 | 141800 | 3464457150 | 23400 | 23500 | 23500 | 23400 | 212 |
| 309 | 20241213 | 141700 | 3459478500 | 23500 | 23500 | 23500 | 23400 | 118 |
| 310 | 20241213 | 141600 | 3456705800 | 23450 | 23500 | 23500 | 23400 | 246 |
| 311 | 20241213 | 141500 | 3450925300 | 23500 | 23550 | 23550 | 23450 | 292 |
| 312 | 20241213 | 141400 | 3444074950 | 23500 | 23550 | 23550 | 23500 | 256 |
| 313 | 20241213 | 141300 | 3438052900 | 23500 | 23500 | 23550 | 23500 | 208 |
| 314 | 20241213 | 141200 | 3433163650 | 23450 | 23500 | 23500 | 23450 | 58 |
| 315 | 20241213 | 141100 | 3431800950 | 23550 | 23500 | 23550 | 23450 | 911 |
| 316 | 20241213 | 141000 | 3410391050 | 23450 | 23500 | 23550 | 23450 | 34 |
| 317 | 20241213 | 140900 | 3409591750 | 23500 | 23500 | 23550 | 23500 | 282 |
| 318 | 20241213 | 140800 | 3402964600 | 23450 | 23450 | 23450 | 23450 | 1 |
| 319 | 20241213 | 140700 | 3402941150 | 23500 | 23550 | 23550 | 23500 | 1439 |
| 320 | 20241213 | 140600 | 3369118150 | 23550 | 23600 | 23600 | 23550 | 448 |
| 321 | 20241213 | 140500 | 3358555000 | 23600 | 23600 | 23600 | 23600 | 232 |
| 322 | 20241213 | 140400 | 3353079800 | 23600 | 23600 | 23600 | 23550 | 142 |
| 323 | 20241213 | 140300 | 3349728700 | 23600 | 23600 | 23600 | 23600 | 35 |
| 324 | 20241213 | 140200 | 3348902700 | 23550 | 23550 | 23600 | 23550 | 290 |
| 325 | 20241213 | 140100 | 3342072700 | 23550 | 23550 | 23550 | 23500 | 135 |
| 326 | 20241213 | 140000 | 3338893900 | 23550 | 23550 | 23600 | 23550 | 181 |
| 327 | 20241213 | 135900 | 3334626400 | 23550 | 23550 | 23600 | 23550 | 286 |
| 328 | 20241213 | 135800 | 3327885250 | 23550 | 23500 | 23550 | 23500 | 151 |
| 329 | 20241213 | 135700 | 3324336150 | 23500 | 23450 | 23500 | 23450 | 5 |
| 330 | 20241213 | 135600 | 3324218750 | 23450 | 23500 | 23550 | 23450 | 5496 |
| 331 | 20241213 | 135500 | 3194823700 | 23500 | 23500 | 23500 | 23450 | 264 |
| 332 | 20241213 | 135400 | 3188625100 | 23500 | 23450 | 23600 | 23450 | 493 |
| 333 | 20241213 | 135300 | 3177055000 | 23650 | 23500 | 23650 | 23450 | 6729 |
| 334 | 20241213 | 135200 | 3018599250 | 23500 | 23450 | 23500 | 23450 | 401 |
| 335 | 20241213 | 135100 | 3009195350 | 23400 | 23450 | 23500 | 23400 | 336 |
| 336 | 20241213 | 135000 | 3001315200 | 23450 | 23450 | 23450 | 23400 | 129 |
| 337 | 20241213 | 134900 | 2998290200 | 23450 | 23450 | 23450 | 23400 | 682 |
| 338 | 20241213 | 134800 | 2982297500 | 23450 | 23450 | 23500 | 23450 | 735 |
| 339 | 20241213 | 134700 | 2965061600 | 23500 | 23500 | 23500 | 23450 | 996 |
| 340 | 20241213 | 134600 | 2941677750 | 23450 | 23500 | 23500 | 23450 | 93 |
| 341 | 20241213 | 134500 | 2939496000 | 23500 | 23500 | 23500 | 23450 | 237 |
| 342 | 20241213 | 134400 | 2933938100 | 23500 | 23500 | 23500 | 23450 | 423 |
| 343 | 20241213 | 134300 | 2924003250 | 23500 | 23500 | 23500 | 23450 | 900 |
| 344 | 20241213 | 134200 | 2902854800 | 23500 | 23450 | 23500 | 23450 | 187 |
| 345 | 20241213 | 134100 | 2898460800 | 23450 | 23450 | 23500 | 23450 | 538 |
| 346 | 20241213 | 134000 | 2885823450 | 23500 | 23500 | 23550 | 23500 | 380 |
| 347 | 20241213 | 133900 | 2876892550 | 23550 | 23500 | 23550 | 23500 | 399 |
| 348 | 20241213 | 133800 | 2867514700 | 23500 | 23500 | 23550 | 23500 | 901 |
| 349 | 20241213 | 133700 | 2846335350 | 23500 | 23500 | 23500 | 23450 | 1036 |
| 350 | 20241213 | 133600 | 2821992350 | 23500 | 23550 | 23550 | 23450 | 430 |
| 351 | 20241213 | 133500 | 2811872700 | 23450 | 23550 | 23550 | 23450 | 1423 |
| 352 | 20241213 | 133400 | 2778414850 | 23550 | 23550 | 23550 | 23550 | 524 |
| 353 | 20241213 | 133300 | 2766074650 | 23550 | 23450 | 23550 | 23450 | 170 |
| 354 | 20241213 | 133200 | 2762076750 | 23550 | 23500 | 23550 | 23500 | 196 |
| 355 | 20241213 | 133100 | 2757468850 | 23500 | 23550 | 23550 | 23500 | 647 |
| 356 | 20241213 | 133000 | 2742257450 | 23550 | 23550 | 23550 | 23500 | 76 |
| 357 | 20241213 | 132900 | 2740470250 | 23550 | 23550 | 23550 | 23500 | 123 |
| 358 | 20241213 | 132800 | 2737573650 | 23500 | 23500 | 23550 | 23500 | 91 |
| 359 | 20241213 | 132700 | 2735433200 | 23500 | 23500 | 23550 | 23500 | 233 |
| 360 | 20241213 | 132600 | 2729956900 | 23600 | 23500 | 23600 | 23500 | 419 |
| 361 | 20241213 | 132500 | 2720092250 | 23550 | 23500 | 23550 | 23500 | 1329 |
| 362 | 20241213 | 132400 | 2688853600 | 23550 | 23550 | 23600 | 23500 | 2281 |
| 363 | 20241213 | 132300 | 2635138150 | 23550 | 23550 | 23550 | 23550 | 143 |
| 364 | 20241213 | 132200 | 2631770500 | 23550 | 23550 | 23550 | 23500 | 31 |
| 365 | 20241213 | 132100 | 2631040500 | 23550 | 23550 | 23550 | 23550 | 138 |
| 366 | 20241213 | 132000 | 2627790600 | 23550 | 23500 | 23550 | 23500 | 203 |
| 367 | 20241213 | 131900 | 2623013700 | 23550 | 23550 | 23550 | 23550 | 122 |
| 368 | 20241213 | 131800 | 2620140600 | 23450 | 23500 | 23500 | 23450 | 448 |
| 369 | 20241213 | 131700 | 2609612700 | 23500 | 23550 | 23550 | 23500 | 977 |
| 370 | 20241213 | 131600 | 2586651650 | 23550 | 23500 | 23550 | 23500 | 159 |
| 371 | 20241213 | 131500 | 2582907350 | 23550 | 23550 | 23550 | 23500 | 43 |
| 372 | 20241213 | 131400 | 2581894800 | 23500 | 23500 | 23500 | 23500 | 636 |
| 373 | 20241213 | 131300 | 2566948800 | 23500 | 23500 | 23500 | 23500 | 432 |
| 374 | 20241213 | 131200 | 2556796800 | 23500 | 23500 | 23500 | 23500 | 34 |
| 375 | 20241213 | 131100 | 2555997800 | 23450 | 23500 | 23550 | 23450 | 830 |
| 376 | 20241213 | 131000 | 2536492400 | 23500 | 23500 | 23500 | 23450 | 74 |
| 377 | 20241213 | 130900 | 2534754000 | 23500 | 23500 | 23500 | 23500 | 223 |
| 378 | 20241213 | 130800 | 2529513500 | 23500 | 23500 | 23500 | 23450 | 394 |
| 379 | 20241213 | 130700 | 2520254550 | 23450 | 23450 | 23500 | 23450 | 73 |
| 380 | 20241213 | 130600 | 2518541550 | 23500 | 23500 | 23500 | 23500 | 352 |
| 381 | 20241213 | 130500 | 2510269550 | 23500 | 23450 | 23500 | 23450 | 355 |
| 382 | 20241213 | 130400 | 2501928300 | 23450 | 23450 | 23500 | 23450 | 912 |
| 383 | 20241213 | 130300 | 2480535800 | 23500 | 23450 | 23500 | 23450 | 1181 |
| 384 | 20241213 | 130200 | 2452790550 | 23450 | 23450 | 23450 | 23450 | 26 |
| 385 | 20241213 | 130100 | 2452180850 | 23400 | 23400 | 23450 | 23400 | 53 |
| 386 | 20241213 | 130000 | 2450940600 | 23400 | 23450 | 23500 | 23400 | 852 |
| 387 | 20241213 | 125900 | 2430959850 | 23450 | 23500 | 23500 | 23450 | 61 |
| 388 | 20241213 | 125800 | 2429526750 | 23450 | 23450 | 23450 | 23450 | 68 |
| 389 | 20241213 | 125700 | 2427932150 | 23450 | 23500 | 23500 | 23450 | 402 |
| 390 | 20241213 | 125600 | 2418500800 | 23500 | 23450 | 23500 | 23450 | 551 |
| 391 | 20241213 | 125500 | 2405572200 | 23450 | 23450 | 23450 | 23450 | 388 |
| 392 | 20241213 | 125400 | 2396473600 | 23450 | 23400 | 23450 | 23400 | 306 |
| 393 | 20241213 | 125300 | 2389302750 | 23400 | 23400 | 23400 | 23400 | 249 |
| 394 | 20241213 | 125200 | 2383476150 | 23400 | 23450 | 23450 | 23400 | 241 |
| 395 | 20241213 | 125100 | 2377835700 | 23400 | 23400 | 23450 | 23400 | 972 |
| 396 | 20241213 | 125000 | 2355085900 | 23350 | 23400 | 23400 | 23350 | 381 |
| 397 | 20241213 | 124900 | 2346175550 | 23400 | 23400 | 23400 | 23400 | 197 |
| 398 | 20241213 | 124800 | 2341565750 | 23400 | 23400 | 23400 | 23400 | 9 |
| 399 | 20241213 | 124700 | 2341355150 | 23350 | 23350 | 23350 | 23350 | 5 |
| 400 | 20241213 | 124600 | 2341238400 | 23350 | 23350 | 23350 | 23350 | 580 |
| 401 | 20241213 | 124500 | 2327695400 | 23350 | 23400 | 23400 | 23350 | 642 |
| 402 | 20241213 | 124400 | 2312673300 | 23400 | 23450 | 23450 | 23400 | 669 |
| 403 | 20241213 | 124300 | 2296986100 | 23450 | 23500 | 23500 | 23450 | 1146 |
| 404 | 20241213 | 124200 | 2270111450 | 23450 | 23500 | 23500 | 23450 | 1116 |
| 405 | 20241213 | 124100 | 2243890350 | 23450 | 23450 | 23450 | 23450 | 703 |
| 406 | 20241213 | 124000 | 2227405000 | 23450 | 23450 | 23450 | 23400 | 383 |
| 407 | 20241213 | 123900 | 2218424800 | 23450 | 23450 | 23450 | 23400 | 280 |
| 408 | 20241213 | 123800 | 2211871400 | 23450 | 23400 | 23450 | 23400 | 1295 |
| 409 | 20241213 | 123700 | 2181553650 | 23400 | 23400 | 23400 | 23400 | 775 |
| 410 | 20241213 | 123600 | 2163418650 | 23400 | 23350 | 23400 | 23350 | 359 |
| 411 | 20241213 | 123500 | 2155018150 | 23350 | 23400 | 23400 | 23350 | 320 |
| 412 | 20241213 | 123400 | 2147530400 | 23400 | 23400 | 23400 | 23400 | 160 |
| 413 | 20241213 | 123300 | 2143786400 | 23400 | 23400 | 23400 | 23350 | 628 |
| 414 | 20241213 | 123200 | 2129092750 | 23400 | 23400 | 23400 | 23400 | 141 |
| 415 | 20241213 | 123100 | 2125793350 | 23400 | 23400 | 23400 | 23400 | 129 |
| 416 | 20241213 | 123000 | 2122774750 | 23400 | 23400 | 23400 | 23400 | 142 |
| 417 | 20241213 | 122900 | 2119451950 | 23350 | 23400 | 23400 | 23350 | 6 |
| 418 | 20241213 | 122800 | 2119311600 | 23350 | 23400 | 23450 | 23350 | 681 |
| 419 | 20241213 | 122700 | 2103376500 | 23350 | 23450 | 23450 | 23350 | 476 |
| 420 | 20241213 | 122600 | 2092225250 | 23350 | 23400 | 23400 | 23350 | 1285 |
| 421 | 20241213 | 122500 | 2062157300 | 23400 | 23400 | 23400 | 23400 | 9 |
| 422 | 20241213 | 122400 | 2061946700 | 23350 | 23400 | 23400 | 23350 | 32 |
| 423 | 20241213 | 122300 | 2061199300 | 23350 | 23350 | 23350 | 23350 | 8 |
| 424 | 20241213 | 122200 | 2061012500 | 23350 | 23350 | 23350 | 23300 | 263 |
| 425 | 20241213 | 122100 | 2054871750 | 23300 | 23350 | 23350 | 23300 | 1397 |
| 426 | 20241213 | 122000 | 2022313600 | 23350 | 23400 | 23400 | 23350 | 696 |
| 427 | 20241213 | 121900 | 2006049750 | 23400 | 23400 | 23400 | 23350 | 34 |
| 428 | 20241213 | 121800 | 2005254400 | 23350 | 23350 | 23400 | 23350 | 118 |
| 429 | 20241213 | 121700 | 2002493550 | 23400 | 23400 | 23400 | 23400 | 352 |
| 430 | 20241213 | 121600 | 1994256750 | 23400 | 23400 | 23400 | 23400 | 120 |
| 431 | 20241213 | 121500 | 1991448750 | 23400 | 23400 | 23400 | 23350 | 1293 |
| 432 | 20241213 | 121400 | 1961204200 | 23400 | 23400 | 23400 | 23400 | 492 |
| 433 | 20241213 | 121300 | 1949691400 | 23400 | 23400 | 23400 | 23400 | 498 |
| 434 | 20241213 | 121200 | 1938038200 | 23400 | 23350 | 23400 | 23350 | 205 |
| 435 | 20241213 | 121100 | 1933250450 | 23350 | 23300 | 23350 | 23300 | 286 |
| 436 | 20241213 | 121000 | 1926580750 | 23300 | 23300 | 23300 | 23300 | 365 |
| 437 | 20241213 | 120900 | 1918076250 | 23300 | 23300 | 23300 | 23300 | 55 |
| 438 | 20241213 | 120800 | 1916794750 | 23250 | 23300 | 23300 | 23250 | 4 |
| 439 | 20241213 | 120700 | 1916701650 | 23250 | 23300 | 23300 | 23250 | 134 |
| 440 | 20241213 | 120600 | 1913579850 | 23300 | 23300 | 23400 | 23300 | 513 |
| 441 | 20241213 | 120500 | 1901609750 | 23300 | 23300 | 23400 | 23300 | 742 |
| 442 | 20241213 | 120400 | 1884290900 | 23350 | 23350 | 23350 | 23300 | 200 |
| 443 | 20241213 | 120300 | 1879627150 | 23350 | 23350 | 23350 | 23350 | 593 |
| 444 | 20241213 | 120200 | 1865780600 | 23300 | 23350 | 23350 | 23300 | 280 |
| 445 | 20241213 | 120100 | 1859243500 | 23350 | 23350 | 23350 | 23300 | 835 |
| 446 | 20241213 | 120000 | 1839747800 | 23400 | 23400 | 23400 | 23300 | 1322 |
| 447 | 20241213 | 115900 | 1808816800 | 23300 | 23400 | 23400 | 23300 | 34 |
| 448 | 20241213 | 115800 | 1808022550 | 23300 | 23300 | 23400 | 23300 | 641 |
| 449 | 20241213 | 115700 | 1793053950 | 23300 | 23300 | 23350 | 23300 | 20 |
| 450 | 20241213 | 115600 | 1792587500 | 23300 | 23300 | 23300 | 23300 | 97 |
| 451 | 20241213 | 115500 | 1790327400 | 23300 | 23300 | 23300 | 23300 | 5 |
| 452 | 20241213 | 115400 | 1790210900 | 23300 | 23300 | 23300 | 23300 | 260 |
| 453 | 20241213 | 115300 | 1784152900 | 23300 | 23300 | 23300 | 23300 | 57 |
| 454 | 20241213 | 115200 | 1782824800 | 23350 | 23350 | 23400 | 23350 | 649 |
| 455 | 20241213 | 115100 | 1767669700 | 23350 | 23350 | 23400 | 23350 | 146 |
| 456 | 20241213 | 115000 | 1764259650 | 23400 | 23400 | 23400 | 23350 | 121 |
| 457 | 20241213 | 114900 | 1761428400 | 23400 | 23400 | 23400 | 23350 | 22 |
| 458 | 20241213 | 114800 | 1760913750 | 23350 | 23350 | 23350 | 23300 | 119 |
| 459 | 20241213 | 114700 | 1758135700 | 23350 | 23350 | 23400 | 23350 | 244 |
| 460 | 20241213 | 114600 | 1752437800 | 23350 | 23350 | 23400 | 23300 | 359 |
| 461 | 20241213 | 114500 | 1744050200 | 23350 | 23350 | 23350 | 23350 | 526 |
| 462 | 20241213 | 114400 | 1731768100 | 23300 | 23350 | 23350 | 23300 | 432 |
| 463 | 20241213 | 114300 | 1721681250 | 23300 | 23300 | 23350 | 23250 | 181 |
| 464 | 20241213 | 114200 | 1717462550 | 23300 | 23250 | 23300 | 23250 | 305 |
| 465 | 20241213 | 114100 | 1710356250 | 23300 | 23250 | 23300 | 23250 | 1645 |
| 466 | 20241213 | 114000 | 1672030000 | 23250 | 23300 | 23300 | 23250 | 799 |
| 467 | 20241213 | 113900 | 1653438650 | 23300 | 23250 | 23300 | 23250 | 1450 |
| 468 | 20241213 | 113800 | 1619661300 | 23300 | 23250 | 23300 | 23250 | 22 |
| 469 | 20241213 | 113700 | 1619148850 | 23300 | 23300 | 23300 | 23250 | 134 |
| 470 | 20241213 | 113600 | 1616031850 | 23300 | 23250 | 23300 | 23250 | 1129 |
| 471 | 20241213 | 113500 | 1589739900 | 23250 | 23250 | 23300 | 23250 | 129 |
| 472 | 20241213 | 113400 | 1586740150 | 23250 | 23250 | 23250 | 23200 | 150 |
| 473 | 20241213 | 113300 | 1583252800 | 23250 | 23250 | 23250 | 23200 | 24 |
| 474 | 20241213 | 113200 | 1582695000 | 23250 | 23300 | 23300 | 23250 | 500 |
| 475 | 20241213 | 113100 | 1571061750 | 23300 | 23250 | 23300 | 23250 | 732 |
| 476 | 20241213 | 113000 | 1554042300 | 23200 | 23200 | 23250 | 23200 | 264 |
| 477 | 20241213 | 112900 | 1547905000 | 23250 | 23250 | 23250 | 23200 | 320 |
| 478 | 20241213 | 112800 | 1540465150 | 23250 | 23250 | 23250 | 23200 | 155 |
| 479 | 20241213 | 112700 | 1536861550 | 23250 | 23200 | 23250 | 23200 | 18 |
| 480 | 20241213 | 112600 | 1536443250 | 23200 | 23200 | 23250 | 23200 | 263 |
| 481 | 20241213 | 112500 | 1530331050 | 23250 | 23250 | 23250 | 23200 | 679 |
| 482 | 20241213 | 112400 | 1514546850 | 23250 | 23250 | 23300 | 23250 | 1566 |
| 483 | 20241213 | 112300 | 1478136900 | 23200 | 23150 | 23200 | 23150 | 1181 |
| 484 | 20241213 | 112200 | 1450738000 | 23150 | 23100 | 23200 | 23100 | 1386 |
| 485 | 20241213 | 112100 | 1418670750 | 23100 | 23100 | 23100 | 23050 | 143 |
| 486 | 20241213 | 112000 | 1415367900 | 23100 | 23050 | 23100 | 23050 | 172 |
| 487 | 20241213 | 111900 | 1411402800 | 23000 | 23050 | 23100 | 23000 | 26 |
| 488 | 20241213 | 111800 | 1410803200 | 23000 | 23050 | 23100 | 23000 | 38 |
| 489 | 20241213 | 111700 | 1409927000 | 23050 | 23000 | 23050 | 23000 | 159 |
| 490 | 20241213 | 111600 | 1406262250 | 23000 | 23000 | 23050 | 23000 | 257 |
| 491 | 20241213 | 111500 | 1400351150 | 23050 | 23050 | 23050 | 23050 | 733 |
| 492 | 20241213 | 111400 | 1383455500 | 23050 | 23100 | 23100 | 23050 | 13 |
| 493 | 20241213 | 111300 | 1383155350 | 23100 | 23050 | 23100 | 23050 | 53 |
| 494 | 20241213 | 111200 | 1381931200 | 23100 | 23100 | 23100 | 23050 | 139 |
| 495 | 20241213 | 111100 | 1378720450 | 23000 | 23000 | 23000 | 23000 | 4 |
| 496 | 20241213 | 111000 | 1378628450 | 23100 | 23050 | 23100 | 23000 | 1005 |
| 497 | 20241213 | 110900 | 1355427500 | 23100 | 23000 | 23100 | 23000 | 4270 |
| 498 | 20241213 | 110800 | 1256872250 | 22950 | 23000 | 23000 | 22950 | 907 |
| 499 | 20241213 | 110700 | 1236011500 | 23000 | 22950 | 23000 | 22950 | 191 |
| 500 | 20241213 | 110600 | 1231627650 | 22900 | 22900 | 22900 | 22900 | 3 |
| 501 | 20241213 | 110500 | 1231558950 | 22900 | 22850 | 22900 | 22850 | 638 |
| 502 | 20241213 | 110400 | 1216949150 | 22850 | 22850 | 22850 | 22850 | 24 |
| 503 | 20241213 | 110300 | 1216400750 | 22850 | 22900 | 22900 | 22800 | 1021 |
| 504 | 20241213 | 110200 | 1193066150 | 22900 | 22900 | 22900 | 22900 | 7 |
| 505 | 20241213 | 110100 | 1192905850 | 22850 | 22900 | 22900 | 22850 | 903 |
| 506 | 20241213 | 110000 | 1172230350 | 22950 | 22900 | 22950 | 22900 | 229 |
| 507 | 20241213 | 105900 | 1166974950 | 22950 | 22950 | 23000 | 22950 | 440 |
| 508 | 20241213 | 105800 | 1156876900 | 22950 | 22900 | 22950 | 22900 | 143 |
| 509 | 20241213 | 105700 | 1153595100 | 22950 | 22950 | 22950 | 22900 | 447 |
| 510 | 20241213 | 105600 | 1143336600 | 22950 | 22950 | 22950 | 22900 | 148 |
| 511 | 20241213 | 105500 | 1139946100 | 22950 | 22950 | 22950 | 22900 | 232 |
| 512 | 20241213 | 105400 | 1134622100 | 22900 | 22900 | 22900 | 22900 | 4 |
| 513 | 20241213 | 105300 | 1134530500 | 22950 | 22900 | 22950 | 22900 | 356 |
| 514 | 20241213 | 105200 | 1126365750 | 22900 | 22950 | 22950 | 22900 | 214 |
| 515 | 20241213 | 105100 | 1121454600 | 22900 | 22950 | 22950 | 22900 | 221 |
| 516 | 20241213 | 105000 | 1116392850 | 22950 | 22950 | 22950 | 22900 | 225 |
| 517 | 20241213 | 104900 | 1111229250 | 22950 | 22900 | 22950 | 22900 | 313 |
| 518 | 20241213 | 104800 | 1104046400 | 22950 | 22950 | 22950 | 22950 | 200 |
| 519 | 20241213 | 104700 | 1099456400 | 22900 | 22900 | 22950 | 22900 | 7 |
| 520 | 20241213 | 104600 | 1099296000 | 22900 | 22900 | 22900 | 22900 | 3 |
| 521 | 20241213 | 104500 | 1099227300 | 23000 | 22950 | 23000 | 22900 | 510 |
| 522 | 20241213 | 104400 | 1087522900 | 22950 | 22950 | 22950 | 22950 | 108 |
| 523 | 20241213 | 104300 | 1085044300 | 22950 | 22950 | 23000 | 22950 | 439 |
| 524 | 20241213 | 104200 | 1074957450 | 22950 | 22950 | 22950 | 22950 | 416 |
| 525 | 20241213 | 104100 | 1065410250 | 22950 | 22950 | 22950 | 22950 | 524 |
| 526 | 20241213 | 104000 | 1053384450 | 22950 | 22950 | 22950 | 22950 | 27 |
| 527 | 20241213 | 103900 | 1052764800 | 22950 | 22950 | 22950 | 22950 | 6 |
| 528 | 20241213 | 103800 | 1052627100 | 22950 | 22950 | 22950 | 22950 | 180 |
| 529 | 20241213 | 103700 | 1048496100 | 22950 | 22950 | 22950 | 22950 | 79 |
| 530 | 20241213 | 103600 | 1046683050 | 22900 | 22950 | 22950 | 22900 | 6 |
| 531 | 20241213 | 103500 | 1046545500 | 22950 | 22950 | 22950 | 22950 | 200 |
| 532 | 20241213 | 103400 | 1041955500 | 22950 | 22950 | 22950 | 22950 | 104 |
| 533 | 20241213 | 103300 | 1039568700 | 23000 | 22950 | 23000 | 22950 | 1037 |
| 534 | 20241213 | 103200 | 1015759550 | 22950 | 22950 | 22950 | 22950 | 357 |
| 535 | 20241213 | 103100 | 1007566400 | 22900 | 22900 | 22900 | 22900 | 4 |
| 536 | 20241213 | 103000 | 1007474800 | 22900 | 22900 | 22900 | 22900 | 4 |
| 537 | 20241213 | 102900 | 1007383200 | 22900 | 22900 | 22900 | 22900 | 100 |
| 538 | 20241213 | 102800 | 1005093200 | 22800 | 22900 | 22900 | 22800 | 291 |
| 539 | 20241213 | 102700 | 998447150 | 22900 | 22900 | 22900 | 22900 | 458 |
| 540 | 20241213 | 102600 | 987958950 | 22900 | 22900 | 22900 | 22900 | 1 |
| 541 | 20241213 | 102500 | 987936050 | 22900 | 22950 | 22950 | 22900 | 72 |
| 542 | 20241213 | 102400 | 986283800 | 22900 | 22950 | 23000 | 22900 | 203 |
| 543 | 20241213 | 102300 | 981620100 | 22950 | 23000 | 23000 | 22950 | 183 |
| 544 | 20241213 | 102200 | 977417500 | 23000 | 23000 | 23000 | 23000 | 331 |
| 545 | 20241213 | 102100 | 969804500 | 22950 | 23000 | 23050 | 22950 | 2495 |
| 546 | 20241213 | 102000 | 912419800 | 22950 | 22950 | 22950 | 22950 | 10 |
| 547 | 20241213 | 101900 | 912190300 | 22950 | 22950 | 23000 | 22950 | 182 |
| 548 | 20241213 | 101800 | 908008400 | 22950 | 22950 | 23000 | 22950 | 579 |
| 549 | 20241213 | 101700 | 894719600 | 23000 | 22850 | 23000 | 22850 | 355 |
| 550 | 20241213 | 101600 | 886565750 | 22850 | 23000 | 23000 | 22850 | 700 |
| 551 | 20241213 | 101500 | 870513800 | 23000 | 23000 | 23000 | 22950 | 597 |
| 552 | 20241213 | 101400 | 856782950 | 22950 | 22950 | 23000 | 22950 | 299 |
| 553 | 20241213 | 101300 | 849915900 | 22900 | 22900 | 22900 | 22900 | 1102 |
| 554 | 20241213 | 101200 | 824680100 | 22950 | 22950 | 22950 | 22900 | 1034 |
| 555 | 20241213 | 101100 | 800952700 | 23000 | 23000 | 23000 | 23000 | 1047 |
| 556 | 20241213 | 101000 | 776871700 | 23050 | 23050 | 23100 | 23050 | 219 |
| 557 | 20241213 | 100900 | 771818750 | 23000 | 23000 | 23100 | 23000 | 108 |
| 558 | 20241213 | 100800 | 769329500 | 23050 | 23050 | 23050 | 23000 | 135 |
| 559 | 20241213 | 100700 | 766217900 | 23000 | 23100 | 23100 | 23000 | 63 |
| 560 | 20241213 | 100600 | 764762900 | 23050 | 23100 | 23100 | 23050 | 450 |
| 561 | 20241213 | 100500 | 754385300 | 23150 | 23050 | 23150 | 23050 | 337 |
| 562 | 20241213 | 100400 | 746602600 | 23050 | 23050 | 23050 | 23050 | 47 |
| 563 | 20241213 | 100300 | 745519250 | 23050 | 23050 | 23050 | 23050 | 151 |
| 564 | 20241213 | 100200 | 742038700 | 23100 | 23150 | 23150 | 23050 | 672 |
| 565 | 20241213 | 100100 | 726539650 | 23150 | 23100 | 23150 | 23050 | 1047 |
| 566 | 20241213 | 100000 | 702308150 | 23100 | 23100 | 23100 | 23100 | 433 |
| 567 | 20241213 | 095900 | 692305850 | 23050 | 23100 | 23100 | 23050 | 2023 |
| 568 | 20241213 | 095800 | 645574700 | 23100 | 23150 | 23150 | 23100 | 75 |
| 569 | 20241213 | 095700 | 643841150 | 23100 | 23000 | 23100 | 23000 | 395 |
| 570 | 20241213 | 095600 | 634730600 | 23050 | 23100 | 23100 | 23000 | 65 |
| 571 | 20241213 | 095500 | 633229550 | 23050 | 22950 | 23050 | 22950 | 376 |
| 572 | 20241213 | 095400 | 624577950 | 22950 | 22900 | 22950 | 22900 | 273 |
| 573 | 20241213 | 095300 | 618317550 | 22900 | 22900 | 22900 | 22900 | 728 |
| 574 | 20241213 | 095200 | 601646350 | 22850 | 22900 | 22900 | 22850 | 244 |
| 575 | 20241213 | 095100 | 596059450 | 22900 | 22950 | 22950 | 22900 | 1258 |
| 576 | 20241213 | 095000 | 567208950 | 22950 | 22950 | 22950 | 22950 | 207 |
| 577 | 20241213 | 094900 | 562458300 | 22950 | 22900 | 22950 | 22900 | 170 |
| 578 | 20241213 | 094800 | 558560200 | 22900 | 23100 | 23150 | 22850 | 2144 |
| 579 | 20241213 | 094700 | 509400650 | 23100 | 23000 | 23100 | 23000 | 363 |
| 580 | 20241213 | 094600 | 501037100 | 23000 | 23050 | 23100 | 23000 | 149 |
| 581 | 20241213 | 094500 | 497604900 | 23050 | 22950 | 23050 | 22950 | 2293 |
| 582 | 20241213 | 094400 | 444869500 | 22950 | 22950 | 22950 | 22900 | 541 |
| 583 | 20241213 | 094300 | 432453600 | 22950 | 22900 | 22950 | 22900 | 595 |
| 584 | 20241213 | 094200 | 418828050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 585 | 20241213 | 094100 | 418828050 | 22900 | 22850 | 22900 | 22800 | 184 |
| 586 | 20241213 | 094000 | 414626800 | 22950 | 22900 | 22950 | 22900 | 14 |
| 587 | 20241213 | 093900 | 414305550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 588 | 20241213 | 093800 | 414305550 | 22850 | 22950 | 22950 | 22850 | 64 |
| 589 | 20241213 | 093700 | 412842150 | 22950 | 22900 | 22950 | 22850 | 343 |
| 590 | 20241213 | 093600 | 404976650 | 22950 | 22900 | 22950 | 22900 | 200 |
| 591 | 20241213 | 093500 | 400391650 | 22900 | 22800 | 22900 | 22800 | 752 |
| 592 | 20241213 | 093400 | 383228050 | 22800 | 22800 | 22800 | 22800 | 74 |
| 593 | 20241213 | 093300 | 381540850 | 22800 | 22800 | 22800 | 22800 | 89 |
| 594 | 20241213 | 093200 | 379511650 | 22800 | 22800 | 22800 | 22800 | 1 |
| 595 | 20241213 | 093100 | 379488850 | 22750 | 22800 | 22800 | 22750 | 268 |
| 596 | 20241213 | 093000 | 373390150 | 22800 | 22850 | 22850 | 22800 | 202 |
| 597 | 20241213 | 092900 | 368784450 | 22850 | 22850 | 22850 | 22850 | 95 |
| 598 | 20241213 | 092800 | 366613700 | 22850 | 22900 | 22900 | 22850 | 136 |
| 599 | 20241213 | 092700 | 363501100 | 22900 | 22850 | 22900 | 22850 | 54 |
| 600 | 20241213 | 092600 | 362267050 | 22750 | 22750 | 22800 | 22700 | 122 |
| 601 | 20241213 | 092500 | 359489550 | 22700 | 22750 | 22750 | 22700 | 250 |
| 602 | 20241213 | 092400 | 353814250 | 22750 | 22750 | 22750 | 22750 | 137 |
| 603 | 20241213 | 092300 | 350697500 | 22800 | 22750 | 22800 | 22750 | 324 |
| 604 | 20241213 | 092200 | 343326450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 605 | 20241213 | 092100 | 343326450 | 22750 | 22750 | 22750 | 22750 | 1409 |
| 606 | 20241213 | 092000 | 311271700 | 22750 | 22850 | 22850 | 22750 | 604 |
| 607 | 20241213 | 091900 | 297508750 | 22850 | 22800 | 22850 | 22800 | 222 |
| 608 | 20241213 | 091800 | 292440350 | 22850 | 22850 | 22850 | 22850 | 69 |
| 609 | 20241213 | 091700 | 290863700 | 22800 | 22850 | 22850 | 22800 | 4 |
| 610 | 20241213 | 091600 | 290772350 | 22850 | 22850 | 22850 | 22850 | 76 |
| 611 | 20241213 | 091500 | 289035750 | 22850 | 22900 | 22900 | 22850 | 1149 |
| 612 | 20241213 | 091400 | 262773650 | 22900 | 22950 | 22950 | 22900 | 613 |
| 613 | 20241213 | 091300 | 248730300 | 22900 | 22900 | 22900 | 22900 | 2 |
| 614 | 20241213 | 091200 | 248684500 | 22950 | 22900 | 22950 | 22900 | 162 |
| 615 | 20241213 | 091100 | 244974600 | 22900 | 22900 | 22900 | 22900 | 20 |
| 616 | 20241213 | 091000 | 244516600 | 22850 | 22750 | 22850 | 22750 | 279 |
| 617 | 20241213 | 090900 | 238151750 | 22700 | 22700 | 22700 | 22700 | 191 |
| 618 | 20241213 | 090800 | 233816050 | 22700 | 22700 | 22700 | 22700 | 226 |
| 619 | 20241213 | 090700 | 228685850 | 22700 | 22700 | 22700 | 22650 | 1160 |
| 620 | 20241213 | 090600 | 202356350 | 22700 | 22800 | 22800 | 22700 | 464 |
| 621 | 20241213 | 090500 | 191801150 | 22800 | 22750 | 22800 | 22700 | 1170 |
| 622 | 20241213 | 090400 | 165184950 | 22750 | 22750 | 22900 | 22650 | 2094 |
| 623 | 20241213 | 090300 | 117585100 | 22800 | 22850 | 22900 | 22700 | 2167 |
| 624 | 20241213 | 090200 | 68272550 | 22850 | 22850 | 22850 | 22800 | 257 |
| 625 | 20241213 | 090100 | 62406750 | 22950 | 22850 | 23000 | 22850 | 1381 |
| 626 | 20241213 | 090000 | 30760400 | 22850 | 22850 | 22850 | 22750 | 1118 |