34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 193100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 3 | 20241219 | 193000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20241219 | 192900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20241219 | 192800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20241219 | 192700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20241219 | 192600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20241219 | 192500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20241219 | 192400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20241219 | 192300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20241219 | 192200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20241219 | 192100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20241219 | 192000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20241219 | 191900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20241219 | 191800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20241219 | 191700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20241219 | 191600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20241219 | 191500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20241219 | 191400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20241219 | 191300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20241219 | 191200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20241219 | 191100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20241219 | 191000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20241219 | 190900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20241219 | 190800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20241219 | 190700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20241219 | 190600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20241219 | 190500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20241219 | 190400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20241219 | 190300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20241219 | 190200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20241219 | 190100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 33 | 20241219 | 190000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20241219 | 185900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20241219 | 185800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20241219 | 185700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20241219 | 185600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20241219 | 185500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20241219 | 185400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20241219 | 185300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20241219 | 185200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20241219 | 185100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20241219 | 185000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20241219 | 184900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20241219 | 184800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20241219 | 184700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20241219 | 184600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20241219 | 184500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20241219 | 184400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20241219 | 184300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20241219 | 184200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20241219 | 184100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20241219 | 184000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20241219 | 183900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20241219 | 183800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20241219 | 183700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20241219 | 183600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20241219 | 183500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20241219 | 183400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20241219 | 183300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20241219 | 183200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20241219 | 183100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 63 | 20241219 | 183000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20241219 | 182900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20241219 | 182800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20241219 | 182700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20241219 | 182600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20241219 | 182500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20241219 | 182400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20241219 | 182300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20241219 | 182200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20241219 | 182100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20241219 | 182000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20241219 | 181900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20241219 | 181800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20241219 | 181700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20241219 | 181600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20241219 | 181500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20241219 | 181400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20241219 | 181300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20241219 | 181200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20241219 | 181100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20241219 | 181000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20241219 | 180900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20241219 | 180800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20241219 | 180700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20241219 | 180600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20241219 | 180500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20241219 | 180400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20241219 | 180300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20241219 | 180200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20241219 | 180100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 93 | 20241219 | 180000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20241219 | 175900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20241219 | 175800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20241219 | 175700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20241219 | 175600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20241219 | 175500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20241219 | 175400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20241219 | 175300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20241219 | 175200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20241219 | 175100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20241219 | 175000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20241219 | 174900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20241219 | 174800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20241219 | 174700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20241219 | 174600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20241219 | 174500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20241219 | 174400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20241219 | 174300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20241219 | 174200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20241219 | 174100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20241219 | 174000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20241219 | 173900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20241219 | 173800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20241219 | 173700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20241219 | 173600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20241219 | 173500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20241219 | 173400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20241219 | 173300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20241219 | 173200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20241219 | 173100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 123 | 20241219 | 173000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20241219 | 172900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20241219 | 172800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20241219 | 172700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20241219 | 172600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20241219 | 172500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20241219 | 172400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20241219 | 172300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20241219 | 172200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20241219 | 172100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20241219 | 172000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20241219 | 171900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20241219 | 171800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20241219 | 171700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20241219 | 171600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20241219 | 171500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20241219 | 171400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20241219 | 171300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20241219 | 171200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20241219 | 171100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20241219 | 171000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20241219 | 170900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20241219 | 170800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20241219 | 170700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20241219 | 170600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20241219 | 170500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20241219 | 170400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20241219 | 170300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20241219 | 170200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20241219 | 170100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 153 | 20241219 | 170000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20241219 | 165900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20241219 | 165800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20241219 | 165700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20241219 | 165600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20241219 | 165500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20241219 | 165400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20241219 | 165300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20241219 | 165200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20241219 | 165100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20241219 | 165000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20241219 | 164900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20241219 | 164800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20241219 | 164700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20241219 | 164600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20241219 | 164500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20241219 | 164400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20241219 | 164300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20241219 | 164200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20241219 | 164100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20241219 | 164000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20241219 | 163900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20241219 | 163800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20241219 | 163700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20241219 | 163600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20241219 | 163500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20241219 | 163400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20241219 | 163300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20241219 | 163200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20241219 | 163100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 183 | 20241219 | 163000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20241219 | 162900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20241219 | 162800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20241219 | 162700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20241219 | 162600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20241219 | 162500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20241219 | 162400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20241219 | 162300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20241219 | 162200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20241219 | 162100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20241219 | 162000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20241219 | 161900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20241219 | 161800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20241219 | 161700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20241219 | 161600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20241219 | 161500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20241219 | 161400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20241219 | 161300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20241219 | 161200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20241219 | 161100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20241219 | 161000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20241219 | 160900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20241219 | 160800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20241219 | 160700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20241219 | 160600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20241219 | 160500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20241219 | 160400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20241219 | 160300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20241219 | 160200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20241219 | 160100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 213 | 20241219 | 160000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20241219 | 155900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20241219 | 155800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20241219 | 155700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20241219 | 155600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20241219 | 155500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20241219 | 155400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20241219 | 155300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20241219 | 155200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20241219 | 155100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20241219 | 155000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20241219 | 154900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20241219 | 154800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20241219 | 154700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20241219 | 154600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20241219 | 154500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20241219 | 154400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20241219 | 154300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20241219 | 154200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20241219 | 154100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20241219 | 154000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20241219 | 153900 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20241219 | 153800 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20241219 | 153700 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20241219 | 153600 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20241219 | 153500 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20241219 | 153400 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20241219 | 153300 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20241219 | 153200 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20241219 | 153100 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 243 | 20241219 | 153000 | 6631541700 | 23200 | 23200 | 23200 | 23200 | 2193 |
| 244 | 20241219 | 152900 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20241219 | 152800 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20241219 | 152700 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20241219 | 152600 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20241219 | 152500 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20241219 | 152400 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20241219 | 152300 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20241219 | 152200 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20241219 | 152100 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20241219 | 152000 | 6580664100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20241219 | 151900 | 6580664100 | 23050 | 23050 | 23100 | 23050 | 602 |
| 255 | 20241219 | 151800 | 6566766100 | 23050 | 23000 | 23100 | 23000 | 912 |
| 256 | 20241219 | 151700 | 6545742250 | 23100 | 23050 | 23100 | 23000 | 315 |
| 257 | 20241219 | 151600 | 6538492250 | 23100 | 23100 | 23100 | 23050 | 523 |
| 258 | 20241219 | 151500 | 6526429600 | 23050 | 23000 | 23050 | 23000 | 1329 |
| 259 | 20241219 | 151400 | 6495805350 | 23000 | 22950 | 23000 | 22900 | 1673 |
| 260 | 20241219 | 151300 | 6457368750 | 22900 | 22900 | 22900 | 22900 | 12 |
| 261 | 20241219 | 151200 | 6457093950 | 22900 | 22900 | 22950 | 22900 | 433 |
| 262 | 20241219 | 151100 | 6447167450 | 22900 | 22900 | 22900 | 22900 | 68 |
| 263 | 20241219 | 151000 | 6445610250 | 22900 | 22950 | 22950 | 22900 | 476 |
| 264 | 20241219 | 150900 | 6434709250 | 22950 | 22950 | 22950 | 22950 | 69 |
| 265 | 20241219 | 150800 | 6433125700 | 22950 | 22950 | 22950 | 22950 | 1656 |
| 266 | 20241219 | 150700 | 6395120500 | 23000 | 22950 | 23000 | 22950 | 286 |
| 267 | 20241219 | 150600 | 6388555100 | 22950 | 23000 | 23000 | 22950 | 12 |
| 268 | 20241219 | 150500 | 6388279650 | 22950 | 23000 | 23000 | 22950 | 275 |
| 269 | 20241219 | 150400 | 6381959150 | 23000 | 23000 | 23000 | 23000 | 39 |
| 270 | 20241219 | 150300 | 6381062150 | 23000 | 23000 | 23000 | 23000 | 120 |
| 271 | 20241219 | 150200 | 6378302150 | 23000 | 23000 | 23000 | 22950 | 426 |
| 272 | 20241219 | 150100 | 6368511100 | 23000 | 23000 | 23000 | 23000 | 225 |
| 273 | 20241219 | 150000 | 6363336100 | 23000 | 23000 | 23000 | 23000 | 76 |
| 274 | 20241219 | 145900 | 6361588100 | 22950 | 22950 | 22950 | 22950 | 196 |
| 275 | 20241219 | 145800 | 6357089900 | 22950 | 22950 | 22950 | 22950 | 45 |
| 276 | 20241219 | 145700 | 6356057150 | 22950 | 22950 | 22950 | 22950 | 395 |
| 277 | 20241219 | 145600 | 6346991900 | 22950 | 23000 | 23000 | 22950 | 218 |
| 278 | 20241219 | 145500 | 6341980050 | 23000 | 23000 | 23000 | 23000 | 100 |
| 279 | 20241219 | 145400 | 6339680050 | 23050 | 23050 | 23050 | 23050 | 100 |
| 280 | 20241219 | 145300 | 6337375050 | 23000 | 23050 | 23050 | 23000 | 399 |
| 281 | 20241219 | 145200 | 6328183050 | 23000 | 23050 | 23050 | 23000 | 3736 |
| 282 | 20241219 | 145100 | 6242249900 | 23050 | 23000 | 23050 | 23000 | 158 |
| 283 | 20241219 | 145000 | 6238610900 | 23000 | 23000 | 23000 | 23000 | 82 |
| 284 | 20241219 | 144900 | 6236724900 | 23000 | 23000 | 23000 | 23000 | 1210 |
| 285 | 20241219 | 144800 | 6208894900 | 23000 | 23000 | 23000 | 23000 | 592 |
| 286 | 20241219 | 144700 | 6195278900 | 23050 | 23000 | 23050 | 23000 | 216 |
| 287 | 20241219 | 144600 | 6190310700 | 23000 | 22950 | 23000 | 22950 | 210 |
| 288 | 20241219 | 144500 | 6185480850 | 23000 | 23000 | 23000 | 23000 | 69 |
| 289 | 20241219 | 144400 | 6183893850 | 23000 | 22900 | 23000 | 22900 | 521 |
| 290 | 20241219 | 144300 | 6171942500 | 22900 | 22950 | 22950 | 22900 | 2594 |
| 291 | 20241219 | 144200 | 6112529400 | 22950 | 23050 | 23050 | 22950 | 2243 |
| 292 | 20241219 | 144100 | 6060943150 | 23050 | 23050 | 23050 | 23000 | 483 |
| 293 | 20241219 | 144000 | 6049818850 | 23050 | 23050 | 23050 | 23000 | 85 |
| 294 | 20241219 | 143900 | 6047863050 | 23000 | 23050 | 23050 | 23000 | 475 |
| 295 | 20241219 | 143800 | 6036936800 | 23000 | 23000 | 23000 | 22950 | 57 |
| 296 | 20241219 | 143700 | 6035626800 | 23000 | 22950 | 23000 | 22950 | 176 |
| 297 | 20241219 | 143600 | 6031581900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 298 | 20241219 | 143500 | 6031581900 | 22950 | 22950 | 22950 | 22950 | 44 |
| 299 | 20241219 | 143400 | 6030572100 | 23000 | 23000 | 23000 | 23000 | 5 |
| 300 | 20241219 | 143300 | 6030457100 | 23000 | 23000 | 23050 | 23000 | 513 |
| 301 | 20241219 | 143200 | 6018655600 | 23050 | 23050 | 23050 | 23050 | 31 |
| 302 | 20241219 | 143100 | 6017941050 | 23050 | 23050 | 23050 | 23050 | 1641 |
| 303 | 20241219 | 143000 | 5980116000 | 23100 | 23050 | 23100 | 23050 | 19 |
| 304 | 20241219 | 142900 | 5979677900 | 23100 | 23100 | 23100 | 23100 | 204 |
| 305 | 20241219 | 142800 | 5974965500 | 23100 | 23100 | 23100 | 23100 | 30 |
| 306 | 20241219 | 142700 | 5974272500 | 23100 | 23100 | 23100 | 23100 | 62 |
| 307 | 20241219 | 142600 | 5972840300 | 23100 | 23100 | 23100 | 23100 | 29 |
| 308 | 20241219 | 142500 | 5972170400 | 23150 | 23150 | 23150 | 23150 | 34 |
| 309 | 20241219 | 142400 | 5971383300 | 23150 | 23150 | 23150 | 23150 | 3 |
| 310 | 20241219 | 142300 | 5971313850 | 23150 | 23150 | 23150 | 23150 | 20 |
| 311 | 20241219 | 142200 | 5970850850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 312 | 20241219 | 142100 | 5970850850 | 23150 | 23100 | 23150 | 23100 | 490 |
| 313 | 20241219 | 142000 | 5959531750 | 23100 | 23200 | 23200 | 23100 | 64 |
| 314 | 20241219 | 141900 | 5958050600 | 23150 | 23150 | 23150 | 23150 | 12 |
| 315 | 20241219 | 141800 | 5957772800 | 23150 | 23150 | 23150 | 23150 | 47 |
| 316 | 20241219 | 141700 | 5956684750 | 23200 | 23250 | 23300 | 23200 | 3700 |
| 317 | 20241219 | 141600 | 5870686450 | 23250 | 23250 | 23250 | 23250 | 661 |
| 318 | 20241219 | 141500 | 5855318200 | 23200 | 23150 | 23200 | 23150 | 589 |
| 319 | 20241219 | 141400 | 5841671350 | 23150 | 23150 | 23150 | 23150 | 6 |
| 320 | 20241219 | 141300 | 5841532450 | 23150 | 23200 | 23200 | 23150 | 355 |
| 321 | 20241219 | 141200 | 5833309450 | 23200 | 23200 | 23200 | 23200 | 567 |
| 322 | 20241219 | 141100 | 5820155050 | 23200 | 23150 | 23200 | 23150 | 428 |
| 323 | 20241219 | 141000 | 5810245850 | 23150 | 23150 | 23200 | 23150 | 90 |
| 324 | 20241219 | 140900 | 5808162200 | 23150 | 23150 | 23150 | 23150 | 100 |
| 325 | 20241219 | 140800 | 5805847200 | 23150 | 23150 | 23200 | 23150 | 212 |
| 326 | 20241219 | 140700 | 5800935200 | 23100 | 23150 | 23150 | 23100 | 92 |
| 327 | 20241219 | 140600 | 5798806000 | 23100 | 23100 | 23100 | 23100 | 1 |
| 328 | 20241219 | 140500 | 5798782900 | 23150 | 23150 | 23150 | 23150 | 170 |
| 329 | 20241219 | 140400 | 5794847400 | 23150 | 23200 | 23200 | 23150 | 52 |
| 330 | 20241219 | 140300 | 5793641100 | 23200 | 23150 | 23200 | 23150 | 39 |
| 331 | 20241219 | 140200 | 5792737200 | 23150 | 23150 | 23150 | 23150 | 9 |
| 332 | 20241219 | 140100 | 5792528850 | 23150 | 23150 | 23200 | 23150 | 353 |
| 333 | 20241219 | 140000 | 5784356800 | 23150 | 23150 | 23150 | 23150 | 80 |
| 334 | 20241219 | 135900 | 5782504800 | 23150 | 23200 | 23200 | 23100 | 419 |
| 335 | 20241219 | 135800 | 5772815050 | 23150 | 23100 | 23200 | 23100 | 1048 |
| 336 | 20241219 | 135700 | 5748554200 | 23100 | 23100 | 23100 | 23100 | 259 |
| 337 | 20241219 | 135600 | 5742571300 | 23100 | 23050 | 23100 | 23050 | 112 |
| 338 | 20241219 | 135500 | 5739989450 | 23050 | 23000 | 23050 | 23000 | 87 |
| 339 | 20241219 | 135400 | 5737987450 | 23000 | 23050 | 23050 | 23000 | 389 |
| 340 | 20241219 | 135300 | 5729033000 | 23000 | 23050 | 23050 | 23000 | 1010 |
| 341 | 20241219 | 135200 | 5705802750 | 23050 | 23000 | 23050 | 23000 | 160 |
| 342 | 20241219 | 135100 | 5702122500 | 23000 | 23000 | 23000 | 23000 | 1 |
| 343 | 20241219 | 135000 | 5702099500 | 23000 | 23050 | 23050 | 23000 | 164 |
| 344 | 20241219 | 134900 | 5698322500 | 23050 | 23050 | 23050 | 23050 | 51 |
| 345 | 20241219 | 134800 | 5697146950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 346 | 20241219 | 134700 | 5697146950 | 23050 | 23050 | 23050 | 23050 | 14 |
| 347 | 20241219 | 134600 | 5696824250 | 23000 | 23000 | 23000 | 23000 | 112 |
| 348 | 20241219 | 134500 | 5694248250 | 23000 | 23050 | 23050 | 23000 | 1044 |
| 349 | 20241219 | 134400 | 5670188000 | 23100 | 23100 | 23100 | 23100 | 12 |
| 350 | 20241219 | 134300 | 5669910800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 351 | 20241219 | 134200 | 5669910800 | 23050 | 23100 | 23100 | 23050 | 110 |
| 352 | 20241219 | 134100 | 5667373000 | 23100 | 23100 | 23100 | 23100 | 1141 |
| 353 | 20241219 | 134000 | 5641015900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 354 | 20241219 | 133900 | 5641015900 | 23150 | 23150 | 23150 | 23150 | 764 |
| 355 | 20241219 | 133800 | 5623329300 | 23150 | 23150 | 23150 | 23150 | 1 |
| 356 | 20241219 | 133700 | 5623306150 | 23100 | 23150 | 23150 | 23100 | 40 |
| 357 | 20241219 | 133600 | 5622380400 | 23150 | 23150 | 23150 | 23150 | 62 |
| 358 | 20241219 | 133500 | 5620945100 | 23150 | 23100 | 23150 | 23100 | 35 |
| 359 | 20241219 | 133400 | 5620134950 | 23100 | 23100 | 23100 | 23100 | 236 |
| 360 | 20241219 | 133300 | 5614683350 | 23050 | 23050 | 23050 | 23050 | 30 |
| 361 | 20241219 | 133200 | 5613991850 | 23050 | 23100 | 23100 | 23050 | 165 |
| 362 | 20241219 | 133100 | 5610188550 | 23100 | 23050 | 23100 | 23050 | 65 |
| 363 | 20241219 | 133000 | 5608690050 | 23100 | 23100 | 23100 | 23100 | 321 |
| 364 | 20241219 | 132900 | 5601274950 | 23150 | 23150 | 23150 | 23150 | 2776 |
| 365 | 20241219 | 132800 | 5537010550 | 23100 | 23100 | 23100 | 23100 | 41 |
| 366 | 20241219 | 132700 | 5536063450 | 23100 | 23050 | 23100 | 23050 | 499 |
| 367 | 20241219 | 132600 | 5524539800 | 23050 | 23050 | 23050 | 23050 | 506 |
| 368 | 20241219 | 132500 | 5512876500 | 23050 | 23100 | 23100 | 23050 | 2676 |
| 369 | 20241219 | 132400 | 5451119800 | 23100 | 23100 | 23100 | 23100 | 523 |
| 370 | 20241219 | 132300 | 5439038500 | 23100 | 23100 | 23100 | 23050 | 59 |
| 371 | 20241219 | 132200 | 5437675850 | 23100 | 23050 | 23100 | 23050 | 518 |
| 372 | 20241219 | 132100 | 5425734050 | 23050 | 23050 | 23050 | 23050 | 131 |
| 373 | 20241219 | 132000 | 5422714500 | 23050 | 23050 | 23050 | 23050 | 825 |
| 374 | 20241219 | 131900 | 5403698250 | 23050 | 23050 | 23050 | 23050 | 5 |
| 375 | 20241219 | 131800 | 5403583000 | 23000 | 23000 | 23050 | 23000 | 508 |
| 376 | 20241219 | 131700 | 5391898850 | 23000 | 23000 | 23000 | 23000 | 200 |
| 377 | 20241219 | 131600 | 5387298850 | 23000 | 23000 | 23000 | 23000 | 5 |
| 378 | 20241219 | 131500 | 5387183850 | 23000 | 23000 | 23000 | 23000 | 1 |
| 379 | 20241219 | 131400 | 5387160850 | 23000 | 22950 | 23000 | 22950 | 47 |
| 380 | 20241219 | 131300 | 5386080050 | 22950 | 23000 | 23000 | 22950 | 2279 |
| 381 | 20241219 | 131200 | 5333680450 | 23000 | 23000 | 23000 | 23000 | 570 |
| 382 | 20241219 | 131100 | 5320570450 | 23050 | 23050 | 23050 | 23050 | 485 |
| 383 | 20241219 | 131000 | 5309391200 | 23050 | 23000 | 23050 | 23000 | 257 |
| 384 | 20241219 | 130900 | 5303479950 | 23000 | 23000 | 23000 | 23000 | 16 |
| 385 | 20241219 | 130800 | 5303111950 | 23000 | 23000 | 23000 | 23000 | 1283 |
| 386 | 20241219 | 130700 | 5273602950 | 23000 | 23000 | 23000 | 23000 | 52 |
| 387 | 20241219 | 130600 | 5272406950 | 23050 | 23000 | 23050 | 23000 | 21 |
| 388 | 20241219 | 130500 | 5271923450 | 23050 | 23000 | 23050 | 23000 | 271 |
| 389 | 20241219 | 130400 | 5265690200 | 22950 | 23000 | 23000 | 22950 | 538 |
| 390 | 20241219 | 130300 | 5253316300 | 23000 | 23000 | 23000 | 23000 | 140 |
| 391 | 20241219 | 130200 | 5250096300 | 23000 | 23000 | 23000 | 23000 | 33 |
| 392 | 20241219 | 130100 | 5249337300 | 22950 | 22950 | 22950 | 22950 | 498 |
| 393 | 20241219 | 130000 | 5237908200 | 22950 | 22950 | 22950 | 22950 | 32 |
| 394 | 20241219 | 125900 | 5237173800 | 22900 | 22900 | 22900 | 22900 | 23 |
| 395 | 20241219 | 125800 | 5236647100 | 22900 | 22900 | 22900 | 22900 | 13 |
| 396 | 20241219 | 125700 | 5236349400 | 22900 | 22900 | 22900 | 22900 | 117 |
| 397 | 20241219 | 125600 | 5233670100 | 22900 | 22900 | 22900 | 22900 | 240 |
| 398 | 20241219 | 125500 | 5228174100 | 22900 | 22900 | 22950 | 22900 | 38 |
| 399 | 20241219 | 125400 | 5227302650 | 22900 | 22900 | 22900 | 22900 | 31 |
| 400 | 20241219 | 125300 | 5226592750 | 22950 | 22900 | 22950 | 22900 | 224 |
| 401 | 20241219 | 125200 | 5221462400 | 22900 | 22900 | 22900 | 22900 | 87 |
| 402 | 20241219 | 125100 | 5219470100 | 22950 | 22900 | 22950 | 22900 | 22 |
| 403 | 20241219 | 125000 | 5218965300 | 22900 | 22900 | 22900 | 22900 | 215 |
| 404 | 20241219 | 124900 | 5214041800 | 22950 | 22950 | 22950 | 22950 | 21 |
| 405 | 20241219 | 124800 | 5213559850 | 22950 | 22900 | 22950 | 22900 | 189 |
| 406 | 20241219 | 124700 | 5209229150 | 22950 | 22950 | 22950 | 22950 | 15 |
| 407 | 20241219 | 124600 | 5208884900 | 22950 | 22950 | 22950 | 22950 | 53 |
| 408 | 20241219 | 124500 | 5207668550 | 22900 | 22950 | 22950 | 22900 | 42 |
| 409 | 20241219 | 124400 | 5206706550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 410 | 20241219 | 124300 | 5206706550 | 22950 | 22950 | 22950 | 22950 | 4 |
| 411 | 20241219 | 124200 | 5206614750 | 22950 | 22950 | 22950 | 22950 | 69 |
| 412 | 20241219 | 124100 | 5205031200 | 22950 | 22950 | 22950 | 22950 | 21 |
| 413 | 20241219 | 124000 | 5204549250 | 22950 | 22950 | 22950 | 22950 | 22 |
| 414 | 20241219 | 123900 | 5204044350 | 22950 | 23000 | 23000 | 22950 | 101 |
| 415 | 20241219 | 123800 | 5201726350 | 22950 | 22900 | 22950 | 22900 | 28 |
| 416 | 20241219 | 123700 | 5201084600 | 22850 | 22850 | 22850 | 22850 | 111 |
| 417 | 20241219 | 123600 | 5198548250 | 22850 | 22900 | 22900 | 22850 | 633 |
| 418 | 20241219 | 123500 | 5184082400 | 22850 | 22900 | 22900 | 22850 | 1239 |
| 419 | 20241219 | 123400 | 5155727600 | 22900 | 22900 | 22900 | 22900 | 30 |
| 420 | 20241219 | 123300 | 5155040600 | 22900 | 22900 | 22900 | 22900 | 408 |
| 421 | 20241219 | 123200 | 5145697400 | 22900 | 22900 | 22900 | 22850 | 506 |
| 422 | 20241219 | 123100 | 5134114050 | 22900 | 22850 | 22900 | 22850 | 280 |
| 423 | 20241219 | 123000 | 5127715750 | 22850 | 22850 | 22850 | 22800 | 11 |
| 424 | 20241219 | 122900 | 5127464500 | 22850 | 22800 | 22850 | 22800 | 242 |
| 425 | 20241219 | 122800 | 5121942300 | 22850 | 22800 | 22850 | 22800 | 132 |
| 426 | 20241219 | 122700 | 5118928250 | 22800 | 22850 | 22900 | 22800 | 1152 |
| 427 | 20241219 | 122600 | 5092615800 | 22850 | 22850 | 22850 | 22800 | 275 |
| 428 | 20241219 | 122500 | 5086334550 | 22850 | 22900 | 22900 | 22850 | 4084 |
| 429 | 20241219 | 122400 | 4992876700 | 22950 | 22950 | 22950 | 22950 | 139 |
| 430 | 20241219 | 122300 | 4989686650 | 22950 | 22900 | 22950 | 22900 | 41 |
| 431 | 20241219 | 122200 | 4988747700 | 22950 | 22950 | 22950 | 22900 | 211 |
| 432 | 20241219 | 122100 | 4983912750 | 22950 | 22950 | 22950 | 22900 | 328 |
| 433 | 20241219 | 122000 | 4976398450 | 22950 | 22950 | 22950 | 22950 | 290 |
| 434 | 20241219 | 121900 | 4969742950 | 22950 | 22950 | 22950 | 22950 | 443 |
| 435 | 20241219 | 121800 | 4959576100 | 22950 | 22950 | 22950 | 22900 | 387 |
| 436 | 20241219 | 121700 | 4950702400 | 22950 | 22950 | 22950 | 22950 | 667 |
| 437 | 20241219 | 121600 | 4935394750 | 22950 | 23050 | 23050 | 22950 | 8981 |
| 438 | 20241219 | 121500 | 4728792900 | 23100 | 23100 | 23100 | 23100 | 30 |
| 439 | 20241219 | 121400 | 4728099900 | 23050 | 23050 | 23100 | 23050 | 271 |
| 440 | 20241219 | 121300 | 4721853300 | 23100 | 23100 | 23100 | 23100 | 10 |
| 441 | 20241219 | 121200 | 4721622300 | 23100 | 23100 | 23100 | 23100 | 200 |
| 442 | 20241219 | 121100 | 4717002300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 443 | 20241219 | 121000 | 4717002300 | 23100 | 23100 | 23100 | 23100 | 1 |
| 444 | 20241219 | 120900 | 4716979200 | 23100 | 23100 | 23100 | 23100 | 180 |
| 445 | 20241219 | 120800 | 4712821200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 446 | 20241219 | 120700 | 4712821200 | 23100 | 23150 | 23150 | 23100 | 105 |
| 447 | 20241219 | 120600 | 4710395500 | 23150 | 23150 | 23150 | 23150 | 15 |
| 448 | 20241219 | 120500 | 4710048250 | 23150 | 23200 | 23200 | 23150 | 62 |
| 449 | 20241219 | 120400 | 4708609950 | 23200 | 23150 | 23200 | 23150 | 29 |
| 450 | 20241219 | 120300 | 4707938100 | 23150 | 23150 | 23150 | 23150 | 158 |
| 451 | 20241219 | 120200 | 4704280400 | 23150 | 23050 | 23150 | 23050 | 52 |
| 452 | 20241219 | 120100 | 4703081600 | 23050 | 23050 | 23050 | 23050 | 12 |
| 453 | 20241219 | 120000 | 4702805000 | 23150 | 23150 | 23150 | 23150 | 60 |
| 454 | 20241219 | 115900 | 4701416000 | 23150 | 23150 | 23150 | 23150 | 60 |
| 455 | 20241219 | 115800 | 4700027000 | 23150 | 23050 | 23150 | 23050 | 53 |
| 456 | 20241219 | 115700 | 4698805150 | 23100 | 23100 | 23100 | 23100 | 51 |
| 457 | 20241219 | 115600 | 4697627050 | 23100 | 23100 | 23100 | 23100 | 11 |
| 458 | 20241219 | 115500 | 4697372950 | 23100 | 23150 | 23150 | 23100 | 125 |
| 459 | 20241219 | 115400 | 4694481450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 460 | 20241219 | 115300 | 4694481450 | 23150 | 23150 | 23150 | 23150 | 3 |
| 461 | 20241219 | 115200 | 4694412000 | 23150 | 23100 | 23150 | 23100 | 21 |
| 462 | 20241219 | 115100 | 4693925900 | 23200 | 23050 | 23200 | 23000 | 302 |
| 463 | 20241219 | 115000 | 4686979000 | 23000 | 23050 | 23150 | 23000 | 1072 |
| 464 | 20241219 | 114900 | 4662310800 | 23050 | 23150 | 23150 | 23050 | 1101 |
| 465 | 20241219 | 114800 | 4636932650 | 23050 | 23050 | 23050 | 23050 | 350 |
| 466 | 20241219 | 114700 | 4628865150 | 23050 | 23050 | 23050 | 23050 | 650 |
| 467 | 20241219 | 114600 | 4613882650 | 23050 | 23100 | 23100 | 23050 | 33 |
| 468 | 20241219 | 114500 | 4613121500 | 23050 | 23050 | 23050 | 23050 | 546 |
| 469 | 20241219 | 114400 | 4600536200 | 23100 | 23050 | 23100 | 23050 | 215 |
| 470 | 20241219 | 114300 | 4595578550 | 23050 | 23050 | 23050 | 23050 | 15 |
| 471 | 20241219 | 114200 | 4595232800 | 23050 | 23150 | 23150 | 23050 | 1542 |
| 472 | 20241219 | 114100 | 4559612500 | 23150 | 23100 | 23150 | 23100 | 13 |
| 473 | 20241219 | 114000 | 4559311650 | 23150 | 23150 | 23150 | 23150 | 63 |
| 474 | 20241219 | 113900 | 4557853200 | 23200 | 23150 | 23200 | 23150 | 62 |
| 475 | 20241219 | 113800 | 4556415300 | 23200 | 23150 | 23200 | 23150 | 109 |
| 476 | 20241219 | 113700 | 4553891450 | 23100 | 23150 | 23150 | 23100 | 98 |
| 477 | 20241219 | 113600 | 4551626650 | 23150 | 23150 | 23200 | 23150 | 8 |
| 478 | 20241219 | 113500 | 4551441400 | 23150 | 23150 | 23150 | 23150 | 133 |
| 479 | 20241219 | 113400 | 4548362450 | 23100 | 23150 | 23150 | 23100 | 6 |
| 480 | 20241219 | 113300 | 4548223800 | 23100 | 23100 | 23100 | 23100 | 294 |
| 481 | 20241219 | 113200 | 4541432400 | 23150 | 23150 | 23150 | 23150 | 5 |
| 482 | 20241219 | 113100 | 4541316650 | 23150 | 23150 | 23150 | 23150 | 1 |
| 483 | 20241219 | 113000 | 4541293500 | 23150 | 23100 | 23150 | 23100 | 142 |
| 484 | 20241219 | 112900 | 4538008700 | 23150 | 23150 | 23150 | 23150 | 151 |
| 485 | 20241219 | 112800 | 4534513050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 486 | 20241219 | 112700 | 4534513050 | 23150 | 23150 | 23150 | 23150 | 6 |
| 487 | 20241219 | 112600 | 4534374150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 488 | 20241219 | 112500 | 4534374150 | 23150 | 23100 | 23150 | 23100 | 71 |
| 489 | 20241219 | 112400 | 4532733850 | 23050 | 23050 | 23050 | 23050 | 30 |
| 490 | 20241219 | 112300 | 4532042350 | 23050 | 23050 | 23050 | 23050 | 701 |
| 491 | 20241219 | 112200 | 4515884300 | 23050 | 23100 | 23100 | 23050 | 101 |
| 492 | 20241219 | 112100 | 4513551250 | 23100 | 23050 | 23100 | 23050 | 29 |
| 493 | 20241219 | 112000 | 4512882100 | 23050 | 23100 | 23100 | 23050 | 203 |
| 494 | 20241219 | 111900 | 4508199100 | 23100 | 23150 | 23150 | 23100 | 147 |
| 495 | 20241219 | 111800 | 4504799350 | 23150 | 23150 | 23150 | 23150 | 8 |
| 496 | 20241219 | 111700 | 4504614150 | 23150 | 23100 | 23150 | 23100 | 129 |
| 497 | 20241219 | 111600 | 4501633450 | 23100 | 23150 | 23150 | 23100 | 44 |
| 498 | 20241219 | 111500 | 4500616400 | 23100 | 23100 | 23100 | 23100 | 204 |
| 499 | 20241219 | 111400 | 4495904000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 500 | 20241219 | 111300 | 4495904000 | 23100 | 23050 | 23100 | 23050 | 457 |
| 501 | 20241219 | 111200 | 4485348050 | 23000 | 23000 | 23000 | 23000 | 50 |
| 502 | 20241219 | 111100 | 4484198050 | 23050 | 23050 | 23050 | 23050 | 175 |
| 503 | 20241219 | 111000 | 4480164300 | 23050 | 23050 | 23050 | 23050 | 12 |
| 504 | 20241219 | 110900 | 4479887700 | 23050 | 23050 | 23050 | 23050 | 1002 |
| 505 | 20241219 | 110800 | 4456791600 | 23000 | 23050 | 23050 | 23000 | 213 |
| 506 | 20241219 | 110700 | 4451890450 | 23050 | 23050 | 23050 | 23000 | 139 |
| 507 | 20241219 | 110600 | 4448687000 | 23050 | 23050 | 23050 | 23050 | 30 |
| 508 | 20241219 | 110500 | 4447995500 | 23000 | 23050 | 23050 | 23000 | 103 |
| 509 | 20241219 | 110400 | 4445624600 | 23050 | 23000 | 23050 | 23000 | 364 |
| 510 | 20241219 | 110300 | 4437252500 | 23000 | 23050 | 23050 | 23000 | 1076 |
| 511 | 20241219 | 110200 | 4412452600 | 23050 | 23050 | 23050 | 23050 | 438 |
| 512 | 20241219 | 110100 | 4402356700 | 23050 | 23100 | 23100 | 23050 | 23 |
| 513 | 20241219 | 110000 | 4401826500 | 23100 | 23050 | 23100 | 23050 | 129 |
| 514 | 20241219 | 105900 | 4398849600 | 23050 | 23050 | 23050 | 23050 | 194 |
| 515 | 20241219 | 105800 | 4394377900 | 23050 | 23100 | 23150 | 23050 | 1001 |
| 516 | 20241219 | 105700 | 4371210900 | 23100 | 23100 | 23100 | 23100 | 42 |
| 517 | 20241219 | 105600 | 4370240700 | 23050 | 23050 | 23050 | 23050 | 270 |
| 518 | 20241219 | 105500 | 4364017200 | 23000 | 23000 | 23000 | 23000 | 15 |
| 519 | 20241219 | 105400 | 4363672200 | 23050 | 23050 | 23050 | 23000 | 97 |
| 520 | 20241219 | 105300 | 4361437350 | 23050 | 23000 | 23050 | 23000 | 75 |
| 521 | 20241219 | 105200 | 4359709400 | 23000 | 23100 | 23100 | 23000 | 1285 |
| 522 | 20241219 | 105100 | 4330090100 | 23050 | 23050 | 23050 | 23050 | 63 |
| 523 | 20241219 | 105000 | 4328637950 | 23050 | 23100 | 23100 | 23050 | 224 |
| 524 | 20241219 | 104900 | 4323469550 | 23050 | 23050 | 23050 | 23050 | 25 |
| 525 | 20241219 | 104800 | 4322893300 | 23050 | 23100 | 23100 | 23050 | 50 |
| 526 | 20241219 | 104700 | 4321739300 | 23050 | 23100 | 23100 | 23050 | 40 |
| 527 | 20241219 | 104600 | 4320817200 | 23150 | 23150 | 23150 | 23100 | 193 |
| 528 | 20241219 | 104500 | 4316355000 | 23100 | 23150 | 23150 | 23100 | 3028 |
| 529 | 20241219 | 104400 | 4246407550 | 23050 | 23100 | 23100 | 23050 | 20 |
| 530 | 20241219 | 104300 | 4245945700 | 23100 | 23100 | 23100 | 23100 | 14 |
| 531 | 20241219 | 104200 | 4245622300 | 23100 | 23150 | 23150 | 23100 | 363 |
| 532 | 20241219 | 104100 | 4237236450 | 23150 | 23150 | 23150 | 23150 | 563 |
| 533 | 20241219 | 104000 | 4224203000 | 23150 | 23150 | 23150 | 23150 | 3 |
| 534 | 20241219 | 103900 | 4224133550 | 23150 | 23100 | 23150 | 23100 | 155 |
| 535 | 20241219 | 103800 | 4220551300 | 23150 | 23100 | 23150 | 23100 | 7 |
| 536 | 20241219 | 103700 | 4220389300 | 23150 | 23100 | 23150 | 23100 | 297 |
| 537 | 20241219 | 103600 | 4213528300 | 23050 | 23050 | 23050 | 23050 | 6 |
| 538 | 20241219 | 103500 | 4213390000 | 23050 | 23050 | 23050 | 23050 | 182 |
| 539 | 20241219 | 103400 | 4209194900 | 23050 | 23050 | 23050 | 23050 | 180 |
| 540 | 20241219 | 103300 | 4205045900 | 23050 | 23050 | 23050 | 23050 | 172 |
| 541 | 20241219 | 103200 | 4201081300 | 23050 | 23050 | 23050 | 23050 | 286 |
| 542 | 20241219 | 103100 | 4194489000 | 23050 | 23050 | 23100 | 23050 | 162 |
| 543 | 20241219 | 103000 | 4190754850 | 23050 | 23000 | 23050 | 23000 | 734 |
| 544 | 20241219 | 102900 | 4173847400 | 23000 | 23050 | 23050 | 23000 | 834 |
| 545 | 20241219 | 102800 | 4154628750 | 23050 | 23050 | 23050 | 23050 | 192 |
| 546 | 20241219 | 102700 | 4150203150 | 23050 | 23050 | 23050 | 23050 | 416 |
| 547 | 20241219 | 102600 | 4140614350 | 23050 | 23100 | 23100 | 23050 | 940 |
| 548 | 20241219 | 102500 | 4118947300 | 23100 | 23050 | 23100 | 23000 | 1395 |
| 549 | 20241219 | 102400 | 4086792850 | 23100 | 23050 | 23100 | 23050 | 1804 |
| 550 | 20241219 | 102300 | 4045204800 | 23050 | 23050 | 23100 | 23050 | 1804 |
| 551 | 20241219 | 102200 | 4003622500 | 23050 | 23100 | 23100 | 23050 | 433 |
| 552 | 20241219 | 102100 | 3993625250 | 23100 | 23100 | 23100 | 23050 | 541 |
| 553 | 20241219 | 102000 | 3981133300 | 23100 | 23150 | 23150 | 23100 | 581 |
| 554 | 20241219 | 101900 | 3967711600 | 23150 | 23100 | 23150 | 23100 | 59 |
| 555 | 20241219 | 101800 | 3966348350 | 23100 | 23100 | 23150 | 23100 | 154 |
| 556 | 20241219 | 101700 | 3962790750 | 23100 | 23100 | 23100 | 23050 | 128 |
| 557 | 20241219 | 101600 | 3959835150 | 23050 | 23150 | 23150 | 23050 | 3415 |
| 558 | 20241219 | 101500 | 3880953000 | 23150 | 23150 | 23150 | 23150 | 8 |
| 559 | 20241219 | 101400 | 3880767800 | 23100 | 23200 | 23200 | 23100 | 4530 |
| 560 | 20241219 | 101300 | 3775820300 | 23250 | 23250 | 23250 | 23200 | 22 |
| 561 | 20241219 | 101200 | 3775309500 | 23250 | 23250 | 23250 | 23250 | 483 |
| 562 | 20241219 | 101100 | 3764079750 | 23250 | 23250 | 23250 | 23250 | 72 |
| 563 | 20241219 | 101000 | 3762405750 | 23250 | 23200 | 23250 | 23200 | 282 |
| 564 | 20241219 | 100900 | 3755854250 | 23250 | 23250 | 23250 | 23200 | 323 |
| 565 | 20241219 | 100800 | 3748352900 | 23200 | 23250 | 23250 | 23200 | 820 |
| 566 | 20241219 | 100700 | 3729328550 | 23250 | 23200 | 23300 | 23200 | 458 |
| 567 | 20241219 | 100600 | 3718657650 | 23300 | 23300 | 23300 | 23250 | 1321 |
| 568 | 20241219 | 100500 | 3687940350 | 23250 | 23250 | 23250 | 23250 | 233 |
| 569 | 20241219 | 100400 | 3682523100 | 23250 | 23300 | 23300 | 23250 | 1332 |
| 570 | 20241219 | 100300 | 3651553400 | 23250 | 23250 | 23350 | 23250 | 603 |
| 571 | 20241219 | 100200 | 3637495050 | 23250 | 23250 | 23250 | 23250 | 344 |
| 572 | 20241219 | 100100 | 3629497050 | 23250 | 23200 | 23250 | 23200 | 27 |
| 573 | 20241219 | 100000 | 3628869450 | 23200 | 23200 | 23200 | 23200 | 363 |
| 574 | 20241219 | 095900 | 3620447850 | 23200 | 23250 | 23250 | 23200 | 308 |
| 575 | 20241219 | 095800 | 3613291550 | 23200 | 23250 | 23250 | 23200 | 160 |
| 576 | 20241219 | 095700 | 3609578850 | 23200 | 23200 | 23250 | 23200 | 95 |
| 577 | 20241219 | 095600 | 3607374800 | 23200 | 23150 | 23200 | 23150 | 214 |
| 578 | 20241219 | 095500 | 3602420550 | 23150 | 23150 | 23150 | 23150 | 78 |
| 579 | 20241219 | 095400 | 3600614850 | 23150 | 23100 | 23150 | 23050 | 1830 |
| 580 | 20241219 | 095300 | 3558365450 | 23100 | 23100 | 23100 | 23100 | 25 |
| 581 | 20241219 | 095200 | 3557787950 | 23100 | 23100 | 23200 | 23100 | 382 |
| 582 | 20241219 | 095100 | 3548947350 | 23100 | 23050 | 23250 | 23050 | 732 |
| 583 | 20241219 | 095000 | 3532027100 | 23050 | 23050 | 23100 | 23050 | 660 |
| 584 | 20241219 | 094900 | 3516807900 | 23050 | 23100 | 23150 | 23050 | 886 |
| 585 | 20241219 | 094800 | 3496326500 | 23100 | 23100 | 23100 | 23050 | 248 |
| 586 | 20241219 | 094700 | 3490599100 | 23100 | 23200 | 23250 | 23050 | 4885 |
| 587 | 20241219 | 094600 | 3377617350 | 23250 | 23200 | 23250 | 23200 | 899 |
| 588 | 20241219 | 094500 | 3356742000 | 23200 | 23150 | 23250 | 23150 | 519 |
| 589 | 20241219 | 094400 | 3344706750 | 23150 | 23200 | 23200 | 23150 | 136 |
| 590 | 20241219 | 094300 | 3341554500 | 23150 | 23200 | 23200 | 23150 | 629 |
| 591 | 20241219 | 094200 | 3326987950 | 23150 | 23200 | 23200 | 23150 | 227 |
| 592 | 20241219 | 094100 | 3321728500 | 23200 | 23200 | 23250 | 23150 | 1221 |
| 593 | 20241219 | 094000 | 3293414250 | 23200 | 23150 | 23200 | 23150 | 232 |
| 594 | 20241219 | 093900 | 3288034700 | 23150 | 23100 | 23150 | 23100 | 346 |
| 595 | 20241219 | 093800 | 3280030650 | 23100 | 23100 | 23100 | 23000 | 1385 |
| 596 | 20241219 | 093700 | 3248108500 | 23050 | 23150 | 23150 | 23050 | 3431 |
| 597 | 20241219 | 093600 | 3168826300 | 23150 | 23150 | 23200 | 23150 | 963 |
| 598 | 20241219 | 093500 | 3146523800 | 23150 | 23200 | 23200 | 23150 | 431 |
| 599 | 20241219 | 093400 | 3136542350 | 23200 | 23200 | 23250 | 23150 | 3721 |
| 600 | 20241219 | 093300 | 3050357500 | 23200 | 23250 | 23250 | 23200 | 770 |
| 601 | 20241219 | 093200 | 3032492450 | 23250 | 23300 | 23300 | 23200 | 1789 |
| 602 | 20241219 | 093100 | 2990912350 | 23250 | 23400 | 23400 | 23250 | 2423 |
| 603 | 20241219 | 093000 | 2934424700 | 23400 | 23350 | 23400 | 23300 | 696 |
| 604 | 20241219 | 092900 | 2918179900 | 23350 | 23300 | 23350 | 23300 | 530 |
| 605 | 20241219 | 092800 | 2905824150 | 23300 | 23500 | 23600 | 23300 | 7627 |
| 606 | 20241219 | 092700 | 2727453250 | 23500 | 23600 | 23600 | 23500 | 2249 |
| 607 | 20241219 | 092600 | 2674553000 | 23500 | 23650 | 23750 | 23500 | 6589 |
| 608 | 20241219 | 092500 | 2519171700 | 23750 | 23750 | 23750 | 23650 | 2928 |
| 609 | 20241219 | 092400 | 2449828950 | 23700 | 23800 | 23800 | 23600 | 2229 |
| 610 | 20241219 | 092300 | 2396933750 | 23800 | 23700 | 23800 | 23700 | 1046 |
| 611 | 20241219 | 092200 | 2372096000 | 23700 | 23700 | 23700 | 23600 | 1556 |
| 612 | 20241219 | 092100 | 2335265600 | 23700 | 23600 | 23700 | 23550 | 1088 |
| 613 | 20241219 | 092000 | 2309534250 | 23600 | 23750 | 23750 | 23600 | 3257 |
| 614 | 20241219 | 091900 | 2232550950 | 23750 | 23950 | 23950 | 23700 | 4760 |
| 615 | 20241219 | 091800 | 2119143450 | 23850 | 23900 | 24000 | 23850 | 6110 |
| 616 | 20241219 | 091700 | 1972947850 | 23950 | 23950 | 23950 | 23850 | 7393 |
| 617 | 20241219 | 091600 | 1795961000 | 23950 | 23750 | 23950 | 23650 | 9148 |
| 618 | 20241219 | 091500 | 1577995050 | 23750 | 23750 | 23800 | 23650 | 5173 |
| 619 | 20241219 | 091400 | 1455009100 | 23700 | 23900 | 23900 | 23650 | 10235 |
| 620 | 20241219 | 091300 | 1211307850 | 23850 | 23500 | 23950 | 23500 | 9446 |
| 621 | 20241219 | 091200 | 986407400 | 23500 | 23500 | 23650 | 23400 | 4876 |
| 622 | 20241219 | 091100 | 871657600 | 23500 | 23500 | 23550 | 23450 | 3362 |
| 623 | 20241219 | 091000 | 792616950 | 23500 | 23400 | 23500 | 23350 | 3908 |
| 624 | 20241219 | 090900 | 700971750 | 23400 | 23350 | 23400 | 23300 | 2125 |
| 625 | 20241219 | 090800 | 651321450 | 23300 | 23250 | 23300 | 23250 | 1518 |
| 626 | 20241219 | 090700 | 615989450 | 23250 | 23350 | 23400 | 23250 | 1285 |
| 627 | 20241219 | 090600 | 586003300 | 23400 | 23150 | 23400 | 23100 | 2750 |
| 628 | 20241219 | 090500 | 522202600 | 23150 | 23150 | 23200 | 23100 | 1485 |
| 629 | 20241219 | 090400 | 487836200 | 23100 | 23050 | 23100 | 23000 | 2665 |
| 630 | 20241219 | 090300 | 426463500 | 23050 | 23000 | 23100 | 22950 | 6306 |
| 631 | 20241219 | 090200 | 281316650 | 23100 | 22950 | 23150 | 22950 | 4707 |
| 632 | 20241219 | 090100 | 172703000 | 22900 | 22750 | 22950 | 22750 | 2153 |
| 633 | 20241219 | 090000 | 123509650 | 22750 | 22800 | 22850 | 22600 | 5382 |