34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 193500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 3 | 20241223 | 193400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20241223 | 193300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20241223 | 193200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20241223 | 193100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20241223 | 193000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20241223 | 192900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20241223 | 192800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20241223 | 192700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20241223 | 192600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20241223 | 192500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20241223 | 192400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20241223 | 192300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20241223 | 192200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20241223 | 192100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20241223 | 192000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20241223 | 191900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20241223 | 191800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20241223 | 191700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20241223 | 191600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20241223 | 191500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20241223 | 191400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20241223 | 191300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20241223 | 191200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20241223 | 191100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20241223 | 191000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20241223 | 190900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20241223 | 190800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20241223 | 190700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20241223 | 190600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20241223 | 190500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 33 | 20241223 | 190400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20241223 | 190300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20241223 | 190200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20241223 | 190100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20241223 | 190000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20241223 | 185900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20241223 | 185800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20241223 | 185700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20241223 | 185600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20241223 | 185500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20241223 | 185400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20241223 | 185300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20241223 | 185200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20241223 | 185100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20241223 | 185000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20241223 | 184900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20241223 | 184800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20241223 | 184700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20241223 | 184600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20241223 | 184500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20241223 | 184400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20241223 | 184300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20241223 | 184200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20241223 | 184100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20241223 | 184000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20241223 | 183900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20241223 | 183800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20241223 | 183700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20241223 | 183600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20241223 | 183500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 63 | 20241223 | 183400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20241223 | 183300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20241223 | 183200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20241223 | 183100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20241223 | 183000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20241223 | 182900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20241223 | 182800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20241223 | 182700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20241223 | 182600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20241223 | 182500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20241223 | 182400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20241223 | 182300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20241223 | 182200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20241223 | 182100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20241223 | 182000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20241223 | 181900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20241223 | 181800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20241223 | 181700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20241223 | 181600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20241223 | 181500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20241223 | 181400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20241223 | 181300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20241223 | 181200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20241223 | 181100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20241223 | 181000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20241223 | 180900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20241223 | 180800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20241223 | 180700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20241223 | 180600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20241223 | 180500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 93 | 20241223 | 180400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20241223 | 180300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20241223 | 180200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20241223 | 180100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20241223 | 180000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20241223 | 175900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20241223 | 175800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20241223 | 175700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20241223 | 175600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20241223 | 175500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20241223 | 175400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20241223 | 175300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20241223 | 175200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20241223 | 175100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20241223 | 175000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20241223 | 174900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20241223 | 174800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20241223 | 174700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20241223 | 174600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20241223 | 174500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20241223 | 174400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20241223 | 174300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20241223 | 174200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20241223 | 174100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20241223 | 174000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20241223 | 173900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20241223 | 173800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20241223 | 173700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20241223 | 173600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20241223 | 173500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 123 | 20241223 | 173400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20241223 | 173300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20241223 | 173200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20241223 | 173100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20241223 | 173000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20241223 | 172900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20241223 | 172800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20241223 | 172700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20241223 | 172600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20241223 | 172500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20241223 | 172400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20241223 | 172300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20241223 | 172200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20241223 | 172100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20241223 | 172000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20241223 | 171900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20241223 | 171800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20241223 | 171700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20241223 | 171600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20241223 | 171500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20241223 | 171400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20241223 | 171300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20241223 | 171200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20241223 | 171100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20241223 | 171000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20241223 | 170900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20241223 | 170800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20241223 | 170700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20241223 | 170600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20241223 | 170500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 153 | 20241223 | 170400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20241223 | 170300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20241223 | 170200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20241223 | 170100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20241223 | 170000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20241223 | 165900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20241223 | 165800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20241223 | 165700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20241223 | 165600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20241223 | 165500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20241223 | 165400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20241223 | 165300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20241223 | 165200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20241223 | 165100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20241223 | 165000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20241223 | 164900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20241223 | 164800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20241223 | 164700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20241223 | 164600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20241223 | 164500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20241223 | 164400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20241223 | 164300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20241223 | 164200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20241223 | 164100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20241223 | 164000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20241223 | 163900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20241223 | 163800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20241223 | 163700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20241223 | 163600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20241223 | 163500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 183 | 20241223 | 163400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20241223 | 163300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20241223 | 163200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20241223 | 163100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20241223 | 163000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20241223 | 162900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20241223 | 162800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20241223 | 162700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20241223 | 162600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20241223 | 162500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20241223 | 162400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20241223 | 162300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20241223 | 162200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20241223 | 162100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20241223 | 162000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20241223 | 161900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20241223 | 161800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20241223 | 161700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20241223 | 161600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20241223 | 161500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20241223 | 161400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20241223 | 161300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20241223 | 161200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20241223 | 161100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20241223 | 161000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20241223 | 160900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20241223 | 160800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20241223 | 160700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20241223 | 160600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20241223 | 160500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 213 | 20241223 | 160400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20241223 | 160300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20241223 | 160200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20241223 | 160100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20241223 | 160000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20241223 | 155900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20241223 | 155800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20241223 | 155700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20241223 | 155600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20241223 | 155500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20241223 | 155400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20241223 | 155300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20241223 | 155200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20241223 | 155100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20241223 | 155000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20241223 | 154900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20241223 | 154800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20241223 | 154700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20241223 | 154600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20241223 | 154500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20241223 | 154400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20241223 | 154300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20241223 | 154200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20241223 | 154100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20241223 | 154000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20241223 | 153900 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20241223 | 153800 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20241223 | 153700 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20241223 | 153600 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20241223 | 153500 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 243 | 20241223 | 153400 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20241223 | 153300 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20241223 | 153200 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20241223 | 153100 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20241223 | 153000 | 6307757600 | 26600 | 26600 | 26600 | 26600 | 6394 |
| 248 | 20241223 | 152900 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20241223 | 152800 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20241223 | 152700 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 251 | 20241223 | 152600 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 252 | 20241223 | 152500 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 253 | 20241223 | 152400 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 254 | 20241223 | 152300 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 255 | 20241223 | 152200 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 256 | 20241223 | 152100 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 257 | 20241223 | 152000 | 6137677200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 258 | 20241223 | 151900 | 6137677200 | 26350 | 26350 | 26400 | 26350 | 522 |
| 259 | 20241223 | 151800 | 6123916450 | 26350 | 26350 | 26400 | 26350 | 1542 |
| 260 | 20241223 | 151700 | 6083280600 | 26350 | 26300 | 26350 | 26300 | 29 |
| 261 | 20241223 | 151600 | 6082516550 | 26350 | 26350 | 26350 | 26300 | 245 |
| 262 | 20241223 | 151500 | 6076067300 | 26350 | 26300 | 26350 | 26300 | 230 |
| 263 | 20241223 | 151400 | 6070015650 | 26300 | 26300 | 26300 | 26300 | 464 |
| 264 | 20241223 | 151300 | 6057812450 | 26350 | 26350 | 26350 | 26300 | 99 |
| 265 | 20241223 | 151200 | 6055204250 | 26300 | 26350 | 26350 | 26300 | 176 |
| 266 | 20241223 | 151100 | 6050567200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 267 | 20241223 | 151000 | 6050567200 | 26350 | 26300 | 26350 | 26300 | 3 |
| 268 | 20241223 | 150900 | 6050488200 | 26300 | 26350 | 26350 | 26300 | 1841 |
| 269 | 20241223 | 150800 | 6002015100 | 26350 | 26350 | 26350 | 26350 | 179 |
| 270 | 20241223 | 150700 | 5997298450 | 26350 | 26350 | 26350 | 26350 | 1 |
| 271 | 20241223 | 150600 | 5997272100 | 26350 | 26400 | 26400 | 26350 | 650 |
| 272 | 20241223 | 150500 | 5980141700 | 26400 | 26400 | 26400 | 26400 | 263 |
| 273 | 20241223 | 150400 | 5973198500 | 26400 | 26400 | 26500 | 26400 | 504 |
| 274 | 20241223 | 150300 | 5959856550 | 26400 | 26400 | 26400 | 26400 | 114 |
| 275 | 20241223 | 150200 | 5956846950 | 26400 | 26400 | 26400 | 26400 | 656 |
| 276 | 20241223 | 150100 | 5939528550 | 26450 | 26400 | 26450 | 26400 | 197 |
| 277 | 20241223 | 150000 | 5934322900 | 26400 | 26450 | 26450 | 26400 | 225 |
| 278 | 20241223 | 145900 | 5928378150 | 26450 | 26450 | 26450 | 26450 | 189 |
| 279 | 20241223 | 145800 | 5923379100 | 26500 | 26500 | 26500 | 26500 | 167 |
| 280 | 20241223 | 145700 | 5918953600 | 26500 | 26500 | 26500 | 26500 | 95 |
| 281 | 20241223 | 145600 | 5916436100 | 26500 | 26500 | 26500 | 26500 | 403 |
| 282 | 20241223 | 145500 | 5905756600 | 26500 | 26450 | 26500 | 26450 | 22 |
| 283 | 20241223 | 145400 | 5905174050 | 26450 | 26450 | 26450 | 26450 | 190 |
| 284 | 20241223 | 145300 | 5900148550 | 26450 | 26500 | 26500 | 26450 | 285 |
| 285 | 20241223 | 145200 | 5892597850 | 26450 | 26500 | 26500 | 26450 | 629 |
| 286 | 20241223 | 145100 | 5875929900 | 26500 | 26500 | 26500 | 26450 | 156 |
| 287 | 20241223 | 145000 | 5871803550 | 26500 | 26400 | 26500 | 26400 | 490 |
| 288 | 20241223 | 144900 | 5858842450 | 26350 | 26400 | 26400 | 26350 | 422 |
| 289 | 20241223 | 144800 | 5847707500 | 26400 | 26400 | 26400 | 26400 | 197 |
| 290 | 20241223 | 144700 | 5842506700 | 26400 | 26450 | 26450 | 26400 | 339 |
| 291 | 20241223 | 144600 | 5833543600 | 26500 | 26450 | 26500 | 26450 | 63 |
| 292 | 20241223 | 144500 | 5831874700 | 26450 | 26450 | 26500 | 26450 | 65 |
| 293 | 20241223 | 144400 | 5830154750 | 26500 | 26500 | 26500 | 26500 | 3 |
| 294 | 20241223 | 144300 | 5830075250 | 26500 | 26500 | 26500 | 26500 | 37 |
| 295 | 20241223 | 144200 | 5829094750 | 26500 | 26500 | 26500 | 26500 | 246 |
| 296 | 20241223 | 144100 | 5822575750 | 26500 | 26500 | 26550 | 26400 | 679 |
| 297 | 20241223 | 144000 | 5804587100 | 26500 | 26500 | 26550 | 26500 | 216 |
| 298 | 20241223 | 143900 | 5798855000 | 26350 | 26350 | 26550 | 26350 | 148 |
| 299 | 20241223 | 143800 | 5794938050 | 26400 | 26350 | 26400 | 26350 | 536 |
| 300 | 20241223 | 143700 | 5780795800 | 26350 | 26400 | 26400 | 26350 | 33 |
| 301 | 20241223 | 143600 | 5779925250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 302 | 20241223 | 143500 | 5779925250 | 26400 | 26350 | 26400 | 26350 | 144 |
| 303 | 20241223 | 143400 | 5776124850 | 26400 | 26400 | 26400 | 26400 | 117 |
| 304 | 20241223 | 143300 | 5773036050 | 26400 | 26450 | 26450 | 26400 | 255 |
| 305 | 20241223 | 143200 | 5766291400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 306 | 20241223 | 143100 | 5766291400 | 26550 | 26450 | 26550 | 26450 | 1078 |
| 307 | 20241223 | 143000 | 5737761150 | 26450 | 26400 | 26450 | 26400 | 1051 |
| 308 | 20241223 | 142900 | 5709964600 | 26450 | 26500 | 26500 | 26400 | 164 |
| 309 | 20241223 | 142800 | 5705630200 | 26500 | 26600 | 26600 | 26500 | 730 |
| 310 | 20241223 | 142700 | 5686233050 | 26600 | 26600 | 26600 | 26550 | 82 |
| 311 | 20241223 | 142600 | 5684055400 | 26600 | 26650 | 26650 | 26600 | 2144 |
| 312 | 20241223 | 142500 | 5626974150 | 26600 | 26550 | 26600 | 26550 | 796 |
| 313 | 20241223 | 142400 | 5605815550 | 26550 | 26400 | 26550 | 26350 | 1104 |
| 314 | 20241223 | 142300 | 5576642450 | 26350 | 26350 | 26350 | 26300 | 720 |
| 315 | 20241223 | 142200 | 5557675050 | 26350 | 26350 | 26350 | 26350 | 24 |
| 316 | 20241223 | 142100 | 5557042650 | 26350 | 26350 | 26400 | 26350 | 318 |
| 317 | 20241223 | 142000 | 5548656800 | 26350 | 26350 | 26350 | 26350 | 170 |
| 318 | 20241223 | 141900 | 5544177300 | 26350 | 26300 | 26400 | 26300 | 101 |
| 319 | 20241223 | 141800 | 5541516100 | 26300 | 26350 | 26350 | 26300 | 1095 |
| 320 | 20241223 | 141700 | 5512689200 | 26300 | 26300 | 26300 | 26300 | 53 |
| 321 | 20241223 | 141600 | 5511295300 | 26300 | 26300 | 26300 | 26300 | 2 |
| 322 | 20241223 | 141500 | 5511242700 | 26300 | 26350 | 26350 | 26250 | 592 |
| 323 | 20241223 | 141400 | 5495677750 | 26300 | 26400 | 26400 | 26300 | 361 |
| 324 | 20241223 | 141300 | 5486168600 | 26400 | 26450 | 26450 | 26300 | 151 |
| 325 | 20241223 | 141200 | 5482191850 | 26450 | 26400 | 26450 | 26350 | 430 |
| 326 | 20241223 | 141100 | 5470836900 | 26400 | 26450 | 26450 | 26400 | 784 |
| 327 | 20241223 | 141000 | 5450131150 | 26500 | 26450 | 26500 | 26450 | 483 |
| 328 | 20241223 | 140900 | 5437348650 | 26350 | 26350 | 26400 | 26350 | 615 |
| 329 | 20241223 | 140800 | 5421142800 | 26350 | 26400 | 26400 | 26300 | 549 |
| 330 | 20241223 | 140700 | 5406678300 | 26400 | 26400 | 26450 | 26400 | 156 |
| 331 | 20241223 | 140600 | 5402556500 | 26400 | 26250 | 26400 | 26250 | 572 |
| 332 | 20241223 | 140500 | 5387476450 | 26250 | 26300 | 26300 | 26250 | 289 |
| 333 | 20241223 | 140400 | 5379884200 | 26400 | 26250 | 26400 | 26250 | 377 |
| 334 | 20241223 | 140300 | 5369973200 | 26200 | 26150 | 26250 | 26150 | 1448 |
| 335 | 20241223 | 140200 | 5331968150 | 26100 | 26200 | 26200 | 26100 | 568 |
| 336 | 20241223 | 140100 | 5317097800 | 26250 | 26200 | 26250 | 26150 | 238 |
| 337 | 20241223 | 140000 | 5310863450 | 26150 | 26200 | 26200 | 26150 | 487 |
| 338 | 20241223 | 135900 | 5298122250 | 26200 | 26200 | 26200 | 26200 | 80 |
| 339 | 20241223 | 135800 | 5296026250 | 26250 | 26200 | 26250 | 26200 | 300 |
| 340 | 20241223 | 135700 | 5288166100 | 26150 | 26250 | 26250 | 26150 | 69 |
| 341 | 20241223 | 135600 | 5286359250 | 26200 | 26200 | 26200 | 26200 | 117 |
| 342 | 20241223 | 135500 | 5283293850 | 26200 | 26200 | 26200 | 26200 | 366 |
| 343 | 20241223 | 135400 | 5273704650 | 26250 | 26200 | 26250 | 26200 | 659 |
| 344 | 20241223 | 135300 | 5256437450 | 26250 | 26250 | 26250 | 26250 | 34 |
| 345 | 20241223 | 135200 | 5255544950 | 26250 | 26250 | 26250 | 26250 | 52 |
| 346 | 20241223 | 135100 | 5254179950 | 26250 | 26250 | 26250 | 26250 | 43 |
| 347 | 20241223 | 135000 | 5253051200 | 26200 | 26250 | 26250 | 26200 | 390 |
| 348 | 20241223 | 134900 | 5242825400 | 26250 | 26250 | 26250 | 26250 | 92 |
| 349 | 20241223 | 134800 | 5240410400 | 26250 | 26250 | 26250 | 26200 | 220 |
| 350 | 20241223 | 134700 | 5234638950 | 26250 | 26250 | 26250 | 26250 | 69 |
| 351 | 20241223 | 134600 | 5232827700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 352 | 20241223 | 134500 | 5232827700 | 26250 | 26250 | 26250 | 26250 | 423 |
| 353 | 20241223 | 134400 | 5221723950 | 26250 | 26250 | 26250 | 26250 | 3 |
| 354 | 20241223 | 134300 | 5221645200 | 26250 | 26250 | 26250 | 26250 | 108 |
| 355 | 20241223 | 134200 | 5218810200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 356 | 20241223 | 134100 | 5218810200 | 26250 | 26200 | 26250 | 26200 | 239 |
| 357 | 20241223 | 134000 | 5212536500 | 26200 | 26200 | 26200 | 26200 | 66 |
| 358 | 20241223 | 133900 | 5210807300 | 26200 | 26300 | 26300 | 26200 | 422 |
| 359 | 20241223 | 133800 | 5199747250 | 26300 | 26300 | 26300 | 26250 | 100 |
| 360 | 20241223 | 133700 | 5197120050 | 26250 | 26250 | 26250 | 26250 | 77 |
| 361 | 20241223 | 133600 | 5195098800 | 26250 | 26250 | 26300 | 26250 | 69 |
| 362 | 20241223 | 133500 | 5193287500 | 26250 | 26250 | 26250 | 26250 | 37 |
| 363 | 20241223 | 133400 | 5192316250 | 26250 | 26300 | 26300 | 26250 | 278 |
| 364 | 20241223 | 133300 | 5185007100 | 26350 | 26300 | 26350 | 26300 | 402 |
| 365 | 20241223 | 133200 | 5174434000 | 26350 | 26400 | 26400 | 26350 | 249 |
| 366 | 20241223 | 133100 | 5167866250 | 26400 | 26500 | 26500 | 26400 | 887 |
| 367 | 20241223 | 133000 | 5144404850 | 26450 | 26500 | 26500 | 26450 | 14 |
| 368 | 20241223 | 132900 | 5144034000 | 26500 | 26500 | 26550 | 26450 | 1330 |
| 369 | 20241223 | 132800 | 5108780750 | 26450 | 26400 | 26500 | 26400 | 1498 |
| 370 | 20241223 | 132700 | 5069122550 | 26400 | 26400 | 26450 | 26350 | 178 |
| 371 | 20241223 | 132600 | 5064423500 | 26400 | 26350 | 26400 | 26350 | 578 |
| 372 | 20241223 | 132500 | 5049181650 | 26350 | 26250 | 26350 | 26250 | 259 |
| 373 | 20241223 | 132400 | 5042372050 | 26250 | 26200 | 26250 | 26200 | 511 |
| 374 | 20241223 | 132300 | 5028972750 | 26200 | 26200 | 26200 | 26200 | 76 |
| 375 | 20241223 | 132200 | 5026981550 | 26150 | 26200 | 26200 | 26150 | 86 |
| 376 | 20241223 | 132100 | 5024732600 | 26200 | 26250 | 26250 | 26200 | 182 |
| 377 | 20241223 | 132000 | 5019961700 | 26250 | 26250 | 26250 | 26250 | 576 |
| 378 | 20241223 | 131900 | 5004841700 | 26300 | 26300 | 26300 | 26300 | 258 |
| 379 | 20241223 | 131800 | 4998056300 | 26300 | 26300 | 26300 | 26300 | 214 |
| 380 | 20241223 | 131700 | 4992428100 | 26300 | 26300 | 26300 | 26300 | 11 |
| 381 | 20241223 | 131600 | 4992138800 | 26300 | 26300 | 26300 | 26250 | 121 |
| 382 | 20241223 | 131500 | 4988961350 | 26250 | 26250 | 26250 | 26200 | 67 |
| 383 | 20241223 | 131400 | 4987202650 | 26300 | 26300 | 26350 | 26300 | 367 |
| 384 | 20241223 | 131300 | 4977549550 | 26250 | 26300 | 26350 | 26200 | 391 |
| 385 | 20241223 | 131200 | 4967282650 | 26300 | 26350 | 26350 | 26300 | 159 |
| 386 | 20241223 | 131100 | 4963094000 | 26350 | 26400 | 26400 | 26350 | 204 |
| 387 | 20241223 | 131000 | 4957710350 | 26350 | 26300 | 26350 | 26300 | 1194 |
| 388 | 20241223 | 130900 | 4926276200 | 26300 | 26250 | 26300 | 26200 | 227 |
| 389 | 20241223 | 130800 | 4920317150 | 26250 | 26150 | 26250 | 26150 | 349 |
| 390 | 20241223 | 130700 | 4911170800 | 26150 | 26100 | 26150 | 26100 | 705 |
| 391 | 20241223 | 130600 | 4892761800 | 26100 | 26100 | 26100 | 26100 | 291 |
| 392 | 20241223 | 130500 | 4885166700 | 26050 | 26050 | 26050 | 26050 | 71 |
| 393 | 20241223 | 130400 | 4883317150 | 26050 | 26050 | 26050 | 26050 | 55 |
| 394 | 20241223 | 130300 | 4881884400 | 26050 | 26150 | 26150 | 26050 | 1354 |
| 395 | 20241223 | 130200 | 4846604450 | 26100 | 26100 | 26100 | 26100 | 10 |
| 396 | 20241223 | 130100 | 4846343450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 397 | 20241223 | 130000 | 4846343450 | 26050 | 26300 | 26300 | 26050 | 1229 |
| 398 | 20241223 | 125900 | 4814101850 | 26300 | 26250 | 26300 | 26250 | 432 |
| 399 | 20241223 | 125800 | 4802742450 | 26250 | 26250 | 26250 | 26200 | 1925 |
| 400 | 20241223 | 125700 | 4752268550 | 26200 | 26150 | 26200 | 26150 | 903 |
| 401 | 20241223 | 125600 | 4728618550 | 26150 | 26100 | 26150 | 26100 | 573 |
| 402 | 20241223 | 125500 | 4713644100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 403 | 20241223 | 125400 | 4713644100 | 26100 | 26100 | 26100 | 26100 | 317 |
| 404 | 20241223 | 125300 | 4705370400 | 26150 | 26200 | 26200 | 26050 | 1429 |
| 405 | 20241223 | 125200 | 4667972900 | 26200 | 26100 | 26200 | 26100 | 1149 |
| 406 | 20241223 | 125100 | 4637878200 | 26100 | 26150 | 26150 | 26100 | 313 |
| 407 | 20241223 | 125000 | 4629698250 | 26200 | 26200 | 26200 | 26200 | 42 |
| 408 | 20241223 | 124900 | 4628597850 | 26200 | 26200 | 26200 | 26200 | 369 |
| 409 | 20241223 | 124800 | 4618930050 | 26200 | 26200 | 26200 | 26200 | 298 |
| 410 | 20241223 | 124700 | 4611122450 | 26200 | 26200 | 26200 | 26200 | 23 |
| 411 | 20241223 | 124600 | 4610519850 | 26150 | 26150 | 26150 | 26150 | 349 |
| 412 | 20241223 | 124500 | 4601393500 | 26150 | 26100 | 26150 | 26100 | 487 |
| 413 | 20241223 | 124400 | 4588682150 | 26100 | 26050 | 26100 | 26050 | 604 |
| 414 | 20241223 | 124300 | 4572942200 | 26050 | 26050 | 26050 | 26050 | 25 |
| 415 | 20241223 | 124200 | 4572290950 | 26050 | 26050 | 26050 | 26050 | 4 |
| 416 | 20241223 | 124100 | 4572186750 | 26050 | 26050 | 26050 | 26050 | 205 |
| 417 | 20241223 | 124000 | 4566846500 | 26050 | 26050 | 26050 | 26050 | 130 |
| 418 | 20241223 | 123900 | 4563460000 | 26050 | 26050 | 26050 | 26050 | 71 |
| 419 | 20241223 | 123800 | 4561610450 | 26050 | 26050 | 26050 | 26050 | 32 |
| 420 | 20241223 | 123700 | 4560776850 | 26050 | 26050 | 26050 | 26050 | 186 |
| 421 | 20241223 | 123600 | 4555931550 | 26050 | 26050 | 26050 | 26050 | 270 |
| 422 | 20241223 | 123500 | 4548898050 | 26050 | 26050 | 26050 | 26000 | 41 |
| 423 | 20241223 | 123400 | 4547830050 | 26050 | 26050 | 26050 | 26050 | 145 |
| 424 | 20241223 | 123300 | 4544052800 | 26050 | 26050 | 26050 | 26000 | 364 |
| 425 | 20241223 | 123200 | 4534573450 | 26000 | 26000 | 26000 | 26000 | 28 |
| 426 | 20241223 | 123100 | 4533845450 | 26050 | 26050 | 26050 | 26050 | 5 |
| 427 | 20241223 | 123000 | 4533715200 | 26000 | 26050 | 26050 | 26000 | 109 |
| 428 | 20241223 | 122900 | 4530879800 | 26050 | 26050 | 26050 | 26050 | 21 |
| 429 | 20241223 | 122800 | 4530332750 | 26050 | 26000 | 26050 | 26000 | 110 |
| 430 | 20241223 | 122700 | 4527469250 | 26050 | 26000 | 26050 | 26000 | 62 |
| 431 | 20241223 | 122600 | 4525857200 | 26050 | 26050 | 26050 | 26000 | 112 |
| 432 | 20241223 | 122500 | 4522940100 | 26050 | 26000 | 26050 | 26000 | 20 |
| 433 | 20241223 | 122400 | 4522420000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 434 | 20241223 | 122300 | 4522420000 | 26000 | 26050 | 26050 | 26000 | 244 |
| 435 | 20241223 | 122200 | 4516073500 | 26050 | 26050 | 26050 | 26050 | 45 |
| 436 | 20241223 | 122100 | 4514901250 | 26050 | 26100 | 26100 | 26050 | 116 |
| 437 | 20241223 | 122000 | 4511879400 | 26100 | 26150 | 26200 | 26100 | 153 |
| 438 | 20241223 | 121900 | 4507881050 | 26100 | 26150 | 26150 | 26100 | 956 |
| 439 | 20241223 | 121800 | 4482899800 | 26200 | 26200 | 26200 | 26200 | 324 |
| 440 | 20241223 | 121700 | 4474411000 | 26250 | 26250 | 26250 | 26200 | 4 |
| 441 | 20241223 | 121600 | 4474306100 | 26250 | 26250 | 26250 | 26200 | 27 |
| 442 | 20241223 | 121500 | 4473598100 | 26250 | 26200 | 26250 | 26200 | 83 |
| 443 | 20241223 | 121400 | 4471421050 | 26250 | 26200 | 26250 | 26200 | 1317 |
| 444 | 20241223 | 121300 | 4436913400 | 26200 | 26200 | 26200 | 26200 | 91 |
| 445 | 20241223 | 121200 | 4434529200 | 26250 | 26150 | 26300 | 26150 | 1137 |
| 446 | 20241223 | 121100 | 4404742600 | 26100 | 26100 | 26100 | 26100 | 1 |
| 447 | 20241223 | 121000 | 4404716500 | 26100 | 26100 | 26100 | 26100 | 2 |
| 448 | 20241223 | 120900 | 4404664300 | 26100 | 26050 | 26100 | 26050 | 589 |
| 449 | 20241223 | 120800 | 4389302950 | 26050 | 26050 | 26050 | 26050 | 134 |
| 450 | 20241223 | 120700 | 4385812250 | 26050 | 26000 | 26050 | 26000 | 106 |
| 451 | 20241223 | 120600 | 4383053950 | 26000 | 26100 | 26100 | 26000 | 1035 |
| 452 | 20241223 | 120500 | 4356116050 | 26100 | 26100 | 26100 | 26100 | 22 |
| 453 | 20241223 | 120400 | 4355541850 | 26100 | 26100 | 26100 | 26100 | 1 |
| 454 | 20241223 | 120300 | 4355515750 | 26100 | 26050 | 26100 | 26050 | 645 |
| 455 | 20241223 | 120200 | 4338713450 | 26050 | 26050 | 26050 | 26050 | 52 |
| 456 | 20241223 | 120100 | 4337358850 | 26050 | 26050 | 26050 | 26050 | 49 |
| 457 | 20241223 | 120000 | 4336082400 | 26050 | 26050 | 26050 | 26050 | 39 |
| 458 | 20241223 | 115900 | 4335066450 | 26000 | 26050 | 26050 | 26000 | 142 |
| 459 | 20241223 | 115800 | 4331374350 | 26050 | 26050 | 26050 | 26050 | 19 |
| 460 | 20241223 | 115700 | 4330879400 | 26050 | 26050 | 26050 | 26050 | 1 |
| 461 | 20241223 | 115600 | 4330853350 | 26050 | 26050 | 26050 | 26050 | 227 |
| 462 | 20241223 | 115500 | 4324940000 | 26000 | 26050 | 26050 | 26000 | 177 |
| 463 | 20241223 | 115400 | 4320337300 | 26050 | 26050 | 26050 | 26050 | 3 |
| 464 | 20241223 | 115300 | 4320259150 | 26050 | 26000 | 26050 | 26000 | 151 |
| 465 | 20241223 | 115200 | 4316326950 | 26000 | 26000 | 26000 | 25950 | 259 |
| 466 | 20241223 | 115100 | 4309601400 | 26000 | 26050 | 26050 | 26000 | 333 |
| 467 | 20241223 | 115000 | 4300927550 | 26050 | 26050 | 26050 | 26050 | 12 |
| 468 | 20241223 | 114900 | 4300614950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 469 | 20241223 | 114800 | 4300614950 | 25950 | 26000 | 26050 | 25950 | 128 |
| 470 | 20241223 | 114700 | 4297287350 | 26000 | 26000 | 26000 | 26000 | 30 |
| 471 | 20241223 | 114600 | 4296507350 | 26000 | 26000 | 26000 | 26000 | 20 |
| 472 | 20241223 | 114500 | 4295987350 | 26000 | 26000 | 26000 | 26000 | 100 |
| 473 | 20241223 | 114400 | 4293387350 | 26000 | 26050 | 26050 | 26000 | 685 |
| 474 | 20241223 | 114300 | 4275563200 | 26100 | 26100 | 26100 | 26100 | 27 |
| 475 | 20241223 | 114200 | 4274858500 | 26100 | 26100 | 26100 | 26100 | 39 |
| 476 | 20241223 | 114100 | 4273840600 | 26100 | 26200 | 26200 | 26100 | 68 |
| 477 | 20241223 | 114000 | 4272063050 | 26200 | 26200 | 26200 | 26200 | 9 |
| 478 | 20241223 | 113900 | 4271827250 | 26250 | 26150 | 26250 | 26150 | 148 |
| 479 | 20241223 | 113800 | 4267949700 | 26000 | 26150 | 26150 | 26000 | 538 |
| 480 | 20241223 | 113700 | 4253903050 | 26150 | 26200 | 26200 | 26150 | 492 |
| 481 | 20241223 | 113600 | 4241028200 | 26200 | 26200 | 26200 | 26200 | 173 |
| 482 | 20241223 | 113500 | 4236495600 | 26200 | 26200 | 26200 | 26200 | 73 |
| 483 | 20241223 | 113400 | 4234583000 | 26200 | 26200 | 26200 | 26200 | 717 |
| 484 | 20241223 | 113300 | 4215797600 | 26250 | 26200 | 26250 | 26150 | 687 |
| 485 | 20241223 | 113200 | 4197799800 | 26200 | 26150 | 26200 | 26150 | 119 |
| 486 | 20241223 | 113100 | 4194687700 | 26200 | 26100 | 26200 | 26100 | 576 |
| 487 | 20241223 | 113000 | 4179645800 | 26100 | 26100 | 26100 | 26100 | 80 |
| 488 | 20241223 | 112900 | 4177557800 | 26050 | 26050 | 26050 | 26050 | 265 |
| 489 | 20241223 | 112800 | 4170654550 | 26050 | 26000 | 26050 | 26000 | 568 |
| 490 | 20241223 | 112700 | 4155869300 | 25950 | 25950 | 25950 | 25900 | 502 |
| 491 | 20241223 | 112600 | 4142846650 | 25900 | 25900 | 25950 | 25900 | 387 |
| 492 | 20241223 | 112500 | 4132820850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 493 | 20241223 | 112400 | 4132820850 | 25900 | 25900 | 25900 | 25900 | 84 |
| 494 | 20241223 | 112300 | 4130645250 | 25850 | 25900 | 25900 | 25850 | 797 |
| 495 | 20241223 | 112200 | 4110007000 | 25900 | 25950 | 25950 | 25900 | 59 |
| 496 | 20241223 | 112100 | 4108476750 | 25950 | 26050 | 26050 | 25950 | 489 |
| 497 | 20241223 | 112000 | 4095770300 | 26050 | 26050 | 26050 | 26050 | 20 |
| 498 | 20241223 | 111900 | 4095249300 | 26050 | 26050 | 26050 | 26050 | 10 |
| 499 | 20241223 | 111800 | 4094988800 | 26050 | 26000 | 26050 | 26000 | 388 |
| 500 | 20241223 | 111700 | 4084900650 | 26000 | 26000 | 26000 | 26000 | 1 |
| 501 | 20241223 | 111600 | 4084874650 | 25950 | 26050 | 26050 | 25950 | 150 |
| 502 | 20241223 | 111500 | 4080974800 | 26050 | 26050 | 26050 | 26050 | 4 |
| 503 | 20241223 | 111400 | 4080870600 | 26050 | 26050 | 26050 | 26050 | 3 |
| 504 | 20241223 | 111300 | 4080792450 | 26050 | 26100 | 26100 | 26050 | 171 |
| 505 | 20241223 | 111200 | 4076329850 | 26100 | 26100 | 26100 | 26100 | 76 |
| 506 | 20241223 | 111100 | 4074346250 | 26050 | 25950 | 26050 | 25900 | 1900 |
| 507 | 20241223 | 111000 | 4024956400 | 25950 | 25950 | 25950 | 25950 | 92 |
| 508 | 20241223 | 110900 | 4022569000 | 25950 | 26000 | 26000 | 25950 | 85 |
| 509 | 20241223 | 110800 | 4020363150 | 26000 | 26000 | 26000 | 25950 | 172 |
| 510 | 20241223 | 110700 | 4015894600 | 26000 | 26000 | 26000 | 26000 | 106 |
| 511 | 20241223 | 110600 | 4013138600 | 25950 | 25950 | 26000 | 25950 | 449 |
| 512 | 20241223 | 110500 | 4001469950 | 25950 | 25950 | 25950 | 25950 | 569 |
| 513 | 20241223 | 110400 | 3986704400 | 26000 | 25950 | 26000 | 25950 | 40 |
| 514 | 20241223 | 110300 | 3985664650 | 26000 | 26000 | 26000 | 25950 | 314 |
| 515 | 20241223 | 110200 | 3977501100 | 26000 | 26050 | 26050 | 25950 | 526 |
| 516 | 20241223 | 110100 | 3963825150 | 26100 | 26100 | 26150 | 26100 | 138 |
| 517 | 20241223 | 110000 | 3960220000 | 26050 | 26100 | 26150 | 26050 | 331 |
| 518 | 20241223 | 105900 | 3951580700 | 26150 | 26150 | 26150 | 26100 | 716 |
| 519 | 20241223 | 105800 | 3932858500 | 26150 | 26150 | 26150 | 26150 | 272 |
| 520 | 20241223 | 105700 | 3925745700 | 26150 | 26200 | 26200 | 26150 | 212 |
| 521 | 20241223 | 105600 | 3920196100 | 26200 | 26050 | 26200 | 26000 | 710 |
| 522 | 20241223 | 105500 | 3901692550 | 26000 | 25900 | 26000 | 25900 | 1726 |
| 523 | 20241223 | 105400 | 3856844300 | 25900 | 25850 | 25900 | 25850 | 1087 |
| 524 | 20241223 | 105300 | 3828706100 | 25850 | 25850 | 25850 | 25800 | 168 |
| 525 | 20241223 | 105200 | 3824368350 | 25850 | 25800 | 25850 | 25800 | 141 |
| 526 | 20241223 | 105100 | 3820729450 | 25750 | 25800 | 25800 | 25750 | 168 |
| 527 | 20241223 | 105000 | 3816395200 | 25750 | 25750 | 25750 | 25650 | 196 |
| 528 | 20241223 | 104900 | 3811356100 | 25800 | 25800 | 25800 | 25800 | 1 |
| 529 | 20241223 | 104800 | 3811330300 | 25650 | 25650 | 25650 | 25650 | 100 |
| 530 | 20241223 | 104700 | 3808765300 | 25650 | 25850 | 25850 | 25650 | 3515 |
| 531 | 20241223 | 104600 | 3718600200 | 25700 | 25700 | 25700 | 25650 | 5632 |
| 532 | 20241223 | 104500 | 3574098650 | 25700 | 25900 | 25950 | 25700 | 8981 |
| 533 | 20241223 | 104400 | 3342999900 | 25950 | 25850 | 25950 | 25850 | 1008 |
| 534 | 20241223 | 104300 | 3316924200 | 25900 | 25900 | 25900 | 25900 | 208 |
| 535 | 20241223 | 104200 | 3311537000 | 25900 | 25950 | 25950 | 25900 | 109 |
| 536 | 20241223 | 104100 | 3308713850 | 25900 | 25900 | 25900 | 25850 | 1207 |
| 537 | 20241223 | 104000 | 3277509550 | 25900 | 25900 | 25900 | 25850 | 68 |
| 538 | 20241223 | 103900 | 3275750950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 539 | 20241223 | 103800 | 3275750950 | 25850 | 25900 | 25900 | 25850 | 112 |
| 540 | 20241223 | 103700 | 3272850300 | 26000 | 26000 | 26000 | 26000 | 25 |
| 541 | 20241223 | 103600 | 3272200300 | 26050 | 25900 | 26050 | 25900 | 1803 |
| 542 | 20241223 | 103500 | 3225502150 | 26000 | 25900 | 26000 | 25900 | 391 |
| 543 | 20241223 | 103400 | 3215343750 | 25900 | 25900 | 25900 | 25900 | 80 |
| 544 | 20241223 | 103300 | 3213271750 | 25850 | 26000 | 26000 | 25850 | 391 |
| 545 | 20241223 | 103200 | 3203140250 | 26000 | 26100 | 26100 | 26000 | 216 |
| 546 | 20241223 | 103100 | 3197506600 | 26100 | 26150 | 26150 | 26100 | 103 |
| 547 | 20241223 | 103000 | 3194817150 | 26150 | 26150 | 26150 | 26050 | 91 |
| 548 | 20241223 | 102900 | 3192444400 | 26100 | 26100 | 26100 | 26100 | 72 |
| 549 | 20241223 | 102800 | 3190565200 | 26100 | 26100 | 26100 | 26100 | 117 |
| 550 | 20241223 | 102700 | 3187511500 | 26100 | 26050 | 26100 | 26050 | 112 |
| 551 | 20241223 | 102600 | 3184588400 | 26050 | 25950 | 26100 | 25950 | 467 |
| 552 | 20241223 | 102500 | 3172435400 | 25950 | 25900 | 25950 | 25900 | 23 |
| 553 | 20241223 | 102400 | 3171838850 | 25900 | 25850 | 25900 | 25850 | 198 |
| 554 | 20241223 | 102300 | 3166710950 | 25850 | 25800 | 25850 | 25800 | 349 |
| 555 | 20241223 | 102200 | 3157692350 | 25800 | 25850 | 25850 | 25800 | 336 |
| 556 | 20241223 | 102100 | 3149019300 | 25850 | 25850 | 25850 | 25800 | 197 |
| 557 | 20241223 | 102000 | 3143936350 | 25800 | 25850 | 25850 | 25800 | 1078 |
| 558 | 20241223 | 101900 | 3116110450 | 25850 | 25850 | 25850 | 25850 | 295 |
| 559 | 20241223 | 101800 | 3108484700 | 25850 | 25900 | 25900 | 25850 | 193 |
| 560 | 20241223 | 101700 | 3103495550 | 25900 | 25950 | 25950 | 25850 | 608 |
| 561 | 20241223 | 101600 | 3087741350 | 26000 | 25950 | 26000 | 25950 | 37 |
| 562 | 20241223 | 101500 | 3086780900 | 25950 | 25950 | 26000 | 25950 | 396 |
| 563 | 20241223 | 101400 | 3076504650 | 25900 | 25950 | 25950 | 25900 | 639 |
| 564 | 20241223 | 101300 | 3059954500 | 25950 | 26050 | 26050 | 25950 | 229 |
| 565 | 20241223 | 101200 | 3054009650 | 26050 | 26000 | 26050 | 26000 | 73 |
| 566 | 20241223 | 101100 | 3052111550 | 26000 | 25950 | 26050 | 25950 | 219 |
| 567 | 20241223 | 101000 | 3046419800 | 26000 | 25950 | 26000 | 25800 | 1454 |
| 568 | 20241223 | 100900 | 3008848750 | 26000 | 26150 | 26150 | 25850 | 3500 |
| 569 | 20241223 | 100800 | 2918145950 | 26100 | 26050 | 26200 | 25750 | 2156 |
| 570 | 20241223 | 100700 | 2862241850 | 26000 | 25950 | 26000 | 25750 | 1657 |
| 571 | 20241223 | 100600 | 2819412600 | 25900 | 25900 | 25900 | 25900 | 39 |
| 572 | 20241223 | 100500 | 2818402500 | 25700 | 25650 | 25850 | 25600 | 2263 |
| 573 | 20241223 | 100400 | 2760264150 | 25650 | 25700 | 25800 | 25650 | 2239 |
| 574 | 20241223 | 100300 | 2702708950 | 25750 | 25800 | 25800 | 25700 | 1563 |
| 575 | 20241223 | 100200 | 2662463300 | 25800 | 25950 | 25950 | 25750 | 1824 |
| 576 | 20241223 | 100100 | 2615305750 | 26000 | 26150 | 26200 | 26000 | 791 |
| 577 | 20241223 | 100000 | 2594726000 | 26150 | 26250 | 26250 | 25450 | 10191 |
| 578 | 20241223 | 095900 | 2331388400 | 26250 | 26450 | 26450 | 26200 | 1119 |
| 579 | 20241223 | 095800 | 2301884350 | 26450 | 26350 | 26450 | 26350 | 552 |
| 580 | 20241223 | 095700 | 2287314050 | 26400 | 26400 | 26400 | 26350 | 57 |
| 581 | 20241223 | 095600 | 2285810000 | 26400 | 26400 | 26400 | 26350 | 659 |
| 582 | 20241223 | 095500 | 2268444050 | 26350 | 26450 | 26450 | 26350 | 206 |
| 583 | 20241223 | 095400 | 2263015750 | 26350 | 26200 | 26350 | 26200 | 879 |
| 584 | 20241223 | 095300 | 2239925800 | 26200 | 26200 | 26300 | 26200 | 191 |
| 585 | 20241223 | 095200 | 2234921400 | 26200 | 26350 | 26350 | 26200 | 888 |
| 586 | 20241223 | 095100 | 2211616550 | 26300 | 26350 | 26350 | 26300 | 195 |
| 587 | 20241223 | 095000 | 2206480350 | 26350 | 26150 | 26400 | 26150 | 1545 |
| 588 | 20241223 | 094900 | 2165859550 | 26150 | 26400 | 26400 | 26150 | 2214 |
| 589 | 20241223 | 094800 | 2107668600 | 26400 | 26450 | 26500 | 26400 | 317 |
| 590 | 20241223 | 094700 | 2099298100 | 26500 | 26550 | 26550 | 26400 | 351 |
| 591 | 20241223 | 094600 | 2089997250 | 26400 | 26700 | 26700 | 26400 | 4965 |
| 592 | 20241223 | 094500 | 1958409300 | 26650 | 26700 | 26700 | 26650 | 316 |
| 593 | 20241223 | 094400 | 1949987650 | 26700 | 26700 | 26700 | 26650 | 53 |
| 594 | 20241223 | 094300 | 1948574700 | 26700 | 26750 | 26750 | 26700 | 222 |
| 595 | 20241223 | 094200 | 1942641050 | 26750 | 26800 | 26800 | 26700 | 135 |
| 596 | 20241223 | 094100 | 1939026250 | 27000 | 26750 | 27000 | 26750 | 803 |
| 597 | 20241223 | 094000 | 1917389150 | 26750 | 27000 | 27000 | 26750 | 1703 |
| 598 | 20241223 | 093900 | 1871520050 | 27000 | 27000 | 27050 | 26950 | 880 |
| 599 | 20241223 | 093800 | 1847753250 | 27000 | 26850 | 27000 | 26800 | 2042 |
| 600 | 20241223 | 093700 | 1792861150 | 26800 | 26700 | 26800 | 26650 | 679 |
| 601 | 20241223 | 093600 | 1774691250 | 26700 | 26700 | 26700 | 26650 | 148 |
| 602 | 20241223 | 093500 | 1770740000 | 26750 | 26700 | 26750 | 26650 | 581 |
| 603 | 20241223 | 093400 | 1755224750 | 26750 | 26800 | 26850 | 26750 | 2545 |
| 604 | 20241223 | 093300 | 1687074300 | 26800 | 26850 | 26850 | 26800 | 113 |
| 605 | 20241223 | 093200 | 1684045650 | 26850 | 26900 | 26900 | 26850 | 266 |
| 606 | 20241223 | 093100 | 1676902500 | 26850 | 26850 | 26850 | 26800 | 265 |
| 607 | 20241223 | 093000 | 1669795450 | 26850 | 26850 | 26900 | 26800 | 386 |
| 608 | 20241223 | 092900 | 1659426100 | 26800 | 26900 | 26950 | 26800 | 694 |
| 609 | 20241223 | 092800 | 1640767050 | 26950 | 27150 | 27150 | 26900 | 1046 |
| 610 | 20241223 | 092700 | 1612519100 | 27050 | 27200 | 27200 | 27050 | 1287 |
| 611 | 20241223 | 092600 | 1577578250 | 27200 | 27100 | 27250 | 27100 | 811 |
| 612 | 20241223 | 092500 | 1555517350 | 27100 | 27100 | 27150 | 27100 | 721 |
| 613 | 20241223 | 092400 | 1535967600 | 27100 | 27200 | 27300 | 27100 | 1633 |
| 614 | 20241223 | 092300 | 1491580900 | 27200 | 27350 | 27350 | 27150 | 2799 |
| 615 | 20241223 | 092200 | 1415309800 | 27350 | 27200 | 27350 | 27150 | 3088 |
| 616 | 20241223 | 092100 | 1331110900 | 27150 | 27100 | 27200 | 27050 | 1895 |
| 617 | 20241223 | 092000 | 1279675350 | 27100 | 26950 | 27100 | 26950 | 3382 |
| 618 | 20241223 | 091900 | 1188265250 | 26900 | 26950 | 27000 | 26850 | 1378 |
| 619 | 20241223 | 091800 | 1151194550 | 26900 | 26950 | 27000 | 26850 | 3638 |
| 620 | 20241223 | 091700 | 1053188650 | 26950 | 26800 | 26950 | 26750 | 1324 |
| 621 | 20241223 | 091600 | 1017597250 | 26750 | 26800 | 26800 | 26750 | 242 |
| 622 | 20241223 | 091500 | 1011112100 | 26800 | 26500 | 26800 | 26500 | 1710 |
| 623 | 20241223 | 091400 | 965635750 | 26550 | 26550 | 26550 | 26450 | 257 |
| 624 | 20241223 | 091300 | 958824950 | 26500 | 26500 | 26550 | 26500 | 1299 |
| 625 | 20241223 | 091200 | 924401050 | 26500 | 26650 | 26650 | 26500 | 1079 |
| 626 | 20241223 | 091100 | 895695950 | 26700 | 26700 | 26700 | 26600 | 821 |
| 627 | 20241223 | 091000 | 873785350 | 26700 | 26550 | 26700 | 26500 | 2010 |
| 628 | 20241223 | 090900 | 820284650 | 26550 | 26400 | 26550 | 26400 | 1362 |
| 629 | 20241223 | 090800 | 784246900 | 26400 | 26150 | 26400 | 26100 | 7882 |
| 630 | 20241223 | 090700 | 578296100 | 26200 | 26050 | 26200 | 26000 | 2071 |
| 631 | 20241223 | 090600 | 524293600 | 26050 | 26100 | 26300 | 26050 | 2663 |
| 632 | 20241223 | 090500 | 454351150 | 26100 | 26050 | 26150 | 26000 | 2748 |
| 633 | 20241223 | 090400 | 382778500 | 26100 | 26250 | 26300 | 26100 | 945 |
| 634 | 20241223 | 090300 | 357987450 | 26250 | 26100 | 26300 | 26100 | 1545 |
| 635 | 20241223 | 090200 | 317494650 | 26100 | 26350 | 26350 | 26000 | 2212 |
| 636 | 20241223 | 090100 | 259539350 | 26350 | 26600 | 26600 | 26350 | 3660 |
| 637 | 20241223 | 090000 | 162669100 | 26600 | 26450 | 26600 | 26450 | 6126 |