33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 192400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 3 | 20241223 | 192300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20241223 | 192200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20241223 | 192100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20241223 | 192000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20241223 | 191900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20241223 | 191800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20241223 | 191700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20241223 | 191600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20241223 | 191500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20241223 | 191400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20241223 | 191300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20241223 | 191200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20241223 | 191100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20241223 | 191000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20241223 | 190900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20241223 | 190800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20241223 | 190700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20241223 | 190600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20241223 | 190500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20241223 | 190400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20241223 | 190300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20241223 | 190200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20241223 | 190100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20241223 | 190000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20241223 | 185900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20241223 | 185800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20241223 | 185700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20241223 | 185600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20241223 | 185500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20241223 | 185400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 33 | 20241223 | 185300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20241223 | 185200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20241223 | 185100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20241223 | 185000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20241223 | 184900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20241223 | 184800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20241223 | 184700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20241223 | 184600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20241223 | 184500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20241223 | 184400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20241223 | 184300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20241223 | 184200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20241223 | 184100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20241223 | 184000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20241223 | 183900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20241223 | 183800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20241223 | 183700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20241223 | 183600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20241223 | 183500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20241223 | 183400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20241223 | 183300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20241223 | 183200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20241223 | 183100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20241223 | 183000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20241223 | 182900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20241223 | 182800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20241223 | 182700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20241223 | 182600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20241223 | 182500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20241223 | 182400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 63 | 20241223 | 182300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20241223 | 182200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20241223 | 182100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20241223 | 182000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20241223 | 181900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20241223 | 181800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20241223 | 181700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20241223 | 181600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20241223 | 181500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20241223 | 181400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20241223 | 181300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20241223 | 181200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20241223 | 181100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20241223 | 181000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20241223 | 180900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20241223 | 180800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20241223 | 180700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20241223 | 180600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20241223 | 180500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20241223 | 180400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20241223 | 180300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20241223 | 180200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20241223 | 180100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20241223 | 180000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20241223 | 175900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20241223 | 175800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20241223 | 175700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20241223 | 175600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20241223 | 175500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20241223 | 175400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 93 | 20241223 | 175300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20241223 | 175200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20241223 | 175100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20241223 | 175000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20241223 | 174900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20241223 | 174800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20241223 | 174700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20241223 | 174600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20241223 | 174500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20241223 | 174400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20241223 | 174300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20241223 | 174200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20241223 | 174100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20241223 | 174000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20241223 | 173900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20241223 | 173800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20241223 | 173700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20241223 | 173600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20241223 | 173500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20241223 | 173400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20241223 | 173300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20241223 | 173200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20241223 | 173100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20241223 | 173000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20241223 | 172900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20241223 | 172800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20241223 | 172700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20241223 | 172600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20241223 | 172500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20241223 | 172400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 123 | 20241223 | 172300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20241223 | 172200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20241223 | 172100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20241223 | 172000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20241223 | 171900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20241223 | 171800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20241223 | 171700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20241223 | 171600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20241223 | 171500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20241223 | 171400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20241223 | 171300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20241223 | 171200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20241223 | 171100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20241223 | 171000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20241223 | 170900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20241223 | 170800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20241223 | 170700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20241223 | 170600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20241223 | 170500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20241223 | 170400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20241223 | 170300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20241223 | 170200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20241223 | 170100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20241223 | 170000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20241223 | 165900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20241223 | 165800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20241223 | 165700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20241223 | 165600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20241223 | 165500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20241223 | 165400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 153 | 20241223 | 165300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20241223 | 165200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20241223 | 165100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20241223 | 165000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20241223 | 164900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20241223 | 164800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20241223 | 164700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20241223 | 164600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20241223 | 164500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20241223 | 164400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20241223 | 164300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20241223 | 164200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20241223 | 164100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20241223 | 164000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20241223 | 163900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20241223 | 163800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20241223 | 163700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20241223 | 163600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20241223 | 163500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20241223 | 163400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20241223 | 163300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20241223 | 163200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20241223 | 163100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20241223 | 163000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20241223 | 162900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20241223 | 162800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20241223 | 162700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20241223 | 162600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20241223 | 162500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20241223 | 162400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 183 | 20241223 | 162300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20241223 | 162200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20241223 | 162100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20241223 | 162000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20241223 | 161900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20241223 | 161800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20241223 | 161700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20241223 | 161600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20241223 | 161500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20241223 | 161400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20241223 | 161300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20241223 | 161200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20241223 | 161100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20241223 | 161000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20241223 | 160900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20241223 | 160800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20241223 | 160700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20241223 | 160600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20241223 | 160500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20241223 | 160400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20241223 | 160300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20241223 | 160200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20241223 | 160100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20241223 | 160000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20241223 | 155900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20241223 | 155800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20241223 | 155700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20241223 | 155600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20241223 | 155500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20241223 | 155400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 213 | 20241223 | 155300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20241223 | 155200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20241223 | 155100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20241223 | 155000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20241223 | 154900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20241223 | 154800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20241223 | 154700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20241223 | 154600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20241223 | 154500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20241223 | 154400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20241223 | 154300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20241223 | 154200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20241223 | 154100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20241223 | 154000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20241223 | 153900 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20241223 | 153800 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20241223 | 153700 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20241223 | 153600 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20241223 | 153500 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20241223 | 153400 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20241223 | 153300 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20241223 | 153200 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20241223 | 153100 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20241223 | 153000 | 7611142150 | 24450 | 24450 | 24450 | 24450 | 4455 |
| 237 | 20241223 | 152900 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20241223 | 152800 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20241223 | 152700 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20241223 | 152600 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20241223 | 152500 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20241223 | 152400 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 243 | 20241223 | 152300 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 244 | 20241223 | 152200 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 245 | 20241223 | 152100 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20241223 | 152000 | 7502217400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 247 | 20241223 | 151900 | 7502217400 | 24450 | 24500 | 24500 | 24450 | 1756 |
| 248 | 20241223 | 151800 | 7459226200 | 24450 | 24500 | 24500 | 24450 | 205 |
| 249 | 20241223 | 151700 | 7454205500 | 24500 | 24450 | 24550 | 24400 | 3807 |
| 250 | 20241223 | 151600 | 7361030600 | 24450 | 24450 | 24450 | 24400 | 733 |
| 251 | 20241223 | 151500 | 7343128400 | 24450 | 24450 | 24450 | 24400 | 267 |
| 252 | 20241223 | 151400 | 7336602350 | 24450 | 24450 | 24450 | 24400 | 351 |
| 253 | 20241223 | 151300 | 7328020450 | 24400 | 24400 | 24450 | 24400 | 515 |
| 254 | 20241223 | 151200 | 7315437350 | 24450 | 24450 | 24450 | 24400 | 385 |
| 255 | 20241223 | 151100 | 7306024150 | 24400 | 24450 | 24450 | 24400 | 312 |
| 256 | 20241223 | 151000 | 7298400850 | 24450 | 24400 | 24450 | 24400 | 280 |
| 257 | 20241223 | 150900 | 7291555000 | 24400 | 24450 | 24450 | 24400 | 182 |
| 258 | 20241223 | 150800 | 7287105900 | 24450 | 24450 | 24450 | 24400 | 496 |
| 259 | 20241223 | 150700 | 7274984200 | 24500 | 24500 | 24500 | 24450 | 98 |
| 260 | 20241223 | 150600 | 7272585500 | 24500 | 24450 | 24500 | 24450 | 219 |
| 261 | 20241223 | 150500 | 7267220800 | 24450 | 24450 | 24450 | 24400 | 1335 |
| 262 | 20241223 | 150400 | 7234586100 | 24450 | 24400 | 24450 | 24400 | 520 |
| 263 | 20241223 | 150300 | 7221872250 | 24450 | 24450 | 24450 | 24450 | 323 |
| 264 | 20241223 | 150200 | 7213974900 | 24450 | 24450 | 24500 | 24450 | 36 |
| 265 | 20241223 | 150100 | 7213093300 | 24500 | 24450 | 24500 | 24400 | 226 |
| 266 | 20241223 | 150000 | 7207558550 | 24500 | 24500 | 24500 | 24400 | 162 |
| 267 | 20241223 | 145900 | 7203594500 | 24500 | 24500 | 24550 | 24500 | 428 |
| 268 | 20241223 | 145800 | 7193099650 | 24550 | 24500 | 24550 | 24500 | 2249 |
| 269 | 20241223 | 145700 | 7137997650 | 24500 | 24450 | 24500 | 24450 | 277 |
| 270 | 20241223 | 145600 | 7131215950 | 24500 | 24500 | 24500 | 24500 | 52 |
| 271 | 20241223 | 145500 | 7129941950 | 24500 | 24500 | 24500 | 24450 | 511 |
| 272 | 20241223 | 145400 | 7117422500 | 24450 | 24500 | 24500 | 24450 | 532 |
| 273 | 20241223 | 145300 | 7104404150 | 24450 | 24500 | 24500 | 24450 | 360 |
| 274 | 20241223 | 145200 | 7095590550 | 24450 | 24400 | 24500 | 24400 | 881 |
| 275 | 20241223 | 145100 | 7074050700 | 24400 | 24450 | 24450 | 24400 | 360 |
| 276 | 20241223 | 145000 | 7065255350 | 24450 | 24450 | 24450 | 24400 | 403 |
| 277 | 20241223 | 144900 | 7055402100 | 24450 | 24400 | 24450 | 24400 | 372 |
| 278 | 20241223 | 144800 | 7046312800 | 24450 | 24500 | 24500 | 24450 | 177 |
| 279 | 20241223 | 144700 | 7041976550 | 24500 | 24500 | 24500 | 24400 | 2051 |
| 280 | 20241223 | 144600 | 6991869900 | 24500 | 24450 | 24500 | 24450 | 150 |
| 281 | 20241223 | 144500 | 6988194950 | 24500 | 24450 | 24500 | 24450 | 180 |
| 282 | 20241223 | 144400 | 6983789950 | 24500 | 24500 | 24500 | 24500 | 155 |
| 283 | 20241223 | 144300 | 6979992450 | 24500 | 24500 | 24500 | 24500 | 1351 |
| 284 | 20241223 | 144200 | 6946892950 | 24500 | 24500 | 24500 | 24500 | 62 |
| 285 | 20241223 | 144100 | 6945373950 | 24500 | 24500 | 24500 | 24500 | 177 |
| 286 | 20241223 | 144000 | 6941037450 | 24500 | 24500 | 24500 | 24500 | 317 |
| 287 | 20241223 | 143900 | 6933270950 | 24500 | 24500 | 24500 | 24500 | 184 |
| 288 | 20241223 | 143800 | 6928762950 | 24500 | 24500 | 24500 | 24450 | 52 |
| 289 | 20241223 | 143700 | 6927490350 | 24500 | 24500 | 24550 | 24450 | 1597 |
| 290 | 20241223 | 143600 | 6888364900 | 24500 | 24500 | 24500 | 24500 | 500 |
| 291 | 20241223 | 143500 | 6876114900 | 24550 | 24500 | 24550 | 24500 | 955 |
| 292 | 20241223 | 143400 | 6852709700 | 24550 | 24550 | 24550 | 24500 | 127 |
| 293 | 20241223 | 143300 | 6849591900 | 24550 | 24500 | 24550 | 24500 | 156 |
| 294 | 20241223 | 143200 | 6845762200 | 24550 | 24550 | 24550 | 24550 | 5 |
| 295 | 20241223 | 143100 | 6845639450 | 24550 | 24550 | 24550 | 24500 | 158 |
| 296 | 20241223 | 143000 | 6841760750 | 24550 | 24500 | 24550 | 24500 | 189 |
| 297 | 20241223 | 142900 | 6837122300 | 24550 | 24500 | 24550 | 24500 | 36 |
| 298 | 20241223 | 142800 | 6836240050 | 24500 | 24550 | 24550 | 24500 | 270 |
| 299 | 20241223 | 142700 | 6829617350 | 24550 | 24550 | 24550 | 24500 | 146 |
| 300 | 20241223 | 142600 | 6826035550 | 24550 | 24500 | 24550 | 24500 | 2551 |
| 301 | 20241223 | 142500 | 6763471950 | 24500 | 24500 | 24500 | 24500 | 17 |
| 302 | 20241223 | 142400 | 6763055450 | 24500 | 24500 | 24500 | 24450 | 491 |
| 303 | 20241223 | 142300 | 6751027300 | 24500 | 24500 | 24500 | 24450 | 113 |
| 304 | 20241223 | 142200 | 6748259200 | 24500 | 24500 | 24500 | 24450 | 176 |
| 305 | 20241223 | 142100 | 6743947300 | 24450 | 24500 | 24500 | 24450 | 37 |
| 306 | 20241223 | 142000 | 6743042050 | 24500 | 24450 | 24500 | 24450 | 201 |
| 307 | 20241223 | 141900 | 6738120150 | 24500 | 24500 | 24500 | 24450 | 155 |
| 308 | 20241223 | 141800 | 6734322700 | 24500 | 24450 | 24500 | 24450 | 6 |
| 309 | 20241223 | 141700 | 6734175750 | 24450 | 24500 | 24500 | 24450 | 165 |
| 310 | 20241223 | 141600 | 6730133800 | 24450 | 24500 | 24500 | 24450 | 24 |
| 311 | 20241223 | 141500 | 6729545850 | 24450 | 24450 | 24500 | 24450 | 380 |
| 312 | 20241223 | 141400 | 6720245950 | 24500 | 24500 | 24500 | 24500 | 5 |
| 313 | 20241223 | 141300 | 6720123450 | 24500 | 24500 | 24500 | 24500 | 154 |
| 314 | 20241223 | 141200 | 6716350450 | 24450 | 24450 | 24500 | 24450 | 164 |
| 315 | 20241223 | 141100 | 6712340400 | 24500 | 24450 | 24500 | 24450 | 466 |
| 316 | 20241223 | 141000 | 6700939250 | 24450 | 24450 | 24450 | 24450 | 347 |
| 317 | 20241223 | 140900 | 6692455100 | 24450 | 24450 | 24450 | 24450 | 325 |
| 318 | 20241223 | 140800 | 6684508850 | 24450 | 24450 | 24450 | 24400 | 227 |
| 319 | 20241223 | 140700 | 6678958750 | 24400 | 24400 | 24450 | 24400 | 214 |
| 320 | 20241223 | 140600 | 6673736900 | 24400 | 24450 | 24450 | 24400 | 256 |
| 321 | 20241223 | 140500 | 6667478800 | 24450 | 24450 | 24450 | 24450 | 67 |
| 322 | 20241223 | 140400 | 6665840650 | 24450 | 24450 | 24450 | 24450 | 466 |
| 323 | 20241223 | 140300 | 6654446950 | 24450 | 24450 | 24450 | 24450 | 157 |
| 324 | 20241223 | 140200 | 6650608300 | 24450 | 24450 | 24500 | 24450 | 1454 |
| 325 | 20241223 | 140100 | 6615057750 | 24500 | 24500 | 24500 | 24500 | 5 |
| 326 | 20241223 | 140000 | 6614935250 | 24450 | 24500 | 24500 | 24450 | 156 |
| 327 | 20241223 | 135900 | 6611113400 | 24500 | 24500 | 24500 | 24500 | 343 |
| 328 | 20241223 | 135800 | 6602709900 | 24500 | 24500 | 24500 | 24450 | 67 |
| 329 | 20241223 | 135700 | 6601068500 | 24500 | 24500 | 24500 | 24500 | 5 |
| 330 | 20241223 | 135600 | 6600946000 | 24450 | 24500 | 24500 | 24450 | 107 |
| 331 | 20241223 | 135500 | 6598327100 | 24500 | 24450 | 24500 | 24450 | 967 |
| 332 | 20241223 | 135400 | 6574683850 | 24450 | 24450 | 24450 | 24450 | 16 |
| 333 | 20241223 | 135300 | 6574292650 | 24450 | 24400 | 24450 | 24400 | 310 |
| 334 | 20241223 | 135200 | 6566728200 | 24450 | 24400 | 24450 | 24400 | 371 |
| 335 | 20241223 | 135100 | 6557675050 | 24400 | 24450 | 24450 | 24400 | 194 |
| 336 | 20241223 | 135000 | 6552933750 | 24450 | 24450 | 24450 | 24450 | 5 |
| 337 | 20241223 | 134900 | 6552811500 | 24450 | 24450 | 24450 | 24450 | 457 |
| 338 | 20241223 | 134800 | 6541637850 | 24450 | 24450 | 24450 | 24450 | 36 |
| 339 | 20241223 | 134700 | 6540757650 | 24450 | 24400 | 24450 | 24400 | 648 |
| 340 | 20241223 | 134600 | 6524915500 | 24450 | 24400 | 24450 | 24400 | 805 |
| 341 | 20241223 | 134500 | 6505265750 | 24400 | 24450 | 24450 | 24400 | 74 |
| 342 | 20241223 | 134400 | 6503459900 | 24400 | 24400 | 24400 | 24400 | 9 |
| 343 | 20241223 | 134300 | 6503240300 | 24450 | 24450 | 24450 | 24400 | 107 |
| 344 | 20241223 | 134200 | 6500624200 | 24450 | 24450 | 24450 | 24400 | 467 |
| 345 | 20241223 | 134100 | 6489206100 | 24450 | 24450 | 24450 | 24450 | 5 |
| 346 | 20241223 | 134000 | 6489083850 | 24400 | 24450 | 24450 | 24400 | 33 |
| 347 | 20241223 | 133900 | 6488278400 | 24450 | 24450 | 24450 | 24450 | 29 |
| 348 | 20241223 | 133800 | 6487569350 | 24450 | 24400 | 24450 | 24400 | 20 |
| 349 | 20241223 | 133700 | 6487080450 | 24400 | 24450 | 24450 | 24400 | 66 |
| 350 | 20241223 | 133600 | 6485469800 | 24400 | 24450 | 24450 | 24400 | 162 |
| 351 | 20241223 | 133500 | 6481509000 | 24400 | 24450 | 24450 | 24400 | 308 |
| 352 | 20241223 | 133400 | 6473992300 | 24450 | 24400 | 24450 | 24400 | 163 |
| 353 | 20241223 | 133300 | 6470015000 | 24400 | 24400 | 24400 | 24400 | 80 |
| 354 | 20241223 | 133200 | 6468063000 | 24400 | 24400 | 24450 | 24400 | 1098 |
| 355 | 20241223 | 133100 | 6441271550 | 24400 | 24450 | 24450 | 24400 | 154 |
| 356 | 20241223 | 133000 | 6437506950 | 24400 | 24400 | 24400 | 24400 | 1615 |
| 357 | 20241223 | 132900 | 6398100950 | 24350 | 24400 | 24400 | 24350 | 154 |
| 358 | 20241223 | 132800 | 6394343600 | 24400 | 24400 | 24400 | 24400 | 5 |
| 359 | 20241223 | 132700 | 6394221600 | 24400 | 24350 | 24400 | 24350 | 38 |
| 360 | 20241223 | 132600 | 6393296050 | 24400 | 24400 | 24400 | 24400 | 5 |
| 361 | 20241223 | 132500 | 6393174050 | 24400 | 24400 | 24400 | 24350 | 157 |
| 362 | 20241223 | 132400 | 6389343350 | 24400 | 24400 | 24400 | 24400 | 49 |
| 363 | 20241223 | 132300 | 6388147750 | 24300 | 24350 | 24350 | 24300 | 1049 |
| 364 | 20241223 | 132200 | 6362606250 | 24400 | 24400 | 24400 | 24400 | 97 |
| 365 | 20241223 | 132100 | 6360239450 | 24350 | 24400 | 24400 | 24350 | 476 |
| 366 | 20241223 | 132000 | 6348625150 | 24350 | 24400 | 24400 | 24350 | 40 |
| 367 | 20241223 | 131900 | 6347650900 | 24350 | 24350 | 24350 | 24350 | 4 |
| 368 | 20241223 | 131800 | 6347553500 | 24400 | 24400 | 24400 | 24400 | 364 |
| 369 | 20241223 | 131700 | 6338671900 | 24400 | 24350 | 24400 | 24350 | 323 |
| 370 | 20241223 | 131600 | 6330790900 | 24400 | 24400 | 24400 | 24400 | 5 |
| 371 | 20241223 | 131500 | 6330668900 | 24400 | 24400 | 24400 | 24400 | 156 |
| 372 | 20241223 | 131400 | 6326862500 | 24350 | 24350 | 24350 | 24350 | 27 |
| 373 | 20241223 | 131300 | 6326205050 | 24300 | 24350 | 24400 | 24300 | 1530 |
| 374 | 20241223 | 131200 | 6288949650 | 24350 | 24400 | 24400 | 24350 | 48 |
| 375 | 20241223 | 131100 | 6287778950 | 24350 | 24350 | 24400 | 24350 | 96 |
| 376 | 20241223 | 131000 | 6285436900 | 24400 | 24400 | 24400 | 24400 | 359 |
| 377 | 20241223 | 130900 | 6276677300 | 24350 | 24400 | 24400 | 24350 | 142 |
| 378 | 20241223 | 130800 | 6273216150 | 24400 | 24400 | 24400 | 24400 | 154 |
| 379 | 20241223 | 130700 | 6269458550 | 24400 | 24350 | 24400 | 24350 | 155 |
| 380 | 20241223 | 130600 | 6265684050 | 24350 | 24400 | 24400 | 24350 | 26 |
| 381 | 20241223 | 130500 | 6265050650 | 24400 | 24400 | 24400 | 24350 | 16 |
| 382 | 20241223 | 130400 | 6264660550 | 24400 | 24500 | 24500 | 24400 | 416 |
| 383 | 20241223 | 130300 | 6254508050 | 24450 | 24500 | 24500 | 24450 | 83 |
| 384 | 20241223 | 130200 | 6252474800 | 24450 | 24450 | 24450 | 24450 | 211 |
| 385 | 20241223 | 130100 | 6247315850 | 24500 | 24500 | 24500 | 24400 | 168 |
| 386 | 20241223 | 130000 | 6243206650 | 24450 | 24500 | 24500 | 24450 | 288 |
| 387 | 20241223 | 125900 | 6236162550 | 24500 | 24450 | 24500 | 24450 | 224 |
| 388 | 20241223 | 125800 | 6230685700 | 24450 | 24500 | 24500 | 24450 | 70 |
| 389 | 20241223 | 125700 | 6228974050 | 24450 | 24450 | 24450 | 24450 | 586 |
| 390 | 20241223 | 125600 | 6214646350 | 24450 | 24450 | 24450 | 24450 | 5 |
| 391 | 20241223 | 125500 | 6214524100 | 24450 | 24400 | 24450 | 24400 | 543 |
| 392 | 20241223 | 125400 | 6201261700 | 24450 | 24450 | 24450 | 24450 | 5 |
| 393 | 20241223 | 125300 | 6201139450 | 24450 | 24450 | 24450 | 24400 | 154 |
| 394 | 20241223 | 125200 | 6197374250 | 24450 | 24450 | 24450 | 24400 | 28 |
| 395 | 20241223 | 125100 | 6196689700 | 24450 | 24450 | 24450 | 24450 | 5 |
| 396 | 20241223 | 125000 | 6196567450 | 24400 | 24400 | 24400 | 24400 | 113 |
| 397 | 20241223 | 124900 | 6193810250 | 24400 | 24450 | 24450 | 24400 | 1056 |
| 398 | 20241223 | 124800 | 6168041850 | 24450 | 24450 | 24450 | 24450 | 12 |
| 399 | 20241223 | 124700 | 6167748450 | 24450 | 24450 | 24450 | 24450 | 308 |
| 400 | 20241223 | 124600 | 6160217850 | 24500 | 24450 | 24500 | 24450 | 336 |
| 401 | 20241223 | 124500 | 6151987650 | 24500 | 24450 | 24500 | 24450 | 505 |
| 402 | 20241223 | 124400 | 6139624100 | 24450 | 24450 | 24450 | 24450 | 5 |
| 403 | 20241223 | 124300 | 6139501850 | 24400 | 24400 | 24400 | 24400 | 7 |
| 404 | 20241223 | 124200 | 6139331050 | 24450 | 24450 | 24450 | 24450 | 416 |
| 405 | 20241223 | 124100 | 6129159850 | 24500 | 24500 | 24500 | 24500 | 5 |
| 406 | 20241223 | 124000 | 6129037350 | 24450 | 24400 | 24450 | 24400 | 136 |
| 407 | 20241223 | 123900 | 6125714650 | 24400 | 24500 | 24500 | 24400 | 541 |
| 408 | 20241223 | 123800 | 6112474450 | 24500 | 24500 | 24500 | 24500 | 149 |
| 409 | 20241223 | 123700 | 6108823950 | 24500 | 24500 | 24500 | 24500 | 53 |
| 410 | 20241223 | 123600 | 6107525450 | 24500 | 24450 | 24500 | 24450 | 1187 |
| 411 | 20241223 | 123500 | 6078446350 | 24500 | 24500 | 24500 | 24500 | 779 |
| 412 | 20241223 | 123400 | 6059360850 | 24500 | 24450 | 24500 | 24450 | 625 |
| 413 | 20241223 | 123300 | 6044048400 | 24500 | 24450 | 24500 | 24450 | 172 |
| 414 | 20241223 | 123200 | 6039842000 | 24450 | 24450 | 24500 | 24450 | 421 |
| 415 | 20241223 | 123100 | 6029547300 | 24500 | 24450 | 24500 | 24450 | 35 |
| 416 | 20241223 | 123000 | 6028691300 | 24450 | 24450 | 24450 | 24450 | 5 |
| 417 | 20241223 | 122900 | 6028569050 | 24400 | 24450 | 24450 | 24400 | 1177 |
| 418 | 20241223 | 122800 | 5999791750 | 24450 | 24450 | 24450 | 24450 | 40 |
| 419 | 20241223 | 122700 | 5998813750 | 24450 | 24450 | 24450 | 24450 | 255 |
| 420 | 20241223 | 122600 | 5992579000 | 24450 | 24400 | 24450 | 24400 | 105 |
| 421 | 20241223 | 122500 | 5990016750 | 24400 | 24400 | 24450 | 24400 | 164 |
| 422 | 20241223 | 122400 | 5986014900 | 24450 | 24450 | 24450 | 24450 | 9 |
| 423 | 20241223 | 122300 | 5985794850 | 24450 | 24400 | 24450 | 24400 | 262 |
| 424 | 20241223 | 122200 | 5979402000 | 24350 | 24300 | 24350 | 24300 | 1533 |
| 425 | 20241223 | 122100 | 5942088750 | 24300 | 24350 | 24400 | 24300 | 478 |
| 426 | 20241223 | 122000 | 5930449300 | 24350 | 24400 | 24400 | 24350 | 214 |
| 427 | 20241223 | 121900 | 5925227750 | 24400 | 24400 | 24450 | 24400 | 435 |
| 428 | 20241223 | 121800 | 5914604200 | 24400 | 24450 | 24450 | 24400 | 7 |
| 429 | 20241223 | 121700 | 5914433150 | 24400 | 24400 | 24400 | 24400 | 98 |
| 430 | 20241223 | 121600 | 5912041950 | 24400 | 24450 | 24450 | 24400 | 106 |
| 431 | 20241223 | 121500 | 5909455250 | 24450 | 24450 | 24450 | 24450 | 154 |
| 432 | 20241223 | 121400 | 5905689950 | 24450 | 24400 | 24450 | 24350 | 2229 |
| 433 | 20241223 | 121300 | 5851207950 | 24400 | 24400 | 24400 | 24400 | 71 |
| 434 | 20241223 | 121200 | 5849475550 | 24400 | 24400 | 24400 | 24400 | 553 |
| 435 | 20241223 | 121100 | 5835982350 | 24400 | 24350 | 24400 | 24350 | 131 |
| 436 | 20241223 | 121000 | 5832787250 | 24350 | 24400 | 24400 | 24350 | 51 |
| 437 | 20241223 | 120900 | 5831545150 | 24300 | 24350 | 24350 | 24300 | 184 |
| 438 | 20241223 | 120800 | 5827070900 | 24350 | 24350 | 24350 | 24350 | 204 |
| 439 | 20241223 | 120700 | 5822103500 | 24350 | 24350 | 24350 | 24350 | 142 |
| 440 | 20241223 | 120600 | 5818645800 | 24350 | 24350 | 24350 | 24300 | 32 |
| 441 | 20241223 | 120500 | 5817866650 | 24350 | 24350 | 24350 | 24350 | 1141 |
| 442 | 20241223 | 120400 | 5790083300 | 24400 | 24400 | 24400 | 24400 | 223 |
| 443 | 20241223 | 120300 | 5784642100 | 24350 | 24400 | 24400 | 24350 | 16 |
| 444 | 20241223 | 120200 | 5784251750 | 24400 | 24400 | 24400 | 24400 | 198 |
| 445 | 20241223 | 120100 | 5779420550 | 24450 | 24400 | 24450 | 24400 | 475 |
| 446 | 20241223 | 120000 | 5767830300 | 24450 | 24400 | 24450 | 24400 | 255 |
| 447 | 20241223 | 115900 | 5761595600 | 24450 | 24450 | 24450 | 24450 | 156 |
| 448 | 20241223 | 115800 | 5757781400 | 24450 | 24450 | 24450 | 24450 | 115 |
| 449 | 20241223 | 115700 | 5754969650 | 24450 | 24400 | 24450 | 24350 | 180 |
| 450 | 20241223 | 115600 | 5750578600 | 24400 | 24450 | 24450 | 24400 | 220 |
| 451 | 20241223 | 115500 | 5745210550 | 24450 | 24500 | 24500 | 24450 | 257 |
| 452 | 20241223 | 115400 | 5738914300 | 24500 | 24450 | 24500 | 24450 | 1928 |
| 453 | 20241223 | 115300 | 5691688600 | 24450 | 24450 | 24450 | 24450 | 230 |
| 454 | 20241223 | 115200 | 5686065100 | 24450 | 24450 | 24450 | 24450 | 205 |
| 455 | 20241223 | 115100 | 5681052850 | 24450 | 24400 | 24450 | 24350 | 873 |
| 456 | 20241223 | 115000 | 5659728450 | 24350 | 24350 | 24350 | 24350 | 20 |
| 457 | 20241223 | 114900 | 5659241450 | 24350 | 24450 | 24450 | 24350 | 246 |
| 458 | 20241223 | 114800 | 5653232450 | 24400 | 24400 | 24400 | 24400 | 345 |
| 459 | 20241223 | 114700 | 5644814450 | 24400 | 24450 | 24450 | 24400 | 320 |
| 460 | 20241223 | 114600 | 5637005550 | 24450 | 24400 | 24450 | 24400 | 106 |
| 461 | 20241223 | 114500 | 5634417900 | 24400 | 24400 | 24400 | 24400 | 155 |
| 462 | 20241223 | 114400 | 5630635900 | 24400 | 24400 | 24400 | 24350 | 374 |
| 463 | 20241223 | 114300 | 5621510800 | 24400 | 24400 | 24400 | 24400 | 54 |
| 464 | 20241223 | 114200 | 5620193200 | 24350 | 24350 | 24350 | 24350 | 287 |
| 465 | 20241223 | 114100 | 5613204750 | 24350 | 24350 | 24350 | 24350 | 178 |
| 466 | 20241223 | 114000 | 5608870450 | 24350 | 24350 | 24400 | 24350 | 306 |
| 467 | 20241223 | 113900 | 5601419100 | 24350 | 24350 | 24350 | 24350 | 521 |
| 468 | 20241223 | 113800 | 5588732750 | 24300 | 24350 | 24350 | 24300 | 21 |
| 469 | 20241223 | 113700 | 5588221450 | 24350 | 24350 | 24350 | 24300 | 1031 |
| 470 | 20241223 | 113600 | 5563159750 | 24350 | 24300 | 24350 | 24300 | 506 |
| 471 | 20241223 | 113500 | 5550838950 | 24350 | 24350 | 24350 | 24350 | 173 |
| 472 | 20241223 | 113400 | 5546626400 | 24350 | 24350 | 24350 | 24350 | 254 |
| 473 | 20241223 | 113300 | 5540441500 | 24400 | 24350 | 24400 | 24350 | 32 |
| 474 | 20241223 | 113200 | 5539662050 | 24300 | 24350 | 24350 | 24300 | 588 |
| 475 | 20241223 | 113100 | 5525347050 | 24350 | 24300 | 24350 | 24300 | 419 |
| 476 | 20241223 | 113000 | 5515144700 | 24350 | 24350 | 24350 | 24350 | 174 |
| 477 | 20241223 | 112900 | 5510907800 | 24350 | 24350 | 24400 | 24350 | 308 |
| 478 | 20241223 | 112800 | 5503407500 | 24350 | 24350 | 24350 | 24300 | 19 |
| 479 | 20241223 | 112700 | 5502945050 | 24300 | 24350 | 24350 | 24300 | 320 |
| 480 | 20241223 | 112600 | 5495154500 | 24350 | 24350 | 24350 | 24350 | 50 |
| 481 | 20241223 | 112500 | 5493937000 | 24350 | 24300 | 24350 | 24300 | 212 |
| 482 | 20241223 | 112400 | 5488779900 | 24250 | 24300 | 24300 | 24250 | 291 |
| 483 | 20241223 | 112300 | 5481717850 | 24350 | 24350 | 24350 | 24300 | 1449 |
| 484 | 20241223 | 112200 | 5446499100 | 24350 | 24350 | 24350 | 24350 | 174 |
| 485 | 20241223 | 112100 | 5442262200 | 24300 | 24350 | 24350 | 24300 | 336 |
| 486 | 20241223 | 112000 | 5434082500 | 24350 | 24400 | 24400 | 24350 | 538 |
| 487 | 20241223 | 111900 | 5420981900 | 24350 | 24350 | 24400 | 24350 | 332 |
| 488 | 20241223 | 111800 | 5412897450 | 24350 | 24350 | 24350 | 24350 | 5 |
| 489 | 20241223 | 111700 | 5412775700 | 24350 | 24250 | 24350 | 24250 | 414 |
| 490 | 20241223 | 111600 | 5402715600 | 24250 | 24250 | 24250 | 24250 | 140 |
| 491 | 20241223 | 111500 | 5399320600 | 24300 | 24250 | 24300 | 24250 | 889 |
| 492 | 20241223 | 111400 | 5377762100 | 24300 | 24250 | 24300 | 24250 | 8 |
| 493 | 20241223 | 111300 | 5377567850 | 24250 | 24300 | 24300 | 24250 | 257 |
| 494 | 20241223 | 111200 | 5371334850 | 24250 | 24250 | 24300 | 24250 | 175 |
| 495 | 20241223 | 111100 | 5367083900 | 24250 | 24250 | 24250 | 24250 | 4 |
| 496 | 20241223 | 111000 | 5366986900 | 24300 | 24300 | 24300 | 24250 | 19 |
| 497 | 20241223 | 110900 | 5366525850 | 24300 | 24250 | 24300 | 24250 | 7 |
| 498 | 20241223 | 110800 | 5366355850 | 24250 | 24200 | 24250 | 24200 | 38 |
| 499 | 20241223 | 110700 | 5365434400 | 24200 | 24250 | 24300 | 24200 | 109 |
| 500 | 20241223 | 110600 | 5362795150 | 24300 | 24300 | 24300 | 24300 | 421 |
| 501 | 20241223 | 110500 | 5352564850 | 24300 | 24300 | 24300 | 24300 | 310 |
| 502 | 20241223 | 110400 | 5345031850 | 24250 | 24200 | 24250 | 24200 | 445 |
| 503 | 20241223 | 110300 | 5334262600 | 24250 | 24200 | 24300 | 24200 | 915 |
| 504 | 20241223 | 110200 | 5312118850 | 24200 | 24250 | 24250 | 24200 | 201 |
| 505 | 20241223 | 110100 | 5307253450 | 24250 | 24250 | 24250 | 24200 | 128 |
| 506 | 20241223 | 110000 | 5304155300 | 24250 | 24350 | 24400 | 24200 | 1157 |
| 507 | 20241223 | 105900 | 5276055700 | 24400 | 24350 | 24450 | 24300 | 11 |
| 508 | 20241223 | 105800 | 5275787250 | 24400 | 24350 | 24400 | 24300 | 903 |
| 509 | 20241223 | 105700 | 5253784050 | 24350 | 24400 | 24400 | 24300 | 189 |
| 510 | 20241223 | 105600 | 5249173000 | 24400 | 24400 | 24400 | 24400 | 128 |
| 511 | 20241223 | 105500 | 5246049800 | 24350 | 24350 | 24350 | 24250 | 543 |
| 512 | 20241223 | 105400 | 5232859800 | 24300 | 24400 | 24400 | 24300 | 402 |
| 513 | 20241223 | 105300 | 5223085750 | 24350 | 24400 | 24400 | 24350 | 720 |
| 514 | 20241223 | 105200 | 5205541050 | 24350 | 24300 | 24350 | 24300 | 186 |
| 515 | 20241223 | 105100 | 5201012000 | 24300 | 24300 | 24300 | 24300 | 256 |
| 516 | 20241223 | 105000 | 5194791200 | 24300 | 24350 | 24350 | 24300 | 519 |
| 517 | 20241223 | 104900 | 5182179200 | 24400 | 24400 | 24400 | 24350 | 152 |
| 518 | 20241223 | 104800 | 5178470500 | 24400 | 24350 | 24400 | 24300 | 3053 |
| 519 | 20241223 | 104700 | 5104209950 | 24350 | 24400 | 24450 | 24350 | 761 |
| 520 | 20241223 | 104600 | 5085642200 | 24400 | 24450 | 24500 | 24400 | 249 |
| 521 | 20241223 | 104500 | 5079552350 | 24450 | 24500 | 24500 | 24450 | 617 |
| 522 | 20241223 | 104400 | 5064466600 | 24500 | 24500 | 24500 | 24450 | 355 |
| 523 | 20241223 | 104300 | 5055769750 | 24450 | 24500 | 24500 | 24450 | 403 |
| 524 | 20241223 | 104200 | 5045896350 | 24500 | 24450 | 24550 | 24450 | 262 |
| 525 | 20241223 | 104100 | 5039479000 | 24400 | 24400 | 24500 | 24400 | 839 |
| 526 | 20241223 | 104000 | 5018924350 | 24500 | 24450 | 24500 | 24400 | 643 |
| 527 | 20241223 | 103900 | 5003188250 | 24450 | 24450 | 24450 | 24450 | 338 |
| 528 | 20241223 | 103800 | 4994924150 | 24450 | 24450 | 24450 | 24450 | 6 |
| 529 | 20241223 | 103700 | 4994777450 | 24400 | 24500 | 24500 | 24400 | 86 |
| 530 | 20241223 | 103600 | 4992671350 | 24500 | 24450 | 24500 | 24450 | 471 |
| 531 | 20241223 | 103500 | 4981131900 | 24450 | 24450 | 24450 | 24450 | 1501 |
| 532 | 20241223 | 103400 | 4944432450 | 24450 | 24350 | 24450 | 24350 | 437 |
| 533 | 20241223 | 103300 | 4933778000 | 24300 | 24400 | 24400 | 24300 | 419 |
| 534 | 20241223 | 103200 | 4923571050 | 24450 | 24450 | 24500 | 24450 | 231 |
| 535 | 20241223 | 103100 | 4917914200 | 24450 | 24550 | 24600 | 24450 | 1344 |
| 536 | 20241223 | 103000 | 4884929650 | 24600 | 24550 | 24600 | 24550 | 1687 |
| 537 | 20241223 | 102900 | 4843496350 | 24550 | 24550 | 24550 | 24500 | 205 |
| 538 | 20241223 | 102800 | 4838464400 | 24550 | 24550 | 24600 | 24550 | 468 |
| 539 | 20241223 | 102700 | 4826971750 | 24550 | 24600 | 24600 | 24550 | 929 |
| 540 | 20241223 | 102600 | 4804118700 | 24600 | 24450 | 24600 | 24450 | 562 |
| 541 | 20241223 | 102500 | 4790334200 | 24450 | 24550 | 24600 | 24450 | 1005 |
| 542 | 20241223 | 102400 | 4765666400 | 24500 | 24550 | 24550 | 24450 | 1006 |
| 543 | 20241223 | 102300 | 4740969450 | 24550 | 24400 | 24550 | 24400 | 1569 |
| 544 | 20241223 | 102200 | 4702638750 | 24350 | 24300 | 24350 | 24300 | 209 |
| 545 | 20241223 | 102100 | 4697549800 | 24300 | 24300 | 24400 | 24300 | 1436 |
| 546 | 20241223 | 102000 | 4662583150 | 24250 | 24350 | 24350 | 24250 | 742 |
| 547 | 20241223 | 101900 | 4644549400 | 24450 | 24400 | 24450 | 24300 | 1321 |
| 548 | 20241223 | 101800 | 4612307900 | 24300 | 24400 | 24450 | 24300 | 2501 |
| 549 | 20241223 | 101700 | 4551451500 | 24400 | 24400 | 24450 | 24300 | 1699 |
| 550 | 20241223 | 101600 | 4510105600 | 24500 | 24550 | 24750 | 24350 | 6200 |
| 551 | 20241223 | 101500 | 4357865900 | 24500 | 24850 | 25050 | 24300 | 19138 |
| 552 | 20241223 | 101400 | 3885589700 | 24950 | 24850 | 24950 | 24800 | 1013 |
| 553 | 20241223 | 101300 | 3860411050 | 24850 | 24900 | 24950 | 24850 | 1187 |
| 554 | 20241223 | 101200 | 3830848750 | 24900 | 24850 | 24900 | 24800 | 3285 |
| 555 | 20241223 | 101100 | 3749284950 | 24850 | 24950 | 25000 | 24850 | 1104 |
| 556 | 20241223 | 101000 | 3721781200 | 24950 | 25000 | 25000 | 24950 | 379 |
| 557 | 20241223 | 100900 | 3712308100 | 25000 | 25000 | 25050 | 25000 | 859 |
| 558 | 20241223 | 100800 | 3690832900 | 25050 | 25100 | 25100 | 25000 | 2929 |
| 559 | 20241223 | 100700 | 3617524550 | 25100 | 25000 | 25100 | 25000 | 1526 |
| 560 | 20241223 | 100600 | 3579295050 | 25050 | 25000 | 25100 | 25000 | 2314 |
| 561 | 20241223 | 100500 | 3521341300 | 25000 | 24950 | 25000 | 24900 | 889 |
| 562 | 20241223 | 100400 | 3499123800 | 24900 | 24800 | 24950 | 24750 | 1420 |
| 563 | 20241223 | 100300 | 3463778500 | 24800 | 24800 | 24850 | 24800 | 262 |
| 564 | 20241223 | 100200 | 3457280550 | 24800 | 24900 | 24900 | 24750 | 2247 |
| 565 | 20241223 | 100100 | 3401549350 | 24900 | 24850 | 24950 | 24850 | 2320 |
| 566 | 20241223 | 100000 | 3343767750 | 24850 | 24850 | 24850 | 24750 | 3001 |
| 567 | 20241223 | 095900 | 3269330950 | 24850 | 24950 | 24950 | 24850 | 1617 |
| 568 | 20241223 | 095800 | 3229074950 | 24900 | 25000 | 25000 | 24900 | 1658 |
| 569 | 20241223 | 095700 | 3187685900 | 25000 | 24950 | 25100 | 24950 | 7538 |
| 570 | 20241223 | 095600 | 2999050200 | 24900 | 24750 | 24900 | 24750 | 4707 |
| 571 | 20241223 | 095500 | 2882056500 | 24750 | 24750 | 24800 | 24750 | 1607 |
| 572 | 20241223 | 095400 | 2842272550 | 24850 | 24700 | 24950 | 24700 | 3729 |
| 573 | 20241223 | 095300 | 2749528300 | 24700 | 24850 | 24900 | 24650 | 2697 |
| 574 | 20241223 | 095200 | 2682581500 | 24850 | 24750 | 24900 | 24650 | 1352 |
| 575 | 20241223 | 095100 | 2649076200 | 24800 | 24600 | 24800 | 24600 | 4070 |
| 576 | 20241223 | 095000 | 2548563750 | 24600 | 24550 | 24600 | 24500 | 2237 |
| 577 | 20241223 | 094900 | 2493604000 | 24600 | 24450 | 24600 | 24450 | 597 |
| 578 | 20241223 | 094800 | 2478959950 | 24500 | 24450 | 24500 | 24450 | 681 |
| 579 | 20241223 | 094700 | 2462309150 | 24400 | 24400 | 24450 | 24400 | 171 |
| 580 | 20241223 | 094600 | 2458136200 | 24450 | 24500 | 24500 | 24450 | 606 |
| 581 | 20241223 | 094500 | 2443317550 | 24450 | 24550 | 24600 | 24450 | 2271 |
| 582 | 20241223 | 094400 | 2387706100 | 24600 | 24600 | 24600 | 24500 | 1398 |
| 583 | 20241223 | 094300 | 2353373100 | 24550 | 24500 | 24600 | 24450 | 782 |
| 584 | 20241223 | 094200 | 2334197700 | 24600 | 24450 | 24600 | 24400 | 3874 |
| 585 | 20241223 | 094100 | 2239182850 | 24450 | 24500 | 24550 | 24450 | 4850 |
| 586 | 20241223 | 094000 | 2120338950 | 24450 | 24350 | 24500 | 24350 | 1355 |
| 587 | 20241223 | 093900 | 2087201600 | 24450 | 24400 | 24450 | 24400 | 1809 |
| 588 | 20241223 | 093800 | 2043014050 | 24350 | 24350 | 24350 | 24250 | 1875 |
| 589 | 20241223 | 093700 | 1997362600 | 24350 | 24350 | 24400 | 24350 | 3647 |
| 590 | 20241223 | 093600 | 1908396050 | 24350 | 24150 | 24350 | 24150 | 2323 |
| 591 | 20241223 | 093500 | 1851962350 | 24250 | 24250 | 24250 | 24200 | 514 |
| 592 | 20241223 | 093400 | 1839497900 | 24250 | 24250 | 24250 | 24100 | 1503 |
| 593 | 20241223 | 093300 | 1803091700 | 24250 | 24200 | 24250 | 24200 | 139 |
| 594 | 20241223 | 093200 | 1799727650 | 24200 | 24200 | 24200 | 24150 | 845 |
| 595 | 20241223 | 093100 | 1779308650 | 24200 | 24250 | 24250 | 24200 | 839 |
| 596 | 20241223 | 093000 | 1758962950 | 24250 | 24200 | 24250 | 24150 | 429 |
| 597 | 20241223 | 092900 | 1748587350 | 24200 | 24250 | 24250 | 24150 | 632 |
| 598 | 20241223 | 092800 | 1733290350 | 24200 | 24200 | 24200 | 24200 | 392 |
| 599 | 20241223 | 092700 | 1723803950 | 24200 | 24300 | 24300 | 24200 | 2994 |
| 600 | 20241223 | 092600 | 1651340950 | 24300 | 24100 | 24300 | 24100 | 2908 |
| 601 | 20241223 | 092500 | 1580935850 | 24100 | 24150 | 24150 | 24100 | 442 |
| 602 | 20241223 | 092400 | 1570267500 | 24100 | 24050 | 24100 | 24050 | 61 |
| 603 | 20241223 | 092300 | 1568797450 | 24050 | 24050 | 24100 | 24050 | 827 |
| 604 | 20241223 | 092200 | 1548872550 | 24050 | 24050 | 24100 | 24050 | 555 |
| 605 | 20241223 | 092100 | 1535510000 | 24050 | 24000 | 24050 | 23950 | 486 |
| 606 | 20241223 | 092000 | 1523841050 | 24000 | 23950 | 24000 | 23900 | 1152 |
| 607 | 20241223 | 091900 | 1496279250 | 23950 | 24100 | 24100 | 23950 | 3120 |
| 608 | 20241223 | 091800 | 1421400650 | 24100 | 24100 | 24100 | 24050 | 184 |
| 609 | 20241223 | 091700 | 1416966850 | 24100 | 24050 | 24100 | 24000 | 1345 |
| 610 | 20241223 | 091600 | 1384623200 | 24050 | 24200 | 24200 | 24000 | 491 |
| 611 | 20241223 | 091500 | 1372798000 | 24200 | 24300 | 24300 | 24000 | 1973 |
| 612 | 20241223 | 091400 | 1325209350 | 24300 | 24250 | 24300 | 24100 | 3093 |
| 613 | 20241223 | 091300 | 1250395050 | 24200 | 24300 | 24400 | 24200 | 1772 |
| 614 | 20241223 | 091200 | 1207278450 | 24300 | 24300 | 24300 | 24250 | 548 |
| 615 | 20241223 | 091100 | 1193965450 | 24200 | 24350 | 24350 | 24200 | 1043 |
| 616 | 20241223 | 091000 | 1168713200 | 24250 | 24250 | 24350 | 24250 | 702 |
| 617 | 20241223 | 090900 | 1151674600 | 24250 | 24350 | 24350 | 24250 | 232 |
| 618 | 20241223 | 090800 | 1146044400 | 24300 | 24300 | 24300 | 24150 | 1713 |
| 619 | 20241223 | 090700 | 1104557450 | 24250 | 24300 | 24350 | 24250 | 593 |
| 620 | 20241223 | 090600 | 1090169650 | 24350 | 24350 | 24350 | 24300 | 1789 |
| 621 | 20241223 | 090500 | 1046643800 | 24450 | 24450 | 24650 | 24350 | 4844 |
| 622 | 20241223 | 090400 | 928233200 | 24500 | 24550 | 24550 | 24300 | 5120 |
| 623 | 20241223 | 090300 | 803160700 | 24600 | 24900 | 24950 | 24550 | 3669 |
| 624 | 20241223 | 090200 | 712031750 | 24900 | 24850 | 25050 | 24700 | 4537 |
| 625 | 20241223 | 090100 | 598938800 | 24750 | 25300 | 25300 | 24750 | 7722 |
| 626 | 20241223 | 090000 | 406239350 | 25300 | 24950 | 25700 | 24900 | 16128 |