34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 193300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 3 | 20241230 | 193200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241230 | 193100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241230 | 193000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241230 | 192900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241230 | 192800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241230 | 192700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241230 | 192600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241230 | 192500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241230 | 192400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241230 | 192300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241230 | 192200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241230 | 192100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241230 | 192000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241230 | 191900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241230 | 191800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241230 | 191700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241230 | 191600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241230 | 191500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241230 | 191400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241230 | 191300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241230 | 191200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241230 | 191100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241230 | 191000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241230 | 190900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241230 | 190800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241230 | 190700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241230 | 190600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241230 | 190500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241230 | 190400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241230 | 190300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 33 | 20241230 | 190200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241230 | 190100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241230 | 190000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241230 | 185900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241230 | 185800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241230 | 185700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241230 | 185600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241230 | 185500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241230 | 185400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241230 | 185300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241230 | 185200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241230 | 185100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241230 | 185000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241230 | 184900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241230 | 184800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241230 | 184700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241230 | 184600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241230 | 184500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241230 | 184400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241230 | 184300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241230 | 184200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241230 | 184100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241230 | 184000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241230 | 183900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241230 | 183800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241230 | 183700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241230 | 183600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241230 | 183500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241230 | 183400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241230 | 183300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 63 | 20241230 | 183200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241230 | 183100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241230 | 183000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241230 | 182900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241230 | 182800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241230 | 182700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241230 | 182600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241230 | 182500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241230 | 182400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241230 | 182300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241230 | 182200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241230 | 182100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241230 | 182000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241230 | 181900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241230 | 181800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241230 | 181700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241230 | 181600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241230 | 181500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241230 | 181400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241230 | 181300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241230 | 181200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241230 | 181100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241230 | 181000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241230 | 180900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241230 | 180800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241230 | 180700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241230 | 180600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241230 | 180500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241230 | 180400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241230 | 180300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 93 | 20241230 | 180200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241230 | 180100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241230 | 180000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241230 | 175900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241230 | 175800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241230 | 175700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241230 | 175600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241230 | 175500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241230 | 175400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241230 | 175300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241230 | 175200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241230 | 175100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241230 | 175000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241230 | 174900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241230 | 174800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241230 | 174700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241230 | 174600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241230 | 174500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241230 | 174400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241230 | 174300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241230 | 174200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241230 | 174100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241230 | 174000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241230 | 173900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241230 | 173800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241230 | 173700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241230 | 173600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241230 | 173500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241230 | 173400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241230 | 173300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 123 | 20241230 | 173200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241230 | 173100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241230 | 173000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241230 | 172900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241230 | 172800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241230 | 172700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241230 | 172600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241230 | 172500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241230 | 172400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241230 | 172300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241230 | 172200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241230 | 172100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241230 | 172000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241230 | 171900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241230 | 171800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241230 | 171700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241230 | 171600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241230 | 171500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241230 | 171400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241230 | 171300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241230 | 171200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241230 | 171100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241230 | 171000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241230 | 170900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241230 | 170800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241230 | 170700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241230 | 170600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241230 | 170500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241230 | 170400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241230 | 170300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 153 | 20241230 | 170200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241230 | 170100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241230 | 170000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241230 | 165900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241230 | 165800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241230 | 165700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241230 | 165600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241230 | 165500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241230 | 165400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241230 | 165300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241230 | 165200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241230 | 165100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241230 | 165000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241230 | 164900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241230 | 164800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241230 | 164700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241230 | 164600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241230 | 164500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241230 | 164400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241230 | 164300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241230 | 164200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241230 | 164100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241230 | 164000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241230 | 163900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241230 | 163800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241230 | 163700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241230 | 163600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241230 | 163500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241230 | 163400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241230 | 163300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 183 | 20241230 | 163200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241230 | 163100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241230 | 163000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241230 | 162900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241230 | 162800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20241230 | 162700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20241230 | 162600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20241230 | 162500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20241230 | 162400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20241230 | 162300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20241230 | 162200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20241230 | 162100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20241230 | 162000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20241230 | 161900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20241230 | 161800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20241230 | 161700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20241230 | 161600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20241230 | 161500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20241230 | 161400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20241230 | 161300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20241230 | 161200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20241230 | 161100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20241230 | 161000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20241230 | 160900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20241230 | 160800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20241230 | 160700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20241230 | 160600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20241230 | 160500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20241230 | 160400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20241230 | 160300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 213 | 20241230 | 160200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20241230 | 160100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20241230 | 160000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20241230 | 155900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20241230 | 155800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20241230 | 155700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20241230 | 155600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20241230 | 155500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20241230 | 155400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20241230 | 155300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20241230 | 155200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20241230 | 155100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20241230 | 155000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20241230 | 154900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20241230 | 154800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20241230 | 154700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20241230 | 154600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20241230 | 154500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20241230 | 154400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20241230 | 154300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20241230 | 154200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20241230 | 154100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20241230 | 154000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20241230 | 153900 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20241230 | 153800 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20241230 | 153700 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20241230 | 153600 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20241230 | 153500 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20241230 | 153400 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20241230 | 153300 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 243 | 20241230 | 153200 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20241230 | 153100 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20241230 | 153000 | 5639381650 | 44100 | 44100 | 44100 | 44100 | 10519 |
| 246 | 20241230 | 152900 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 247 | 20241230 | 152800 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 248 | 20241230 | 152700 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 249 | 20241230 | 152600 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 250 | 20241230 | 152500 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 251 | 20241230 | 152400 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 252 | 20241230 | 152300 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 253 | 20241230 | 152200 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 254 | 20241230 | 152100 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 255 | 20241230 | 152000 | 5175493750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 256 | 20241230 | 151900 | 5175493750 | 44250 | 44150 | 44250 | 44150 | 184 |
| 257 | 20241230 | 151800 | 5167362600 | 44150 | 44250 | 44250 | 44150 | 780 |
| 258 | 20241230 | 151700 | 5132898950 | 44150 | 44200 | 44250 | 44150 | 923 |
| 259 | 20241230 | 151600 | 5092066650 | 44250 | 44200 | 44250 | 44150 | 658 |
| 260 | 20241230 | 151500 | 5062982900 | 44150 | 44250 | 44250 | 44150 | 1201 |
| 261 | 20241230 | 151400 | 5009915900 | 44250 | 44250 | 44250 | 44200 | 558 |
| 262 | 20241230 | 151300 | 4985247800 | 44250 | 44300 | 44300 | 44200 | 464 |
| 263 | 20241230 | 151200 | 4964719350 | 44300 | 44200 | 44300 | 44200 | 482 |
| 264 | 20241230 | 151100 | 4943404100 | 44250 | 44250 | 44300 | 44200 | 427 |
| 265 | 20241230 | 151000 | 4924513600 | 44200 | 44200 | 44250 | 44200 | 1431 |
| 266 | 20241230 | 150900 | 4861239250 | 44200 | 44250 | 44300 | 44200 | 344 |
| 267 | 20241230 | 150800 | 4846019800 | 44250 | 44300 | 44300 | 44200 | 2055 |
| 268 | 20241230 | 150700 | 4755087600 | 44300 | 44300 | 44350 | 44250 | 361 |
| 269 | 20241230 | 150600 | 4739097550 | 44300 | 44300 | 44350 | 44250 | 1090 |
| 270 | 20241230 | 150500 | 4690816150 | 44300 | 44350 | 44350 | 44300 | 763 |
| 271 | 20241230 | 150400 | 4657007800 | 44350 | 44250 | 44350 | 44250 | 546 |
| 272 | 20241230 | 150300 | 4632812550 | 44300 | 44350 | 44350 | 44300 | 1013 |
| 273 | 20241230 | 150200 | 4587931100 | 44350 | 44300 | 44350 | 44300 | 641 |
| 274 | 20241230 | 150100 | 4559529900 | 44300 | 44300 | 44300 | 44250 | 464 |
| 275 | 20241230 | 150000 | 4538980500 | 44300 | 44250 | 44300 | 44250 | 266 |
| 276 | 20241230 | 145900 | 4527203400 | 44250 | 44250 | 44300 | 44250 | 94 |
| 277 | 20241230 | 145800 | 4523043800 | 44250 | 44300 | 44350 | 44250 | 467 |
| 278 | 20241230 | 145700 | 4502356000 | 44300 | 44350 | 44350 | 44300 | 1150 |
| 279 | 20241230 | 145600 | 4451386700 | 44350 | 44400 | 44400 | 44350 | 779 |
| 280 | 20241230 | 145500 | 4416835450 | 44350 | 44350 | 44400 | 44350 | 362 |
| 281 | 20241230 | 145400 | 4400770750 | 44350 | 44450 | 44450 | 44350 | 291 |
| 282 | 20241230 | 145300 | 4387855700 | 44450 | 44450 | 44450 | 44350 | 242 |
| 283 | 20241230 | 145200 | 4377107650 | 44450 | 44350 | 44450 | 44300 | 344 |
| 284 | 20241230 | 145100 | 4361840500 | 44400 | 44400 | 44500 | 44300 | 238 |
| 285 | 20241230 | 145000 | 4351270750 | 44300 | 44400 | 44450 | 44300 | 134 |
| 286 | 20241230 | 144900 | 4345322600 | 44400 | 44350 | 44400 | 44350 | 217 |
| 287 | 20241230 | 144800 | 4335695900 | 44300 | 44300 | 44350 | 44300 | 204 |
| 288 | 20241230 | 144700 | 4326656750 | 44350 | 44450 | 44450 | 44350 | 657 |
| 289 | 20241230 | 144600 | 4297485700 | 44400 | 44400 | 44450 | 44400 | 358 |
| 290 | 20241230 | 144500 | 4281588350 | 44450 | 44400 | 44450 | 44400 | 438 |
| 291 | 20241230 | 144400 | 4262126150 | 44450 | 44450 | 44450 | 44400 | 335 |
| 292 | 20241230 | 144300 | 4247243800 | 44400 | 44450 | 44450 | 44400 | 279 |
| 293 | 20241230 | 144200 | 4234849350 | 44450 | 44450 | 44500 | 44400 | 275 |
| 294 | 20241230 | 144100 | 4222625300 | 44450 | 44450 | 44500 | 44400 | 338 |
| 295 | 20241230 | 144000 | 4207607700 | 44500 | 44500 | 44500 | 44450 | 203 |
| 296 | 20241230 | 143900 | 4198581800 | 44450 | 44500 | 44500 | 44450 | 419 |
| 297 | 20241230 | 143800 | 4179952800 | 44450 | 44500 | 44500 | 44450 | 206 |
| 298 | 20241230 | 143700 | 4170793250 | 44500 | 44450 | 44500 | 44400 | 336 |
| 299 | 20241230 | 143600 | 4155864500 | 44450 | 44450 | 44450 | 44400 | 569 |
| 300 | 20241230 | 143500 | 4130578850 | 44450 | 44500 | 44500 | 44450 | 754 |
| 301 | 20241230 | 143400 | 4097058150 | 44450 | 44400 | 44500 | 44400 | 368 |
| 302 | 20241230 | 143300 | 4080704250 | 44500 | 44450 | 44500 | 44400 | 209 |
| 303 | 20241230 | 143200 | 4071416100 | 44450 | 44450 | 44500 | 44400 | 962 |
| 304 | 20241230 | 143100 | 4028657150 | 44400 | 44450 | 44450 | 44400 | 288 |
| 305 | 20241230 | 143000 | 4015866400 | 44450 | 44400 | 44450 | 44400 | 260 |
| 306 | 20241230 | 142900 | 4004317750 | 44450 | 44450 | 44450 | 44400 | 305 |
| 307 | 20241230 | 142800 | 3990766800 | 44450 | 44450 | 44450 | 44400 | 243 |
| 308 | 20241230 | 142700 | 3979971800 | 44400 | 44400 | 44450 | 44400 | 243 |
| 309 | 20241230 | 142600 | 3969178850 | 44400 | 44450 | 44450 | 44400 | 233 |
| 310 | 20241230 | 142500 | 3958828450 | 44400 | 44350 | 44450 | 44350 | 1012 |
| 311 | 20241230 | 142400 | 3913902050 | 44400 | 44350 | 44400 | 44350 | 1194 |
| 312 | 20241230 | 142300 | 3860946400 | 44350 | 44350 | 44450 | 44350 | 376 |
| 313 | 20241230 | 142200 | 3844256700 | 44400 | 44400 | 44400 | 44400 | 526 |
| 314 | 20241230 | 142100 | 3820902300 | 44450 | 44450 | 44450 | 44400 | 212 |
| 315 | 20241230 | 142000 | 3811485250 | 44400 | 44450 | 44450 | 44400 | 381 |
| 316 | 20241230 | 141900 | 3794566350 | 44400 | 44400 | 44450 | 44400 | 319 |
| 317 | 20241230 | 141800 | 3780398050 | 44400 | 44450 | 44450 | 44400 | 213 |
| 318 | 20241230 | 141700 | 3770939100 | 44450 | 44450 | 44450 | 44400 | 295 |
| 319 | 20241230 | 141600 | 3757837800 | 44400 | 44450 | 44450 | 44400 | 223 |
| 320 | 20241230 | 141500 | 3747933700 | 44400 | 44400 | 44450 | 44400 | 215 |
| 321 | 20241230 | 141400 | 3738384100 | 44400 | 44450 | 44450 | 44400 | 179 |
| 322 | 20241230 | 141300 | 3730433800 | 44450 | 44450 | 44450 | 44400 | 235 |
| 323 | 20241230 | 141200 | 3719996250 | 44400 | 44450 | 44450 | 44400 | 219 |
| 324 | 20241230 | 141100 | 3710268150 | 44400 | 44400 | 44450 | 44400 | 218 |
| 325 | 20241230 | 141000 | 3700584450 | 44400 | 44400 | 44450 | 44400 | 283 |
| 326 | 20241230 | 140900 | 3688015250 | 44400 | 44450 | 44450 | 44400 | 429 |
| 327 | 20241230 | 140800 | 3668961750 | 44400 | 44450 | 44450 | 44400 | 256 |
| 328 | 20241230 | 140700 | 3657589850 | 44450 | 44400 | 44450 | 44400 | 222 |
| 329 | 20241230 | 140600 | 3647728500 | 44400 | 44400 | 44450 | 44400 | 306 |
| 330 | 20241230 | 140500 | 3634134950 | 44400 | 44400 | 44450 | 44400 | 261 |
| 331 | 20241230 | 140400 | 3622545300 | 44400 | 44400 | 44450 | 44400 | 208 |
| 332 | 20241230 | 140300 | 3613308900 | 44400 | 44450 | 44450 | 44400 | 144 |
| 333 | 20241230 | 140200 | 3606914450 | 44450 | 44400 | 44450 | 44400 | 201 |
| 334 | 20241230 | 140100 | 3597988350 | 44400 | 44400 | 44450 | 44400 | 130 |
| 335 | 20241230 | 140000 | 3592216300 | 44400 | 44400 | 44450 | 44400 | 60 |
| 336 | 20241230 | 135900 | 3589552250 | 44400 | 44400 | 44450 | 44350 | 316 |
| 337 | 20241230 | 135800 | 3575522000 | 44350 | 44400 | 44450 | 44350 | 97 |
| 338 | 20241230 | 135700 | 3571214450 | 44350 | 44300 | 44400 | 44300 | 2562 |
| 339 | 20241230 | 135600 | 3457583350 | 44300 | 44250 | 44300 | 44250 | 730 |
| 340 | 20241230 | 135500 | 3425244550 | 44300 | 44300 | 44300 | 44250 | 220 |
| 341 | 20241230 | 135400 | 3415503250 | 44250 | 44250 | 44300 | 44250 | 123 |
| 342 | 20241230 | 135300 | 3410058050 | 44250 | 44250 | 44300 | 44250 | 295 |
| 343 | 20241230 | 135200 | 3397001050 | 44300 | 44300 | 44300 | 44200 | 276 |
| 344 | 20241230 | 135100 | 3384784250 | 44300 | 44200 | 44300 | 44150 | 655 |
| 345 | 20241230 | 135000 | 3355814800 | 44150 | 44150 | 44200 | 44100 | 441 |
| 346 | 20241230 | 134900 | 3336339350 | 44200 | 44150 | 44200 | 44150 | 178 |
| 347 | 20241230 | 134800 | 3328479600 | 44100 | 44150 | 44200 | 44100 | 132 |
| 348 | 20241230 | 134700 | 3322654500 | 44200 | 44200 | 44200 | 44150 | 228 |
| 349 | 20241230 | 134600 | 3312588200 | 44150 | 44100 | 44150 | 44100 | 234 |
| 350 | 20241230 | 134500 | 3302257300 | 44150 | 44150 | 44150 | 44100 | 119 |
| 351 | 20241230 | 134400 | 3297008100 | 44150 | 44150 | 44200 | 44100 | 103 |
| 352 | 20241230 | 134300 | 3292463100 | 44150 | 44150 | 44150 | 44100 | 84 |
| 353 | 20241230 | 134200 | 3288754700 | 44200 | 44150 | 44200 | 44150 | 368 |
| 354 | 20241230 | 134100 | 3272507450 | 44150 | 44200 | 44200 | 44150 | 466 |
| 355 | 20241230 | 134000 | 3251933450 | 44150 | 44150 | 44200 | 44150 | 329 |
| 356 | 20241230 | 133900 | 3237408000 | 44200 | 44150 | 44200 | 44150 | 627 |
| 357 | 20241230 | 133800 | 3209724850 | 44100 | 44150 | 44150 | 44100 | 1475 |
| 358 | 20241230 | 133700 | 3144643050 | 44150 | 44150 | 44200 | 44150 | 72 |
| 359 | 20241230 | 133600 | 3141463250 | 44150 | 44150 | 44200 | 44100 | 555 |
| 360 | 20241230 | 133500 | 3116960000 | 44150 | 44150 | 44200 | 44150 | 262 |
| 361 | 20241230 | 133400 | 3105390900 | 44200 | 44200 | 44200 | 44150 | 107 |
| 362 | 20241230 | 133300 | 3100665850 | 44200 | 44150 | 44200 | 44100 | 358 |
| 363 | 20241230 | 133200 | 3084860200 | 44150 | 44150 | 44200 | 44100 | 1004 |
| 364 | 20241230 | 133100 | 3040535950 | 44200 | 44200 | 44200 | 44150 | 2095 |
| 365 | 20241230 | 133000 | 2948039100 | 44200 | 44200 | 44200 | 44150 | 130 |
| 366 | 20241230 | 132900 | 2942295800 | 44150 | 44150 | 44200 | 44150 | 243 |
| 367 | 20241230 | 132800 | 2931564950 | 44150 | 44150 | 44200 | 44150 | 90 |
| 368 | 20241230 | 132700 | 2927590450 | 44200 | 44200 | 44200 | 44150 | 115 |
| 369 | 20241230 | 132600 | 2922511850 | 44150 | 44150 | 44200 | 44100 | 294 |
| 370 | 20241230 | 132500 | 2909541050 | 44100 | 44150 | 44150 | 44100 | 99 |
| 371 | 20241230 | 132400 | 2905173100 | 44100 | 44200 | 44200 | 44100 | 39 |
| 372 | 20241230 | 132300 | 2903453100 | 44150 | 44150 | 44150 | 44100 | 235 |
| 373 | 20241230 | 132200 | 2893086450 | 44100 | 44100 | 44150 | 44100 | 51 |
| 374 | 20241230 | 132100 | 2890837300 | 44100 | 44100 | 44150 | 44100 | 76 |
| 375 | 20241230 | 132000 | 2887485600 | 44100 | 44200 | 44200 | 44100 | 303 |
| 376 | 20241230 | 131900 | 2874112700 | 44150 | 44150 | 44200 | 44150 | 81 |
| 377 | 20241230 | 131800 | 2870536400 | 44150 | 44150 | 44200 | 44150 | 162 |
| 378 | 20241230 | 131700 | 2863382750 | 44150 | 44150 | 44200 | 44150 | 261 |
| 379 | 20241230 | 131600 | 2851855550 | 44150 | 44150 | 44200 | 44150 | 31 |
| 380 | 20241230 | 131500 | 2850486850 | 44200 | 44200 | 44200 | 44150 | 50 |
| 381 | 20241230 | 131400 | 2848277250 | 44150 | 44150 | 44200 | 44150 | 39 |
| 382 | 20241230 | 131300 | 2846555350 | 44250 | 44250 | 44250 | 44150 | 188 |
| 383 | 20241230 | 131200 | 2838245700 | 44200 | 44200 | 44200 | 44150 | 307 |
| 384 | 20241230 | 131100 | 2824676550 | 44150 | 44200 | 44200 | 44150 | 162 |
| 385 | 20241230 | 131000 | 2817523250 | 44150 | 44200 | 44200 | 44150 | 103 |
| 386 | 20241230 | 130900 | 2812972850 | 44200 | 44150 | 44200 | 44150 | 59 |
| 387 | 20241230 | 130800 | 2810365200 | 44200 | 44250 | 44250 | 44150 | 42 |
| 388 | 20241230 | 130700 | 2808508250 | 44250 | 44200 | 44250 | 44150 | 36 |
| 389 | 20241230 | 130600 | 2806916050 | 44150 | 44150 | 44250 | 44150 | 75 |
| 390 | 20241230 | 130500 | 2803601500 | 44200 | 44150 | 44250 | 44150 | 231 |
| 391 | 20241230 | 130400 | 2793395900 | 44200 | 44150 | 44200 | 44150 | 209 |
| 392 | 20241230 | 130300 | 2784158150 | 44150 | 44150 | 44200 | 44150 | 79 |
| 393 | 20241230 | 130200 | 2780670100 | 44100 | 44150 | 44200 | 44100 | 341 |
| 394 | 20241230 | 130100 | 2765616550 | 44150 | 44100 | 44200 | 44100 | 13 |
| 395 | 20241230 | 130000 | 2765042850 | 44150 | 44150 | 44150 | 44150 | 1 |
| 396 | 20241230 | 125900 | 2764998700 | 44150 | 44150 | 44150 | 44100 | 285 |
| 397 | 20241230 | 125800 | 2752417800 | 44150 | 44150 | 44200 | 44150 | 63 |
| 398 | 20241230 | 125700 | 2749635050 | 44150 | 44150 | 44150 | 44100 | 209 |
| 399 | 20241230 | 125600 | 2740408300 | 44100 | 44100 | 44200 | 44100 | 195 |
| 400 | 20241230 | 125500 | 2731806800 | 44100 | 44100 | 44200 | 44100 | 325 |
| 401 | 20241230 | 125400 | 2717458450 | 44100 | 44100 | 44150 | 44100 | 129 |
| 402 | 20241230 | 125300 | 2711769450 | 44150 | 44100 | 44150 | 44100 | 182 |
| 403 | 20241230 | 125200 | 2703742700 | 44100 | 44100 | 44100 | 44100 | 50 |
| 404 | 20241230 | 125100 | 2701537700 | 44100 | 44100 | 44150 | 44100 | 552 |
| 405 | 20241230 | 125000 | 2677194450 | 44150 | 44150 | 44200 | 44150 | 137 |
| 406 | 20241230 | 124900 | 2671145800 | 44200 | 44200 | 44200 | 44150 | 54 |
| 407 | 20241230 | 124800 | 2668761550 | 44150 | 44150 | 44150 | 44150 | 20 |
| 408 | 20241230 | 124700 | 2667878550 | 44150 | 44200 | 44250 | 44150 | 93 |
| 409 | 20241230 | 124600 | 2663767750 | 44250 | 44200 | 44250 | 44150 | 91 |
| 410 | 20241230 | 124500 | 2659742900 | 44200 | 44150 | 44250 | 44150 | 89 |
| 411 | 20241230 | 124400 | 2655809450 | 44200 | 44100 | 44200 | 44100 | 222 |
| 412 | 20241230 | 124300 | 2646018900 | 44100 | 44150 | 44150 | 44100 | 27 |
| 413 | 20241230 | 124200 | 2644827550 | 44150 | 44100 | 44150 | 44100 | 53 |
| 414 | 20241230 | 124100 | 2642490200 | 44200 | 44150 | 44200 | 44100 | 250 |
| 415 | 20241230 | 124000 | 2631451500 | 44150 | 44150 | 44200 | 44150 | 45 |
| 416 | 20241230 | 123900 | 2629463700 | 44150 | 44150 | 44200 | 44150 | 17 |
| 417 | 20241230 | 123800 | 2628713000 | 44150 | 44100 | 44150 | 44100 | 366 |
| 418 | 20241230 | 123700 | 2612567200 | 44150 | 44150 | 44200 | 44150 | 76 |
| 419 | 20241230 | 123600 | 2609209200 | 44150 | 44100 | 44150 | 44100 | 22 |
| 420 | 20241230 | 123500 | 2608238950 | 44100 | 44100 | 44150 | 44050 | 218 |
| 421 | 20241230 | 123400 | 2598627000 | 44050 | 44100 | 44150 | 44050 | 31 |
| 422 | 20241230 | 123300 | 2597260150 | 44100 | 44100 | 44100 | 44100 | 31 |
| 423 | 20241230 | 123200 | 2595893050 | 44100 | 44150 | 44200 | 44100 | 2288 |
| 424 | 20241230 | 123100 | 2494983050 | 44150 | 44150 | 44200 | 44150 | 69 |
| 425 | 20241230 | 123000 | 2491936600 | 44150 | 44200 | 44200 | 44150 | 22 |
| 426 | 20241230 | 122900 | 2490965150 | 44150 | 44100 | 44150 | 44100 | 179 |
| 427 | 20241230 | 122800 | 2483062350 | 44150 | 44150 | 44200 | 44100 | 68 |
| 428 | 20241230 | 122700 | 2480062100 | 44150 | 44150 | 44200 | 44150 | 66 |
| 429 | 20241230 | 122600 | 2477145900 | 44200 | 44150 | 44200 | 44100 | 267 |
| 430 | 20241230 | 122500 | 2465356750 | 44150 | 44200 | 44200 | 44150 | 16 |
| 431 | 20241230 | 122400 | 2464650200 | 44100 | 44150 | 44200 | 44100 | 65 |
| 432 | 20241230 | 122300 | 2461782300 | 44150 | 44150 | 44150 | 44100 | 127 |
| 433 | 20241230 | 122200 | 2456175900 | 44100 | 44100 | 44150 | 44100 | 296 |
| 434 | 20241230 | 122100 | 2443115050 | 44150 | 44200 | 44200 | 44100 | 56 |
| 435 | 20241230 | 122000 | 2440645200 | 44150 | 44150 | 44200 | 44150 | 82 |
| 436 | 20241230 | 121900 | 2437022150 | 44200 | 44150 | 44200 | 44100 | 374 |
| 437 | 20241230 | 121800 | 2420494400 | 44200 | 44150 | 44200 | 44150 | 89 |
| 438 | 20241230 | 121700 | 2416562650 | 44150 | 44200 | 44200 | 44150 | 90 |
| 439 | 20241230 | 121600 | 2412587150 | 44150 | 44150 | 44200 | 44150 | 306 |
| 440 | 20241230 | 121500 | 2399077150 | 44150 | 44200 | 44250 | 44150 | 47 |
| 441 | 20241230 | 121400 | 2396998250 | 44200 | 44100 | 44200 | 44100 | 57 |
| 442 | 20241230 | 121300 | 2394481500 | 44150 | 44150 | 44200 | 44100 | 225 |
| 443 | 20241230 | 121200 | 2384546200 | 44150 | 44150 | 44200 | 44050 | 27 |
| 444 | 20241230 | 121100 | 2383354200 | 44200 | 44200 | 44200 | 44050 | 67 |
| 445 | 20241230 | 121000 | 2380394600 | 44150 | 44200 | 44250 | 44050 | 230 |
| 446 | 20241230 | 120900 | 2370252700 | 44050 | 44050 | 44200 | 44050 | 309 |
| 447 | 20241230 | 120800 | 2356610050 | 44050 | 44050 | 44050 | 44050 | 26 |
| 448 | 20241230 | 120700 | 2355464750 | 44050 | 44050 | 44100 | 44000 | 1288 |
| 449 | 20241230 | 120600 | 2298678800 | 44100 | 44000 | 44100 | 44000 | 70 |
| 450 | 20241230 | 120500 | 2295593750 | 44050 | 44050 | 44100 | 44050 | 33 |
| 451 | 20241230 | 120400 | 2294138900 | 44000 | 44000 | 44050 | 44000 | 207 |
| 452 | 20241230 | 120300 | 2285030750 | 44000 | 44100 | 44100 | 44000 | 39 |
| 453 | 20241230 | 120200 | 2283311850 | 44050 | 44000 | 44050 | 44000 | 46 |
| 454 | 20241230 | 120100 | 2281285650 | 44000 | 44000 | 44050 | 44000 | 330 |
| 455 | 20241230 | 120000 | 2266765100 | 44000 | 44000 | 44000 | 44000 | 66 |
| 456 | 20241230 | 115900 | 2263861100 | 44100 | 44050 | 44100 | 44000 | 74 |
| 457 | 20241230 | 115800 | 2260600650 | 44050 | 44050 | 44100 | 44000 | 209 |
| 458 | 20241230 | 115700 | 2251392200 | 44050 | 44050 | 44050 | 44000 | 88 |
| 459 | 20241230 | 115600 | 2247516450 | 44050 | 44050 | 44100 | 44050 | 31 |
| 460 | 20241230 | 115500 | 2246150800 | 44050 | 44050 | 44100 | 44050 | 370 |
| 461 | 20241230 | 115400 | 2229851100 | 44050 | 44100 | 44100 | 44050 | 42 |
| 462 | 20241230 | 115300 | 2228000950 | 44050 | 44050 | 44050 | 44050 | 64 |
| 463 | 20241230 | 115200 | 2225181750 | 44050 | 44050 | 44050 | 44050 | 174 |
| 464 | 20241230 | 115100 | 2217517050 | 44100 | 44100 | 44100 | 44100 | 20 |
| 465 | 20241230 | 115000 | 2216635050 | 44100 | 44150 | 44150 | 44050 | 71 |
| 466 | 20241230 | 114900 | 2213505550 | 44100 | 44100 | 44150 | 44100 | 221 |
| 467 | 20241230 | 114800 | 2203759350 | 44100 | 44150 | 44150 | 44100 | 21 |
| 468 | 20241230 | 114700 | 2202833050 | 44100 | 44100 | 44150 | 44100 | 124 |
| 469 | 20241230 | 114600 | 2197362600 | 44100 | 44050 | 44150 | 44000 | 1195 |
| 470 | 20241230 | 114500 | 2144666450 | 44050 | 44000 | 44050 | 44000 | 49 |
| 471 | 20241230 | 114400 | 2142508650 | 44000 | 44050 | 44050 | 44000 | 29 |
| 472 | 20241230 | 114300 | 2141231550 | 44050 | 44000 | 44050 | 44000 | 309 |
| 473 | 20241230 | 114200 | 2127635400 | 44000 | 44000 | 44050 | 44000 | 131 |
| 474 | 20241230 | 114100 | 2121871250 | 44000 | 44050 | 44050 | 44000 | 140 |
| 475 | 20241230 | 114000 | 2115710800 | 44000 | 44050 | 44050 | 44000 | 302 |
| 476 | 20241230 | 113900 | 2102414700 | 44050 | 44050 | 44050 | 44050 | 88 |
| 477 | 20241230 | 113800 | 2098538300 | 44050 | 44050 | 44100 | 44050 | 50 |
| 478 | 20241230 | 113700 | 2096335700 | 44100 | 44050 | 44100 | 44050 | 446 |
| 479 | 20241230 | 113600 | 2076688200 | 44050 | 44050 | 44100 | 44050 | 174 |
| 480 | 20241230 | 113500 | 2069023450 | 44100 | 44050 | 44100 | 44050 | 19 |
| 481 | 20241230 | 113400 | 2068186300 | 44050 | 44100 | 44100 | 44050 | 215 |
| 482 | 20241230 | 113300 | 2058712050 | 44050 | 44050 | 44100 | 44050 | 314 |
| 483 | 20241230 | 113200 | 2044879000 | 44050 | 44050 | 44100 | 44050 | 122 |
| 484 | 20241230 | 113100 | 2039501500 | 44100 | 44050 | 44100 | 44050 | 246 |
| 485 | 20241230 | 113000 | 2028662550 | 44050 | 44050 | 44050 | 44050 | 12 |
| 486 | 20241230 | 112900 | 2028133950 | 44100 | 44050 | 44100 | 44050 | 71 |
| 487 | 20241230 | 112800 | 2025006250 | 44050 | 44100 | 44100 | 44050 | 172 |
| 488 | 20241230 | 112700 | 2017421850 | 44100 | 44100 | 44150 | 44100 | 52 |
| 489 | 20241230 | 112600 | 2015127000 | 44150 | 44100 | 44150 | 44100 | 26 |
| 490 | 20241230 | 112500 | 2013979900 | 44100 | 44150 | 44200 | 44100 | 78 |
| 491 | 20241230 | 112400 | 2010538200 | 44150 | 44250 | 44250 | 44050 | 29 |
| 492 | 20241230 | 112300 | 2009257850 | 44250 | 44100 | 44250 | 44050 | 186 |
| 493 | 20241230 | 112200 | 2001052100 | 44100 | 44100 | 44150 | 44050 | 73 |
| 494 | 20241230 | 112100 | 1997833450 | 44200 | 44100 | 44200 | 44100 | 62 |
| 495 | 20241230 | 112000 | 1995095300 | 44050 | 44050 | 44100 | 44050 | 47 |
| 496 | 20241230 | 111900 | 1993023250 | 44050 | 44100 | 44100 | 44050 | 252 |
| 497 | 20241230 | 111800 | 1981922400 | 44050 | 44100 | 44100 | 44000 | 308 |
| 498 | 20241230 | 111700 | 1968356900 | 44100 | 44050 | 44100 | 44050 | 27 |
| 499 | 20241230 | 111600 | 1967166250 | 44100 | 44050 | 44100 | 44050 | 144 |
| 500 | 20241230 | 111500 | 1960822950 | 44100 | 44050 | 44100 | 44050 | 80 |
| 501 | 20241230 | 111400 | 1957298700 | 44050 | 44050 | 44100 | 44050 | 31 |
| 502 | 20241230 | 111300 | 1955933050 | 44100 | 44150 | 44150 | 44000 | 253 |
| 503 | 20241230 | 111200 | 1944779200 | 44100 | 44150 | 44150 | 44050 | 107 |
| 504 | 20241230 | 111100 | 1940061150 | 44150 | 44150 | 44150 | 44050 | 1064 |
| 505 | 20241230 | 111000 | 1893143550 | 44150 | 44150 | 44150 | 44150 | 186 |
| 506 | 20241230 | 110900 | 1884931650 | 44150 | 44200 | 44200 | 44150 | 58 |
| 507 | 20241230 | 110800 | 1882370000 | 44200 | 44200 | 44200 | 44150 | 77 |
| 508 | 20241230 | 110700 | 1878967200 | 44200 | 44200 | 44200 | 44150 | 188 |
| 509 | 20241230 | 110600 | 1870658200 | 44200 | 44200 | 44250 | 44200 | 36 |
| 510 | 20241230 | 110500 | 1869066450 | 44250 | 44200 | 44250 | 44200 | 15 |
| 511 | 20241230 | 110400 | 1868403300 | 44200 | 44200 | 44200 | 44200 | 150 |
| 512 | 20241230 | 110300 | 1861773300 | 44250 | 44200 | 44250 | 44200 | 23 |
| 513 | 20241230 | 110200 | 1860756650 | 44200 | 44250 | 44250 | 44200 | 35 |
| 514 | 20241230 | 110100 | 1859209500 | 44250 | 44250 | 44250 | 44200 | 230 |
| 515 | 20241230 | 110000 | 1849043250 | 44250 | 44250 | 44250 | 44200 | 16 |
| 516 | 20241230 | 105900 | 1848335900 | 44250 | 44200 | 44250 | 44200 | 14 |
| 517 | 20241230 | 105800 | 1847717050 | 44200 | 44250 | 44250 | 44200 | 54 |
| 518 | 20241230 | 105700 | 1845328750 | 44250 | 44250 | 44250 | 44200 | 26 |
| 519 | 20241230 | 105600 | 1844178850 | 44200 | 44200 | 44200 | 44200 | 13 |
| 520 | 20241230 | 105500 | 1843604250 | 44200 | 44150 | 44200 | 44150 | 208 |
| 521 | 20241230 | 105400 | 1834420950 | 44200 | 44200 | 44200 | 44200 | 19 |
| 522 | 20241230 | 105300 | 1833581150 | 44200 | 44200 | 44200 | 44200 | 11 |
| 523 | 20241230 | 105200 | 1833094950 | 44250 | 44200 | 44250 | 44150 | 969 |
| 524 | 20241230 | 105100 | 1790290700 | 44200 | 44200 | 44200 | 44200 | 38 |
| 525 | 20241230 | 105000 | 1788611100 | 44250 | 44250 | 44300 | 44250 | 196 |
| 526 | 20241230 | 104900 | 1779938050 | 44300 | 44250 | 44300 | 44250 | 278 |
| 527 | 20241230 | 104800 | 1767636150 | 44300 | 44300 | 44300 | 44250 | 220 |
| 528 | 20241230 | 104700 | 1757890750 | 44300 | 44300 | 44350 | 44300 | 83 |
| 529 | 20241230 | 104600 | 1754213800 | 44350 | 44300 | 44350 | 44300 | 160 |
| 530 | 20241230 | 104500 | 1747125250 | 44350 | 44300 | 44350 | 44300 | 141 |
| 531 | 20241230 | 104400 | 1740878900 | 44300 | 44300 | 44300 | 44300 | 294 |
| 532 | 20241230 | 104300 | 1727854700 | 44300 | 44400 | 44400 | 44300 | 147 |
| 533 | 20241230 | 104200 | 1721335800 | 44400 | 44300 | 44450 | 44300 | 226 |
| 534 | 20241230 | 104100 | 1711305800 | 44300 | 44350 | 44350 | 44300 | 16 |
| 535 | 20241230 | 104000 | 1710596950 | 44350 | 44300 | 44350 | 44300 | 14 |
| 536 | 20241230 | 103900 | 1709976650 | 44300 | 44350 | 44350 | 44300 | 209 |
| 537 | 20241230 | 103800 | 1700716450 | 44400 | 44300 | 44400 | 44300 | 7 |
| 538 | 20241230 | 103700 | 1700406250 | 44450 | 44400 | 44450 | 44400 | 859 |
| 539 | 20241230 | 103600 | 1662266550 | 44450 | 44450 | 44450 | 44400 | 1399 |
| 540 | 20241230 | 103500 | 1600091050 | 44400 | 44300 | 44400 | 44300 | 1226 |
| 541 | 20241230 | 103400 | 1545713200 | 44300 | 44300 | 44300 | 44300 | 21 |
| 542 | 20241230 | 103300 | 1544782900 | 44300 | 44350 | 44350 | 44300 | 257 |
| 543 | 20241230 | 103200 | 1533395700 | 44300 | 44300 | 44350 | 44300 | 53 |
| 544 | 20241230 | 103100 | 1531047750 | 44300 | 44350 | 44350 | 44300 | 28 |
| 545 | 20241230 | 103000 | 1529807200 | 44300 | 44300 | 44350 | 44300 | 234 |
| 546 | 20241230 | 102900 | 1519440950 | 44300 | 44300 | 44350 | 44300 | 36 |
| 547 | 20241230 | 102800 | 1517845100 | 44350 | 44300 | 44350 | 44300 | 137 |
| 548 | 20241230 | 102700 | 1511775950 | 44250 | 44300 | 44300 | 44250 | 55 |
| 549 | 20241230 | 102600 | 1509340000 | 44350 | 44300 | 44350 | 44250 | 123 |
| 550 | 20241230 | 102500 | 1503891650 | 44300 | 44300 | 44300 | 44250 | 14 |
| 551 | 20241230 | 102400 | 1503272050 | 44300 | 44300 | 44350 | 44300 | 171 |
| 552 | 20241230 | 102300 | 1495696700 | 44350 | 44300 | 44350 | 44300 | 121 |
| 553 | 20241230 | 102200 | 1490336250 | 44300 | 44300 | 44350 | 44300 | 14 |
| 554 | 20241230 | 102100 | 1489716000 | 44350 | 44350 | 44350 | 44300 | 203 |
| 555 | 20241230 | 102000 | 1480720150 | 44350 | 44300 | 44350 | 44300 | 36 |
| 556 | 20241230 | 101900 | 1479125200 | 44300 | 44300 | 44300 | 44300 | 54 |
| 557 | 20241230 | 101800 | 1476733000 | 44350 | 44300 | 44350 | 44250 | 349 |
| 558 | 20241230 | 101700 | 1461283800 | 44300 | 44300 | 44300 | 44250 | 87 |
| 559 | 20241230 | 101600 | 1457432800 | 44300 | 44250 | 44300 | 44250 | 185 |
| 560 | 20241230 | 101500 | 1449237900 | 44300 | 44250 | 44350 | 44250 | 37 |
| 561 | 20241230 | 101400 | 1447599450 | 44300 | 44350 | 44350 | 44300 | 193 |
| 562 | 20241230 | 101300 | 1439049450 | 44350 | 44300 | 44350 | 44300 | 34 |
| 563 | 20241230 | 101200 | 1437543000 | 44300 | 44250 | 44400 | 44250 | 65 |
| 564 | 20241230 | 101100 | 1434663300 | 44300 | 44300 | 44300 | 44250 | 15 |
| 565 | 20241230 | 101000 | 1433999400 | 44300 | 44300 | 44300 | 44250 | 16 |
| 566 | 20241230 | 100900 | 1433291200 | 44300 | 44300 | 44300 | 44250 | 372 |
| 567 | 20241230 | 100800 | 1416812200 | 44300 | 44350 | 44350 | 44300 | 47 |
| 568 | 20241230 | 100700 | 1414728350 | 44350 | 44350 | 44350 | 44300 | 63 |
| 569 | 20241230 | 100600 | 1411934900 | 44300 | 44400 | 44400 | 44250 | 2270 |
| 570 | 20241230 | 100500 | 1311355450 | 44400 | 44350 | 44400 | 44350 | 40 |
| 571 | 20241230 | 100400 | 1309580950 | 44350 | 44450 | 44450 | 44350 | 620 |
| 572 | 20241230 | 100300 | 1282083750 | 44400 | 44350 | 44400 | 44350 | 230 |
| 573 | 20241230 | 100200 | 1271881750 | 44400 | 44400 | 44450 | 44350 | 408 |
| 574 | 20241230 | 100100 | 1253767000 | 44400 | 44400 | 44400 | 44400 | 334 |
| 575 | 20241230 | 100000 | 1238937400 | 44400 | 44500 | 44500 | 44350 | 1389 |
| 576 | 20241230 | 095900 | 1177261150 | 44500 | 44550 | 44550 | 44450 | 116 |
| 577 | 20241230 | 095800 | 1172104450 | 44450 | 44550 | 44550 | 44450 | 1802 |
| 578 | 20241230 | 095700 | 1091925250 | 44500 | 44500 | 44500 | 44500 | 179 |
| 579 | 20241230 | 095600 | 1083959750 | 44500 | 44500 | 44550 | 44500 | 35 |
| 580 | 20241230 | 095500 | 1082401750 | 44550 | 44550 | 44550 | 44500 | 60 |
| 581 | 20241230 | 095400 | 1079729350 | 44550 | 44600 | 44600 | 44500 | 574 |
| 582 | 20241230 | 095300 | 1054158750 | 44550 | 44550 | 44600 | 44550 | 313 |
| 583 | 20241230 | 095200 | 1040214550 | 44550 | 44550 | 44550 | 44550 | 12 |
| 584 | 20241230 | 095100 | 1039679950 | 44650 | 44650 | 44650 | 44600 | 697 |
| 585 | 20241230 | 095000 | 1008591650 | 44650 | 44650 | 44650 | 44600 | 95 |
| 586 | 20241230 | 094900 | 1004351600 | 44600 | 44600 | 44650 | 44600 | 108 |
| 587 | 20241230 | 094800 | 999530600 | 44650 | 44600 | 44650 | 44600 | 275 |
| 588 | 20241230 | 094700 | 987263500 | 44650 | 44600 | 44650 | 44600 | 19 |
| 589 | 20241230 | 094600 | 986415750 | 44600 | 44650 | 44650 | 44600 | 35 |
| 590 | 20241230 | 094500 | 984853600 | 44600 | 44600 | 44600 | 44600 | 191 |
| 591 | 20241230 | 094400 | 976335000 | 44600 | 44550 | 44650 | 44500 | 1232 |
| 592 | 20241230 | 094300 | 921398900 | 44550 | 44550 | 44600 | 44550 | 857 |
| 593 | 20241230 | 094200 | 883219500 | 44550 | 44600 | 44600 | 44550 | 265 |
| 594 | 20241230 | 094100 | 871413500 | 44600 | 44550 | 44600 | 44550 | 31 |
| 595 | 20241230 | 094000 | 870032100 | 44600 | 44600 | 44600 | 44550 | 72 |
| 596 | 20241230 | 093900 | 866821500 | 44550 | 44600 | 44600 | 44550 | 1192 |
| 597 | 20241230 | 093800 | 813661000 | 44600 | 44650 | 44650 | 44600 | 64 |
| 598 | 20241230 | 093700 | 810805500 | 44650 | 44650 | 44650 | 44600 | 132 |
| 599 | 20241230 | 093600 | 804913100 | 44650 | 44600 | 44650 | 44600 | 376 |
| 600 | 20241230 | 093500 | 788137100 | 44600 | 44650 | 44650 | 44600 | 51 |
| 601 | 20241230 | 093400 | 785860850 | 44650 | 44650 | 44650 | 44600 | 178 |
| 602 | 20241230 | 093300 | 777913750 | 44650 | 44650 | 44650 | 44600 | 246 |
| 603 | 20241230 | 093200 | 766937550 | 44650 | 44650 | 44650 | 44600 | 494 |
| 604 | 20241230 | 093100 | 744881200 | 44650 | 44600 | 44650 | 44600 | 358 |
| 605 | 20241230 | 093000 | 728897150 | 44600 | 44600 | 44650 | 44600 | 249 |
| 606 | 20241230 | 092900 | 717790250 | 44600 | 44600 | 44650 | 44600 | 99 |
| 607 | 20241230 | 092800 | 713374550 | 44650 | 44700 | 44700 | 44600 | 314 |
| 608 | 20241230 | 092700 | 699352000 | 44700 | 44550 | 44700 | 44500 | 1732 |
| 609 | 20241230 | 092600 | 622119050 | 44600 | 44500 | 44600 | 44500 | 843 |
| 610 | 20241230 | 092500 | 584596050 | 44500 | 44450 | 44500 | 44450 | 751 |
| 611 | 20241230 | 092400 | 551213850 | 44400 | 44350 | 44400 | 44350 | 1804 |
| 612 | 20241230 | 092300 | 471158050 | 44350 | 44350 | 44350 | 44350 | 42 |
| 613 | 20241230 | 092200 | 469295350 | 44350 | 44400 | 44450 | 44350 | 515 |
| 614 | 20241230 | 092100 | 446429700 | 44450 | 44400 | 44450 | 44400 | 173 |
| 615 | 20241230 | 092000 | 438748450 | 44450 | 44450 | 44450 | 44400 | 148 |
| 616 | 20241230 | 091900 | 432170300 | 44450 | 44500 | 44500 | 44450 | 54 |
| 617 | 20241230 | 091800 | 429769750 | 44450 | 44400 | 44450 | 44400 | 214 |
| 618 | 20241230 | 091700 | 420266800 | 44500 | 44500 | 44550 | 44500 | 476 |
| 619 | 20241230 | 091600 | 399079800 | 44550 | 44300 | 44550 | 44300 | 1683 |
| 620 | 20241230 | 091500 | 324293150 | 44300 | 44300 | 44300 | 44100 | 571 |
| 621 | 20241230 | 091400 | 299034550 | 44300 | 44350 | 44350 | 44300 | 148 |
| 622 | 20241230 | 091300 | 292477500 | 44400 | 44350 | 44400 | 44350 | 14 |
| 623 | 20241230 | 091200 | 291856500 | 44350 | 44300 | 44400 | 44250 | 287 |
| 624 | 20241230 | 091100 | 279141050 | 44350 | 44350 | 44350 | 44300 | 102 |
| 625 | 20241230 | 091000 | 274618000 | 44350 | 44350 | 44400 | 44300 | 173 |
| 626 | 20241230 | 090900 | 266946450 | 44350 | 44350 | 44350 | 44300 | 51 |
| 627 | 20241230 | 090800 | 264685250 | 44350 | 44400 | 44400 | 44350 | 126 |
| 628 | 20241230 | 090700 | 259097000 | 44400 | 44400 | 44400 | 44350 | 151 |
| 629 | 20241230 | 090600 | 252395250 | 44350 | 44400 | 44400 | 44350 | 479 |
| 630 | 20241230 | 090500 | 231134450 | 44400 | 44400 | 44500 | 44400 | 1055 |
| 631 | 20241230 | 090400 | 184264200 | 44300 | 44350 | 44400 | 44300 | 684 |
| 632 | 20241230 | 090300 | 153935050 | 44350 | 44150 | 44350 | 44150 | 308 |
| 633 | 20241230 | 090200 | 140311400 | 44200 | 44150 | 44200 | 44000 | 845 |
| 634 | 20241230 | 090100 | 103031500 | 44000 | 44400 | 44400 | 44000 | 369 |
| 635 | 20241230 | 090000 | 86772700 | 44450 | 44000 | 44450 | 44000 | 1963 |