33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 193400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 3 | 20241230 | 193300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20241230 | 193200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20241230 | 193100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20241230 | 193000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20241230 | 192900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20241230 | 192800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20241230 | 192700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20241230 | 192600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20241230 | 192500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20241230 | 192400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20241230 | 192300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20241230 | 192200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20241230 | 192100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20241230 | 192000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20241230 | 191900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20241230 | 191800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20241230 | 191700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20241230 | 191600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20241230 | 191500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20241230 | 191400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20241230 | 191300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20241230 | 191200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20241230 | 191100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20241230 | 191000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20241230 | 190900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20241230 | 190800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20241230 | 190700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20241230 | 190600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20241230 | 190500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20241230 | 190400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 33 | 20241230 | 190300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20241230 | 190200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20241230 | 190100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20241230 | 190000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20241230 | 185900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20241230 | 185800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20241230 | 185700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20241230 | 185600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20241230 | 185500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20241230 | 185400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20241230 | 185300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20241230 | 185200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20241230 | 185100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20241230 | 185000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20241230 | 184900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20241230 | 184800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20241230 | 184700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20241230 | 184600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20241230 | 184500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20241230 | 184400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20241230 | 184300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20241230 | 184200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20241230 | 184100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20241230 | 184000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20241230 | 183900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20241230 | 183800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20241230 | 183700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20241230 | 183600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20241230 | 183500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20241230 | 183400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 63 | 20241230 | 183300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20241230 | 183200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20241230 | 183100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20241230 | 183000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20241230 | 182900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20241230 | 182800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20241230 | 182700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20241230 | 182600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20241230 | 182500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20241230 | 182400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20241230 | 182300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20241230 | 182200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20241230 | 182100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20241230 | 182000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20241230 | 181900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20241230 | 181800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20241230 | 181700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20241230 | 181600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20241230 | 181500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20241230 | 181400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20241230 | 181300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20241230 | 181200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20241230 | 181100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20241230 | 181000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20241230 | 180900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20241230 | 180800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20241230 | 180700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20241230 | 180600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20241230 | 180500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20241230 | 180400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 93 | 20241230 | 180300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20241230 | 180200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20241230 | 180100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20241230 | 180000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20241230 | 175900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20241230 | 175800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20241230 | 175700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20241230 | 175600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20241230 | 175500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20241230 | 175400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20241230 | 175300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20241230 | 175200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20241230 | 175100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20241230 | 175000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20241230 | 174900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20241230 | 174800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20241230 | 174700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20241230 | 174600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20241230 | 174500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20241230 | 174400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20241230 | 174300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20241230 | 174200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20241230 | 174100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20241230 | 174000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20241230 | 173900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20241230 | 173800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20241230 | 173700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20241230 | 173600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20241230 | 173500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20241230 | 173400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 123 | 20241230 | 173300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20241230 | 173200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20241230 | 173100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20241230 | 173000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20241230 | 172900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20241230 | 172800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20241230 | 172700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20241230 | 172600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20241230 | 172500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20241230 | 172400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20241230 | 172300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20241230 | 172200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20241230 | 172100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20241230 | 172000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20241230 | 171900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20241230 | 171800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20241230 | 171700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20241230 | 171600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20241230 | 171500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20241230 | 171400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20241230 | 171300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20241230 | 171200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20241230 | 171100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20241230 | 171000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20241230 | 170900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20241230 | 170800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20241230 | 170700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20241230 | 170600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20241230 | 170500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20241230 | 170400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 153 | 20241230 | 170300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20241230 | 170200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20241230 | 170100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20241230 | 170000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20241230 | 165900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20241230 | 165800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20241230 | 165700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20241230 | 165600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20241230 | 165500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20241230 | 165400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20241230 | 165300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20241230 | 165200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20241230 | 165100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20241230 | 165000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20241230 | 164900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20241230 | 164800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20241230 | 164700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20241230 | 164600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20241230 | 164500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20241230 | 164400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20241230 | 164300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20241230 | 164200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20241230 | 164100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20241230 | 164000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20241230 | 163900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20241230 | 163800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20241230 | 163700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20241230 | 163600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20241230 | 163500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20241230 | 163400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 183 | 20241230 | 163300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20241230 | 163200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20241230 | 163100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20241230 | 163000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20241230 | 162900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20241230 | 162800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20241230 | 162700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20241230 | 162600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20241230 | 162500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20241230 | 162400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20241230 | 162300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20241230 | 162200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20241230 | 162100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20241230 | 162000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20241230 | 161900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20241230 | 161800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20241230 | 161700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20241230 | 161600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20241230 | 161500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20241230 | 161400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20241230 | 161300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20241230 | 161200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20241230 | 161100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20241230 | 161000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20241230 | 160900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20241230 | 160800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20241230 | 160700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20241230 | 160600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20241230 | 160500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20241230 | 160400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 213 | 20241230 | 160300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20241230 | 160200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20241230 | 160100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 216 | 20241230 | 160000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 217 | 20241230 | 155900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 218 | 20241230 | 155800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20241230 | 155700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20241230 | 155600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20241230 | 155500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20241230 | 155400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20241230 | 155300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20241230 | 155200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20241230 | 155100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20241230 | 155000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 227 | 20241230 | 154900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 228 | 20241230 | 154800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 229 | 20241230 | 154700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 230 | 20241230 | 154600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 231 | 20241230 | 154500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 232 | 20241230 | 154400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 233 | 20241230 | 154300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 234 | 20241230 | 154200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 235 | 20241230 | 154100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 236 | 20241230 | 154000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 237 | 20241230 | 153900 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 238 | 20241230 | 153800 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 239 | 20241230 | 153700 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 240 | 20241230 | 153600 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 241 | 20241230 | 153500 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 242 | 20241230 | 153400 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 243 | 20241230 | 153300 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 244 | 20241230 | 153200 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 245 | 20241230 | 153100 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 246 | 20241230 | 153000 | 5036269300 | 53000 | 53000 | 53000 | 53000 | 11003 |
| 247 | 20241230 | 152900 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 248 | 20241230 | 152800 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 249 | 20241230 | 152700 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 250 | 20241230 | 152600 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 251 | 20241230 | 152500 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 252 | 20241230 | 152400 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 253 | 20241230 | 152300 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 254 | 20241230 | 152200 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 255 | 20241230 | 152100 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 256 | 20241230 | 152000 | 4453110300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 257 | 20241230 | 151900 | 4453110300 | 53200 | 52800 | 53200 | 52800 | 439 |
| 258 | 20241230 | 151800 | 4429811400 | 52800 | 52900 | 53100 | 52800 | 1206 |
| 259 | 20241230 | 151700 | 4366100300 | 52800 | 52900 | 52900 | 52800 | 230 |
| 260 | 20241230 | 151600 | 4353951300 | 52900 | 53000 | 53100 | 52800 | 1386 |
| 261 | 20241230 | 151500 | 4280676400 | 52900 | 52900 | 53000 | 52900 | 133 |
| 262 | 20241230 | 151400 | 4273630100 | 52900 | 53000 | 53000 | 52900 | 173 |
| 263 | 20241230 | 151300 | 4264477400 | 52900 | 53000 | 53100 | 52900 | 379 |
| 264 | 20241230 | 151200 | 4244394000 | 53000 | 52900 | 53000 | 52900 | 77 |
| 265 | 20241230 | 151100 | 4240319200 | 53000 | 53000 | 53000 | 53000 | 302 |
| 266 | 20241230 | 151000 | 4224313200 | 53000 | 52900 | 53000 | 52900 | 1342 |
| 267 | 20241230 | 150900 | 4153192100 | 52900 | 52900 | 53000 | 52900 | 261 |
| 268 | 20241230 | 150800 | 4139382500 | 53000 | 53000 | 53100 | 52900 | 1483 |
| 269 | 20241230 | 150700 | 4060878600 | 53000 | 53000 | 53100 | 53000 | 129 |
| 270 | 20241230 | 150600 | 4054041100 | 53100 | 53000 | 53100 | 53000 | 1123 |
| 271 | 20241230 | 150500 | 3994469800 | 53100 | 53000 | 53100 | 53000 | 343 |
| 272 | 20241230 | 150400 | 3976262700 | 53000 | 53100 | 53100 | 53000 | 100 |
| 273 | 20241230 | 150300 | 3970958600 | 53000 | 53000 | 53200 | 53000 | 886 |
| 274 | 20241230 | 150200 | 3923944700 | 53000 | 53000 | 53200 | 53000 | 182 |
| 275 | 20241230 | 150100 | 3914278700 | 53100 | 53000 | 53200 | 53000 | 742 |
| 276 | 20241230 | 150000 | 3874826900 | 53000 | 53100 | 53100 | 53000 | 68 |
| 277 | 20241230 | 145900 | 3871222300 | 53000 | 53000 | 53000 | 53000 | 68 |
| 278 | 20241230 | 145800 | 3867618300 | 53000 | 53100 | 53200 | 53000 | 1337 |
| 279 | 20241230 | 145700 | 3796692100 | 53100 | 53000 | 53100 | 53000 | 142 |
| 280 | 20241230 | 145600 | 3789154000 | 53100 | 53000 | 53100 | 53000 | 129 |
| 281 | 20241230 | 145500 | 3782305200 | 53100 | 53100 | 53100 | 53000 | 305 |
| 282 | 20241230 | 145400 | 3766115300 | 53100 | 53000 | 53100 | 52900 | 437 |
| 283 | 20241230 | 145300 | 3742954700 | 53100 | 53100 | 53100 | 53000 | 1021 |
| 284 | 20241230 | 145200 | 3688740700 | 53000 | 52800 | 53000 | 52700 | 300 |
| 285 | 20241230 | 145100 | 3672849600 | 53000 | 52700 | 53000 | 52700 | 725 |
| 286 | 20241230 | 145000 | 3634568600 | 52800 | 52800 | 52800 | 52700 | 846 |
| 287 | 20241230 | 144900 | 3589974400 | 52700 | 52800 | 52800 | 52700 | 555 |
| 288 | 20241230 | 144800 | 3560695700 | 52700 | 52800 | 52900 | 52700 | 1665 |
| 289 | 20241230 | 144700 | 3472768200 | 52700 | 52800 | 52800 | 52700 | 478 |
| 290 | 20241230 | 144600 | 3447559900 | 52800 | 52900 | 52900 | 52700 | 2207 |
| 291 | 20241230 | 144500 | 3331067500 | 52900 | 53000 | 53000 | 52900 | 1190 |
| 292 | 20241230 | 144400 | 3268051100 | 53000 | 53000 | 53100 | 53000 | 1679 |
| 293 | 20241230 | 144300 | 3179061300 | 53100 | 53200 | 53300 | 53000 | 3054 |
| 294 | 20241230 | 144200 | 3016867700 | 53200 | 53200 | 53200 | 53200 | 743 |
| 295 | 20241230 | 144100 | 2977340100 | 53200 | 53200 | 53300 | 53200 | 307 |
| 296 | 20241230 | 144000 | 2961003500 | 53200 | 53300 | 53400 | 53200 | 489 |
| 297 | 20241230 | 143900 | 2934961900 | 53300 | 53300 | 53400 | 53300 | 600 |
| 298 | 20241230 | 143800 | 2902981600 | 53300 | 53300 | 53400 | 53300 | 213 |
| 299 | 20241230 | 143700 | 2891628600 | 53400 | 53400 | 53400 | 53400 | 188 |
| 300 | 20241230 | 143600 | 2881589400 | 53500 | 53300 | 53500 | 53300 | 212 |
| 301 | 20241230 | 143500 | 2870287600 | 53300 | 53400 | 53400 | 53300 | 1592 |
| 302 | 20241230 | 143400 | 2785414000 | 53400 | 53400 | 53400 | 53400 | 400 |
| 303 | 20241230 | 143300 | 2764054000 | 53400 | 53400 | 53400 | 53400 | 580 |
| 304 | 20241230 | 143200 | 2733082000 | 53400 | 53500 | 53500 | 53400 | 1546 |
| 305 | 20241230 | 143100 | 2650426000 | 53500 | 53500 | 53600 | 53500 | 36 |
| 306 | 20241230 | 143000 | 2648499400 | 53600 | 53500 | 53600 | 53500 | 21 |
| 307 | 20241230 | 142900 | 2647375800 | 53500 | 53600 | 53600 | 53500 | 22 |
| 308 | 20241230 | 142800 | 2646196700 | 53600 | 53600 | 53600 | 53600 | 11 |
| 309 | 20241230 | 142700 | 2645607100 | 53600 | 53600 | 53600 | 53600 | 10 |
| 310 | 20241230 | 142600 | 2645071100 | 53500 | 53600 | 53600 | 53500 | 38 |
| 311 | 20241230 | 142500 | 2643036500 | 53700 | 53600 | 53700 | 53600 | 602 |
| 312 | 20241230 | 142400 | 2610759200 | 53500 | 53500 | 53500 | 53500 | 1056 |
| 313 | 20241230 | 142300 | 2554263200 | 53500 | 53500 | 53500 | 53500 | 3 |
| 314 | 20241230 | 142200 | 2554102700 | 53500 | 53500 | 53500 | 53500 | 11 |
| 315 | 20241230 | 142100 | 2553514200 | 53500 | 53500 | 53500 | 53500 | 475 |
| 316 | 20241230 | 142000 | 2528101700 | 53600 | 53600 | 53600 | 53500 | 26 |
| 317 | 20241230 | 141900 | 2526710400 | 53500 | 53500 | 53500 | 53500 | 51 |
| 318 | 20241230 | 141800 | 2523981900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 319 | 20241230 | 141700 | 2523981900 | 53500 | 53500 | 53500 | 53500 | 38 |
| 320 | 20241230 | 141600 | 2521948900 | 53500 | 53500 | 53500 | 53500 | 40 |
| 321 | 20241230 | 141500 | 2519808900 | 53500 | 53500 | 53500 | 53500 | 322 |
| 322 | 20241230 | 141400 | 2502581900 | 53500 | 53500 | 53500 | 53500 | 15 |
| 323 | 20241230 | 141300 | 2501779400 | 53600 | 53600 | 53600 | 53600 | 27 |
| 324 | 20241230 | 141200 | 2500332200 | 53600 | 53600 | 53600 | 53600 | 1261 |
| 325 | 20241230 | 141100 | 2432742600 | 53600 | 53600 | 53600 | 53600 | 35 |
| 326 | 20241230 | 141000 | 2430866600 | 53600 | 53600 | 53600 | 53600 | 763 |
| 327 | 20241230 | 140900 | 2389969800 | 53600 | 53600 | 53600 | 53600 | 2 |
| 328 | 20241230 | 140800 | 2389862600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 329 | 20241230 | 140700 | 2389862600 | 53600 | 53600 | 53600 | 53600 | 12 |
| 330 | 20241230 | 140600 | 2389219400 | 53600 | 53600 | 53600 | 53600 | 7 |
| 331 | 20241230 | 140500 | 2388844200 | 53600 | 53600 | 53600 | 53600 | 13 |
| 332 | 20241230 | 140400 | 2388147400 | 53700 | 53700 | 53700 | 53700 | 591 |
| 333 | 20241230 | 140300 | 2356410700 | 53800 | 53800 | 53800 | 53800 | 51 |
| 334 | 20241230 | 140200 | 2353666900 | 53700 | 53700 | 53700 | 53700 | 10 |
| 335 | 20241230 | 140100 | 2353129900 | 53700 | 53700 | 53800 | 53700 | 25 |
| 336 | 20241230 | 140000 | 2351787300 | 53700 | 53700 | 53700 | 53700 | 1 |
| 337 | 20241230 | 135900 | 2351733600 | 53700 | 53700 | 53700 | 53600 | 580 |
| 338 | 20241230 | 135800 | 2320588400 | 53600 | 53600 | 53600 | 53600 | 12 |
| 339 | 20241230 | 135700 | 2319945200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 340 | 20241230 | 135600 | 2319945200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 341 | 20241230 | 135500 | 2319945200 | 53600 | 53600 | 53600 | 53600 | 15 |
| 342 | 20241230 | 135400 | 2319141200 | 53600 | 53600 | 53600 | 53600 | 1 |
| 343 | 20241230 | 135300 | 2319087600 | 53700 | 53700 | 53700 | 53700 | 1 |
| 344 | 20241230 | 135200 | 2319033900 | 53600 | 53700 | 53700 | 53600 | 38 |
| 345 | 20241230 | 135100 | 2316994800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 346 | 20241230 | 135000 | 2316994800 | 53700 | 53700 | 53700 | 53700 | 1644 |
| 347 | 20241230 | 134900 | 2228712000 | 53700 | 53600 | 53700 | 53600 | 179 |
| 348 | 20241230 | 134800 | 2219100900 | 53600 | 53600 | 53600 | 53600 | 40 |
| 349 | 20241230 | 134700 | 2216956900 | 53600 | 53600 | 53600 | 53600 | 10 |
| 350 | 20241230 | 134600 | 2216420900 | 53600 | 53600 | 53600 | 53600 | 13 |
| 351 | 20241230 | 134500 | 2215724100 | 53600 | 53600 | 53600 | 53600 | 44 |
| 352 | 20241230 | 134400 | 2213365700 | 53600 | 53600 | 53600 | 53600 | 201 |
| 353 | 20241230 | 134300 | 2202592100 | 53500 | 53500 | 53500 | 53500 | 13 |
| 354 | 20241230 | 134200 | 2201896600 | 53500 | 53500 | 53500 | 53500 | 10 |
| 355 | 20241230 | 134100 | 2201361600 | 53500 | 53500 | 53500 | 53500 | 40 |
| 356 | 20241230 | 134000 | 2199221600 | 53500 | 53500 | 53500 | 53500 | 809 |
| 357 | 20241230 | 133900 | 2155940100 | 53500 | 53500 | 53500 | 53500 | 70 |
| 358 | 20241230 | 133800 | 2152195100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 359 | 20241230 | 133700 | 2152195100 | 53600 | 53600 | 53600 | 53600 | 15 |
| 360 | 20241230 | 133600 | 2151391100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 361 | 20241230 | 133500 | 2151391100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 362 | 20241230 | 133400 | 2151391100 | 53600 | 53600 | 53600 | 53600 | 10 |
| 363 | 20241230 | 133300 | 2150855100 | 53600 | 53600 | 53600 | 53600 | 12 |
| 364 | 20241230 | 133200 | 2150211900 | 53600 | 53600 | 53600 | 53600 | 20 |
| 365 | 20241230 | 133100 | 2149139900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 366 | 20241230 | 133000 | 2149139900 | 53500 | 53500 | 53500 | 53500 | 100 |
| 367 | 20241230 | 132900 | 2143789900 | 53500 | 53600 | 53600 | 53500 | 30 |
| 368 | 20241230 | 132800 | 2142183400 | 53500 | 53500 | 53500 | 53500 | 270 |
| 369 | 20241230 | 132700 | 2127738400 | 53500 | 53600 | 53600 | 53500 | 14 |
| 370 | 20241230 | 132600 | 2126989300 | 53500 | 53500 | 53500 | 53500 | 221 |
| 371 | 20241230 | 132500 | 2115165800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 372 | 20241230 | 132400 | 2115165800 | 53500 | 53600 | 53600 | 53500 | 63 |
| 373 | 20241230 | 132300 | 2111790300 | 53600 | 53400 | 53600 | 53400 | 408 |
| 374 | 20241230 | 132200 | 2089966400 | 53500 | 53500 | 53500 | 53400 | 1645 |
| 375 | 20241230 | 132100 | 2001969800 | 53500 | 53500 | 53500 | 53500 | 111 |
| 376 | 20241230 | 132000 | 1996031300 | 53600 | 53600 | 53600 | 53600 | 6 |
| 377 | 20241230 | 131900 | 1995709700 | 53600 | 53600 | 53600 | 53600 | 18 |
| 378 | 20241230 | 131800 | 1994744900 | 53500 | 53500 | 53500 | 53500 | 16 |
| 379 | 20241230 | 131700 | 1993888900 | 53600 | 53600 | 53600 | 53600 | 11 |
| 380 | 20241230 | 131600 | 1993299300 | 53600 | 53700 | 53700 | 53600 | 1225 |
| 381 | 20241230 | 131500 | 1927629800 | 53700 | 53700 | 53700 | 53700 | 25 |
| 382 | 20241230 | 131400 | 1926287300 | 53700 | 53800 | 53800 | 53700 | 15 |
| 383 | 20241230 | 131300 | 1925481600 | 53700 | 53700 | 53700 | 53700 | 0 |
| 384 | 20241230 | 131200 | 1925481600 | 53700 | 53700 | 53700 | 53700 | 725 |
| 385 | 20241230 | 131100 | 1886549100 | 53700 | 53700 | 53700 | 53700 | 12 |
| 386 | 20241230 | 131000 | 1885904700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 387 | 20241230 | 130900 | 1885904700 | 53700 | 53800 | 53800 | 53700 | 16 |
| 388 | 20241230 | 130800 | 1885045300 | 53800 | 53800 | 53800 | 53800 | 29 |
| 389 | 20241230 | 130700 | 1883485100 | 53700 | 53700 | 53700 | 53700 | 1 |
| 390 | 20241230 | 130600 | 1883431400 | 53700 | 53800 | 53800 | 53700 | 306 |
| 391 | 20241230 | 130500 | 1866978600 | 53800 | 53900 | 53900 | 53800 | 90 |
| 392 | 20241230 | 130400 | 1862128900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 393 | 20241230 | 130300 | 1862128900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 394 | 20241230 | 130200 | 1862128900 | 53800 | 53800 | 53800 | 53800 | 18 |
| 395 | 20241230 | 130100 | 1861160500 | 53800 | 53800 | 53800 | 53800 | 182 |
| 396 | 20241230 | 130000 | 1851368900 | 53800 | 53800 | 53800 | 53800 | 200 |
| 397 | 20241230 | 125900 | 1840608900 | 53900 | 53800 | 53900 | 53800 | 15 |
| 398 | 20241230 | 125800 | 1839801800 | 53800 | 53900 | 53900 | 53800 | 12 |
| 399 | 20241230 | 125700 | 1839156100 | 53900 | 53900 | 53900 | 53900 | 30 |
| 400 | 20241230 | 125600 | 1837539100 | 53900 | 53800 | 53900 | 53800 | 17 |
| 401 | 20241230 | 125500 | 1836624000 | 53900 | 53900 | 53900 | 53900 | 2 |
| 402 | 20241230 | 125400 | 1836516200 | 53800 | 53800 | 53800 | 53800 | 74 |
| 403 | 20241230 | 125300 | 1832535000 | 53700 | 53700 | 53800 | 53700 | 436 |
| 404 | 20241230 | 125200 | 1809078900 | 53700 | 53700 | 53700 | 53700 | 22 |
| 405 | 20241230 | 125100 | 1807897500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 406 | 20241230 | 125000 | 1807897500 | 53700 | 53800 | 53800 | 53700 | 298 |
| 407 | 20241230 | 124900 | 1791866500 | 53800 | 53800 | 53800 | 53800 | 50 |
| 408 | 20241230 | 124800 | 1789176500 | 53800 | 53800 | 53800 | 53800 | 169 |
| 409 | 20241230 | 124700 | 1780084300 | 53800 | 53800 | 53800 | 53800 | 1 |
| 410 | 20241230 | 124600 | 1780030500 | 53900 | 53900 | 53900 | 53800 | 16 |
| 411 | 20241230 | 124500 | 1779169400 | 53800 | 53800 | 53800 | 53800 | 0 |
| 412 | 20241230 | 124400 | 1779169400 | 53800 | 53800 | 53800 | 53800 | 500 |
| 413 | 20241230 | 124300 | 1752269400 | 53800 | 53800 | 53800 | 53700 | 85 |
| 414 | 20241230 | 124200 | 1747697900 | 53800 | 53800 | 53800 | 53800 | 9 |
| 415 | 20241230 | 124100 | 1747213700 | 53700 | 53700 | 53700 | 53700 | 15 |
| 416 | 20241230 | 124000 | 1746408200 | 53700 | 53700 | 53700 | 53700 | 50 |
| 417 | 20241230 | 123900 | 1743723200 | 53700 | 53700 | 53700 | 53700 | 20 |
| 418 | 20241230 | 123800 | 1742649200 | 53700 | 53700 | 53700 | 53700 | 20 |
| 419 | 20241230 | 123700 | 1741575200 | 53700 | 53800 | 53800 | 53700 | 31 |
| 420 | 20241230 | 123600 | 1739908600 | 53700 | 53700 | 53700 | 53700 | 40 |
| 421 | 20241230 | 123500 | 1737760600 | 53700 | 53700 | 53700 | 53700 | 1 |
| 422 | 20241230 | 123400 | 1737706900 | 53700 | 53800 | 53800 | 53700 | 3 |
| 423 | 20241230 | 123300 | 1737545700 | 53700 | 53700 | 53700 | 53700 | 13 |
| 424 | 20241230 | 123200 | 1736847600 | 53700 | 53700 | 53700 | 53700 | 1 |
| 425 | 20241230 | 123100 | 1736793900 | 53700 | 53700 | 53700 | 53700 | 14 |
| 426 | 20241230 | 123000 | 1736042100 | 53800 | 53800 | 53800 | 53800 | 1 |
| 427 | 20241230 | 122900 | 1735988300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 428 | 20241230 | 122800 | 1735988300 | 53800 | 53800 | 53800 | 53800 | 223 |
| 429 | 20241230 | 122700 | 1723990900 | 53700 | 53700 | 53800 | 53700 | 32 |
| 430 | 20241230 | 122600 | 1722272400 | 53800 | 53800 | 53800 | 53800 | 19 |
| 431 | 20241230 | 122500 | 1721250200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 432 | 20241230 | 122400 | 1721250200 | 53700 | 53700 | 53700 | 53700 | 11 |
| 433 | 20241230 | 122300 | 1720659500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 434 | 20241230 | 122200 | 1720659500 | 53700 | 53700 | 53700 | 53700 | 14 |
| 435 | 20241230 | 122100 | 1719907700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 436 | 20241230 | 122000 | 1719907700 | 53700 | 53800 | 53800 | 53700 | 94 |
| 437 | 20241230 | 121900 | 1714850600 | 53700 | 53700 | 53700 | 53700 | 0 |
| 438 | 20241230 | 121800 | 1714850600 | 53700 | 53700 | 53700 | 53700 | 86 |
| 439 | 20241230 | 121700 | 1710232400 | 53700 | 53700 | 53700 | 53700 | 12 |
| 440 | 20241230 | 121600 | 1709588000 | 53700 | 53800 | 53800 | 53700 | 43 |
| 441 | 20241230 | 121500 | 1707277000 | 53700 | 53700 | 53700 | 53700 | 12 |
| 442 | 20241230 | 121400 | 1706632600 | 53800 | 53700 | 53800 | 53700 | 65 |
| 443 | 20241230 | 121300 | 1703141600 | 53700 | 53700 | 53700 | 53700 | 10 |
| 444 | 20241230 | 121200 | 1702604600 | 53700 | 53800 | 53800 | 53700 | 14 |
| 445 | 20241230 | 121100 | 1701852700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 446 | 20241230 | 121000 | 1701852700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 447 | 20241230 | 120900 | 1701852700 | 53700 | 53700 | 53700 | 53700 | 42 |
| 448 | 20241230 | 120800 | 1699597300 | 53800 | 53800 | 53800 | 53800 | 6 |
| 449 | 20241230 | 120700 | 1699274500 | 53800 | 53800 | 53800 | 53800 | 108 |
| 450 | 20241230 | 120600 | 1693464100 | 53800 | 53700 | 53800 | 53700 | 3 |
| 451 | 20241230 | 120500 | 1693302800 | 53700 | 53800 | 53800 | 53700 | 12 |
| 452 | 20241230 | 120400 | 1692658300 | 53800 | 53800 | 53800 | 53800 | 5 |
| 453 | 20241230 | 120300 | 1692389300 | 53700 | 53700 | 53800 | 53700 | 99 |
| 454 | 20241230 | 120200 | 1687072500 | 53800 | 53800 | 53800 | 53800 | 1 |
| 455 | 20241230 | 120100 | 1687018700 | 53800 | 53800 | 53800 | 53800 | 23 |
| 456 | 20241230 | 120000 | 1685781300 | 53700 | 53700 | 53700 | 53700 | 1 |
| 457 | 20241230 | 115900 | 1685727600 | 53700 | 53800 | 53800 | 53700 | 28 |
| 458 | 20241230 | 115800 | 1684222400 | 53800 | 53800 | 53800 | 53800 | 76 |
| 459 | 20241230 | 115700 | 1680133600 | 53900 | 53800 | 53900 | 53700 | 164 |
| 460 | 20241230 | 115600 | 1671316500 | 53800 | 53800 | 53800 | 53800 | 12 |
| 461 | 20241230 | 115500 | 1670670900 | 53800 | 53700 | 53800 | 53700 | 31 |
| 462 | 20241230 | 115400 | 1669003200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 463 | 20241230 | 115300 | 1669003200 | 53900 | 53800 | 53900 | 53700 | 976 |
| 464 | 20241230 | 115200 | 1616481200 | 53800 | 53800 | 53800 | 53800 | 0 |
| 465 | 20241230 | 115100 | 1616481200 | 53800 | 53800 | 53800 | 53800 | 255 |
| 466 | 20241230 | 115000 | 1602762200 | 53800 | 53800 | 53800 | 53800 | 98 |
| 467 | 20241230 | 114900 | 1597489800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 468 | 20241230 | 114800 | 1597489800 | 53800 | 53800 | 53800 | 53800 | 3 |
| 469 | 20241230 | 114700 | 1597328400 | 53800 | 53800 | 53800 | 53800 | 0 |
| 470 | 20241230 | 114600 | 1597328400 | 53800 | 53900 | 53900 | 53800 | 11 |
| 471 | 20241230 | 114500 | 1596736500 | 53900 | 53900 | 53900 | 53900 | 349 |
| 472 | 20241230 | 114400 | 1577925400 | 53900 | 53900 | 53900 | 53900 | 48 |
| 473 | 20241230 | 114300 | 1575338200 | 54000 | 53900 | 54000 | 53900 | 51 |
| 474 | 20241230 | 114200 | 1572589200 | 53900 | 53900 | 53900 | 53900 | 10 |
| 475 | 20241230 | 114100 | 1572050200 | 54000 | 53900 | 54000 | 53900 | 13 |
| 476 | 20241230 | 114000 | 1571349400 | 53900 | 53900 | 53900 | 53900 | 49 |
| 477 | 20241230 | 113900 | 1568708300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 478 | 20241230 | 113800 | 1568708300 | 53900 | 53900 | 53900 | 53900 | 26 |
| 479 | 20241230 | 113700 | 1567306900 | 53900 | 53900 | 53900 | 53900 | 23 |
| 480 | 20241230 | 113600 | 1566067200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 481 | 20241230 | 113500 | 1566067200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 482 | 20241230 | 113400 | 1566067200 | 53900 | 53900 | 54000 | 53900 | 76 |
| 483 | 20241230 | 113300 | 1561970600 | 53800 | 53800 | 53800 | 53800 | 35 |
| 484 | 20241230 | 113200 | 1560087600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 485 | 20241230 | 113100 | 1560087600 | 53900 | 53900 | 53900 | 53900 | 13 |
| 486 | 20241230 | 113000 | 1559386900 | 53800 | 53800 | 53800 | 53800 | 10 |
| 487 | 20241230 | 112900 | 1558848900 | 53800 | 53900 | 53900 | 53800 | 537 |
| 488 | 20241230 | 112800 | 1529939800 | 53900 | 53900 | 53900 | 53900 | 205 |
| 489 | 20241230 | 112700 | 1518890300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 490 | 20241230 | 112600 | 1518890300 | 53900 | 53900 | 53900 | 53900 | 94 |
| 491 | 20241230 | 112500 | 1513823700 | 53900 | 53900 | 53900 | 53900 | 44 |
| 492 | 20241230 | 112400 | 1511452100 | 53900 | 53900 | 53900 | 53900 | 93 |
| 493 | 20241230 | 112300 | 1506439400 | 54000 | 54000 | 54000 | 54000 | 1 |
| 494 | 20241230 | 112200 | 1506385400 | 53900 | 53900 | 53900 | 53900 | 22 |
| 495 | 20241230 | 112100 | 1505199600 | 53900 | 53900 | 53900 | 53900 | 1 |
| 496 | 20241230 | 112000 | 1505145700 | 54000 | 54000 | 54000 | 54000 | 21 |
| 497 | 20241230 | 111900 | 1504011700 | 53900 | 53900 | 53900 | 53900 | 221 |
| 498 | 20241230 | 111800 | 1492099800 | 53900 | 53900 | 53900 | 53900 | 12 |
| 499 | 20241230 | 111700 | 1491453000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 500 | 20241230 | 111600 | 1491453000 | 54000 | 54100 | 54100 | 54000 | 310 |
| 501 | 20241230 | 111500 | 1474712900 | 54000 | 54000 | 54000 | 54000 | 36 |
| 502 | 20241230 | 111400 | 1472768900 | 54000 | 54000 | 54000 | 54000 | 55 |
| 503 | 20241230 | 111300 | 1469798900 | 54000 | 54000 | 54000 | 54000 | 51 |
| 504 | 20241230 | 111200 | 1467044900 | 54000 | 54100 | 54100 | 54000 | 120 |
| 505 | 20241230 | 111100 | 1460564600 | 54000 | 54000 | 54000 | 54000 | 1 |
| 506 | 20241230 | 111000 | 1460510600 | 54000 | 54000 | 54000 | 54000 | 0 |
| 507 | 20241230 | 110900 | 1460510600 | 54000 | 54100 | 54100 | 54000 | 15 |
| 508 | 20241230 | 110800 | 1459700200 | 54100 | 54100 | 54100 | 54100 | 40 |
| 509 | 20241230 | 110700 | 1457536200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 510 | 20241230 | 110600 | 1457536200 | 54000 | 54100 | 54100 | 54000 | 118 |
| 511 | 20241230 | 110500 | 1451153800 | 54100 | 54100 | 54100 | 54100 | 0 |
| 512 | 20241230 | 110400 | 1451153800 | 54100 | 54100 | 54100 | 54100 | 0 |
| 513 | 20241230 | 110300 | 1451153800 | 54100 | 54100 | 54100 | 54000 | 235 |
| 514 | 20241230 | 110200 | 1438440500 | 54100 | 54100 | 54100 | 54100 | 39 |
| 515 | 20241230 | 110100 | 1436330600 | 54100 | 54100 | 54100 | 54100 | 40 |
| 516 | 20241230 | 110000 | 1434166600 | 54100 | 54100 | 54100 | 54100 | 12 |
| 517 | 20241230 | 105900 | 1433517400 | 54100 | 54100 | 54100 | 54100 | 1 |
| 518 | 20241230 | 105800 | 1433463300 | 54200 | 54100 | 54200 | 54100 | 51 |
| 519 | 20241230 | 105700 | 1430699200 | 54100 | 54200 | 54200 | 54100 | 15 |
| 520 | 20241230 | 105600 | 1429887600 | 54100 | 54100 | 54100 | 54100 | 1 |
| 521 | 20241230 | 105500 | 1429833500 | 54100 | 54100 | 54100 | 54100 | 51 |
| 522 | 20241230 | 105400 | 1427074400 | 54100 | 54000 | 54100 | 54000 | 24 |
| 523 | 20241230 | 105300 | 1425776700 | 54000 | 54000 | 54000 | 54000 | 3 |
| 524 | 20241230 | 105200 | 1425614700 | 54000 | 54000 | 54000 | 54000 | 1 |
| 525 | 20241230 | 105100 | 1425560700 | 54000 | 54200 | 54200 | 54000 | 30 |
| 526 | 20241230 | 105000 | 1423936500 | 54100 | 54000 | 54100 | 54000 | 657 |
| 527 | 20241230 | 104900 | 1388400300 | 54000 | 54000 | 54000 | 54000 | 30 |
| 528 | 20241230 | 104800 | 1386780300 | 54100 | 54000 | 54100 | 54000 | 16 |
| 529 | 20241230 | 104700 | 1385916200 | 54000 | 54000 | 54000 | 54000 | 51 |
| 530 | 20241230 | 104600 | 1383162200 | 54100 | 54100 | 54100 | 54100 | 0 |
| 531 | 20241230 | 104500 | 1383162200 | 54100 | 54100 | 54100 | 54100 | 50 |
| 532 | 20241230 | 104400 | 1380457200 | 54200 | 54300 | 54300 | 54200 | 633 |
| 533 | 20241230 | 104300 | 1346144700 | 54300 | 54400 | 54400 | 54300 | 36 |
| 534 | 20241230 | 104200 | 1344188400 | 54300 | 54300 | 54300 | 54300 | 116 |
| 535 | 20241230 | 104100 | 1337889600 | 54200 | 54200 | 54200 | 54200 | 21 |
| 536 | 20241230 | 104000 | 1336751400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 537 | 20241230 | 103900 | 1336751400 | 54300 | 54300 | 54300 | 54300 | 39 |
| 538 | 20241230 | 103800 | 1334633700 | 54200 | 54300 | 54300 | 54200 | 14 |
| 539 | 20241230 | 103700 | 1333874800 | 54300 | 54400 | 54400 | 54300 | 541 |
| 540 | 20241230 | 103600 | 1304494700 | 54300 | 54300 | 54400 | 54300 | 199 |
| 541 | 20241230 | 103500 | 1293688800 | 54300 | 54400 | 54400 | 54300 | 92 |
| 542 | 20241230 | 103400 | 1288688200 | 54400 | 54300 | 54400 | 54200 | 1271 |
| 543 | 20241230 | 103300 | 1219673100 | 54200 | 54000 | 54200 | 54000 | 1208 |
| 544 | 20241230 | 103200 | 1154225600 | 54000 | 54000 | 54000 | 54000 | 1 |
| 545 | 20241230 | 103100 | 1154171600 | 54000 | 54000 | 54100 | 54000 | 81 |
| 546 | 20241230 | 103000 | 1149791300 | 54100 | 54100 | 54100 | 54100 | 201 |
| 547 | 20241230 | 102900 | 1138917200 | 54000 | 54000 | 54000 | 54000 | 19 |
| 548 | 20241230 | 102800 | 1137891200 | 54000 | 53900 | 54000 | 53900 | 303 |
| 549 | 20241230 | 102700 | 1121532700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 550 | 20241230 | 102600 | 1121532700 | 53900 | 54000 | 54000 | 53900 | 29 |
| 551 | 20241230 | 102500 | 1119969500 | 53900 | 53900 | 53900 | 53900 | 12 |
| 552 | 20241230 | 102400 | 1119322700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 553 | 20241230 | 102300 | 1119322700 | 53900 | 53900 | 53900 | 53900 | 11 |
| 554 | 20241230 | 102200 | 1118729800 | 54000 | 53900 | 54000 | 53900 | 24 |
| 555 | 20241230 | 102100 | 1117435200 | 54000 | 54000 | 54000 | 54000 | 10 |
| 556 | 20241230 | 102000 | 1116895200 | 53900 | 53900 | 53900 | 53900 | 74 |
| 557 | 20241230 | 101900 | 1112906600 | 53900 | 53900 | 53900 | 53800 | 92 |
| 558 | 20241230 | 101800 | 1107948200 | 53900 | 53900 | 53900 | 53900 | 6 |
| 559 | 20241230 | 101700 | 1107624800 | 53900 | 54000 | 54000 | 53900 | 20 |
| 560 | 20241230 | 101600 | 1106546700 | 54000 | 54000 | 54000 | 54000 | 29 |
| 561 | 20241230 | 101500 | 1104980700 | 54000 | 53900 | 54000 | 53900 | 42 |
| 562 | 20241230 | 101400 | 1102714100 | 53900 | 53900 | 53900 | 53900 | 38 |
| 563 | 20241230 | 101300 | 1100665900 | 54000 | 53800 | 54000 | 53800 | 73 |
| 564 | 20241230 | 101200 | 1096726500 | 53900 | 53900 | 54000 | 53900 | 39 |
| 565 | 20241230 | 101100 | 1094621500 | 53900 | 53900 | 53900 | 53900 | 51 |
| 566 | 20241230 | 101000 | 1091872600 | 53900 | 54000 | 54000 | 53900 | 90 |
| 567 | 20241230 | 100900 | 1087018800 | 54000 | 54000 | 54000 | 54000 | 35 |
| 568 | 20241230 | 100800 | 1085128800 | 53800 | 53800 | 53800 | 53800 | 8 |
| 569 | 20241230 | 100700 | 1084698400 | 53800 | 53800 | 53900 | 53800 | 123 |
| 570 | 20241230 | 100600 | 1078080800 | 53800 | 53800 | 53800 | 53800 | 101 |
| 571 | 20241230 | 100500 | 1072647000 | 53800 | 53800 | 53900 | 53800 | 20 |
| 572 | 20241230 | 100400 | 1071569500 | 53900 | 53900 | 53900 | 53900 | 10 |
| 573 | 20241230 | 100300 | 1071030500 | 53800 | 53900 | 53900 | 53800 | 108 |
| 574 | 20241230 | 100200 | 1065219700 | 54000 | 53900 | 54000 | 53800 | 120 |
| 575 | 20241230 | 100100 | 1058754200 | 54000 | 54000 | 54000 | 54000 | 1 |
| 576 | 20241230 | 100000 | 1058700200 | 53900 | 53900 | 53900 | 53900 | 297 |
| 577 | 20241230 | 095900 | 1042691900 | 53900 | 53800 | 53900 | 53800 | 11 |
| 578 | 20241230 | 095800 | 1042099600 | 53900 | 53900 | 53900 | 53800 | 995 |
| 579 | 20241230 | 095700 | 988497100 | 54000 | 53900 | 54000 | 53900 | 105 |
| 580 | 20241230 | 095600 | 982827400 | 54000 | 53900 | 54000 | 53900 | 17 |
| 581 | 20241230 | 095500 | 981911000 | 53900 | 54000 | 54000 | 53900 | 8 |
| 582 | 20241230 | 095400 | 981479500 | 54000 | 53900 | 54000 | 53900 | 15 |
| 583 | 20241230 | 095300 | 980670600 | 54000 | 54000 | 54000 | 54000 | 57 |
| 584 | 20241230 | 095200 | 977592600 | 54000 | 53900 | 54000 | 53900 | 25 |
| 585 | 20241230 | 095100 | 976245000 | 53900 | 54000 | 54000 | 53900 | 426 |
| 586 | 20241230 | 095000 | 953241100 | 54000 | 54100 | 54100 | 54000 | 7 |
| 587 | 20241230 | 094900 | 952863000 | 54100 | 54100 | 54100 | 54100 | 0 |
| 588 | 20241230 | 094800 | 952863000 | 54100 | 54100 | 54100 | 54000 | 61 |
| 589 | 20241230 | 094700 | 949568300 | 54000 | 54000 | 54000 | 54000 | 185 |
| 590 | 20241230 | 094600 | 939578300 | 54200 | 54200 | 54200 | 54100 | 126 |
| 591 | 20241230 | 094500 | 932753200 | 54100 | 54200 | 54200 | 54100 | 564 |
| 592 | 20241230 | 094400 | 902240700 | 54100 | 54300 | 54300 | 54100 | 733 |
| 593 | 20241230 | 094300 | 862520900 | 54300 | 54300 | 54300 | 54300 | 89 |
| 594 | 20241230 | 094200 | 857688200 | 54300 | 54300 | 54300 | 54200 | 112 |
| 595 | 20241230 | 094100 | 851607600 | 54300 | 54300 | 54300 | 54200 | 70 |
| 596 | 20241230 | 094000 | 847807600 | 54300 | 54300 | 54300 | 54200 | 114 |
| 597 | 20241230 | 093900 | 841618600 | 54300 | 54300 | 54300 | 54300 | 81 |
| 598 | 20241230 | 093800 | 837220300 | 54200 | 54300 | 54300 | 54200 | 84 |
| 599 | 20241230 | 093700 | 832660200 | 54300 | 54200 | 54300 | 54200 | 58 |
| 600 | 20241230 | 093600 | 829513600 | 54200 | 54200 | 54300 | 54200 | 702 |
| 601 | 20241230 | 093500 | 791437100 | 54300 | 54200 | 54300 | 54200 | 89 |
| 602 | 20241230 | 093400 | 786606300 | 54200 | 54300 | 54300 | 54200 | 196 |
| 603 | 20241230 | 093300 | 775978100 | 54300 | 54300 | 54400 | 54200 | 108 |
| 604 | 20241230 | 093200 | 770111200 | 54300 | 54300 | 54400 | 54300 | 103 |
| 605 | 20241230 | 093100 | 764516700 | 54300 | 54200 | 54300 | 54200 | 211 |
| 606 | 20241230 | 093000 | 753060900 | 54200 | 54300 | 54300 | 54100 | 197 |
| 607 | 20241230 | 092900 | 742378400 | 54100 | 54200 | 54200 | 54100 | 319 |
| 608 | 20241230 | 092800 | 725096000 | 54200 | 54100 | 54200 | 54000 | 534 |
| 609 | 20241230 | 092700 | 696199200 | 54100 | 54000 | 54100 | 54000 | 269 |
| 610 | 20241230 | 092600 | 681668300 | 54000 | 53800 | 54000 | 53800 | 100 |
| 611 | 20241230 | 092500 | 676274100 | 53800 | 53800 | 53800 | 53800 | 140 |
| 612 | 20241230 | 092400 | 668742100 | 53800 | 53800 | 53800 | 53800 | 10 |
| 613 | 20241230 | 092300 | 668204100 | 53700 | 53700 | 53800 | 53700 | 61 |
| 614 | 20241230 | 092200 | 664928200 | 53700 | 53900 | 53900 | 53700 | 501 |
| 615 | 20241230 | 092100 | 637953500 | 54000 | 53900 | 54000 | 53900 | 107 |
| 616 | 20241230 | 092000 | 632179900 | 53800 | 53800 | 53900 | 53800 | 641 |
| 617 | 20241230 | 091900 | 597691300 | 53800 | 53800 | 53800 | 53800 | 72 |
| 618 | 20241230 | 091800 | 593817700 | 53700 | 53700 | 53700 | 53700 | 560 |
| 619 | 20241230 | 091700 | 563745700 | 53600 | 53700 | 53700 | 53600 | 127 |
| 620 | 20241230 | 091600 | 556928600 | 53600 | 53500 | 53600 | 53500 | 110 |
| 621 | 20241230 | 091500 | 551035200 | 53500 | 53400 | 53500 | 53400 | 54 |
| 622 | 20241230 | 091400 | 548148400 | 53300 | 53300 | 53400 | 53300 | 70 |
| 623 | 20241230 | 091300 | 544416600 | 53300 | 53500 | 53500 | 53300 | 260 |
| 624 | 20241230 | 091200 | 530554400 | 53300 | 53700 | 53700 | 53300 | 1010 |
| 625 | 20241230 | 091100 | 476609400 | 53700 | 53400 | 53700 | 53400 | 19 |
| 626 | 20241230 | 091000 | 475591800 | 53500 | 53600 | 53600 | 53400 | 1044 |
| 627 | 20241230 | 090900 | 419798900 | 53400 | 53500 | 53600 | 53400 | 52 |
| 628 | 20241230 | 090800 | 417015000 | 53500 | 53500 | 53500 | 53500 | 26 |
| 629 | 20241230 | 090700 | 415624000 | 53400 | 53400 | 53500 | 53300 | 365 |
| 630 | 20241230 | 090600 | 396133100 | 53400 | 53500 | 53500 | 53400 | 56 |
| 631 | 20241230 | 090500 | 393140100 | 53500 | 53500 | 53500 | 53300 | 194 |
| 632 | 20241230 | 090400 | 382762900 | 53400 | 53400 | 53400 | 53400 | 197 |
| 633 | 20241230 | 090300 | 372243100 | 53400 | 53300 | 53400 | 53200 | 245 |
| 634 | 20241230 | 090200 | 359168100 | 53000 | 53000 | 53100 | 53000 | 300 |
| 635 | 20241230 | 090100 | 343267300 | 53000 | 53300 | 53400 | 53000 | 288 |
| 636 | 20241230 | 090000 | 327975300 | 53400 | 53000 | 53400 | 53000 | 6186 |