33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 3 | 20241223 | 191000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20241223 | 190900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20241223 | 190800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20241223 | 190700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20241223 | 190600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20241223 | 190500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20241223 | 190400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20241223 | 190300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20241223 | 190200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20241223 | 190100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20241223 | 190000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20241223 | 185900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20241223 | 185800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20241223 | 185700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20241223 | 185600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20241223 | 185500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20241223 | 185400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20241223 | 185300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20241223 | 185200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20241223 | 185100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20241223 | 185000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20241223 | 184900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20241223 | 184800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20241223 | 184700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20241223 | 184600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20241223 | 184500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20241223 | 184400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20241223 | 184300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20241223 | 184200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20241223 | 184100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 33 | 20241223 | 184000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20241223 | 183900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20241223 | 183800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20241223 | 183700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20241223 | 183600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20241223 | 183500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20241223 | 183400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20241223 | 183300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20241223 | 183200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20241223 | 183100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20241223 | 183000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20241223 | 182900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20241223 | 182800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20241223 | 182700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20241223 | 182600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20241223 | 182500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20241223 | 182400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20241223 | 182300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20241223 | 182200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20241223 | 182100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20241223 | 182000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20241223 | 181900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20241223 | 181800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20241223 | 181700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20241223 | 181600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20241223 | 181500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20241223 | 181400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20241223 | 181300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20241223 | 181200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20241223 | 181100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 63 | 20241223 | 181000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20241223 | 180900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20241223 | 180800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20241223 | 180700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20241223 | 180600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20241223 | 180500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20241223 | 180400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20241223 | 180300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20241223 | 180200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20241223 | 180100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20241223 | 180000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20241223 | 175900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20241223 | 175800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20241223 | 175700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20241223 | 175600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20241223 | 175500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20241223 | 175400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20241223 | 175300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20241223 | 175200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20241223 | 175100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20241223 | 175000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20241223 | 174900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20241223 | 174800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20241223 | 174700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20241223 | 174600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20241223 | 174500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20241223 | 174400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20241223 | 174300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20241223 | 174200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20241223 | 174100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 93 | 20241223 | 174000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20241223 | 173900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20241223 | 173800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20241223 | 173700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20241223 | 173600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20241223 | 173500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20241223 | 173400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20241223 | 173300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20241223 | 173200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20241223 | 173100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20241223 | 173000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20241223 | 172900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20241223 | 172800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20241223 | 172700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20241223 | 172600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20241223 | 172500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20241223 | 172400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20241223 | 172300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20241223 | 172200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20241223 | 172100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20241223 | 172000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20241223 | 171900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20241223 | 171800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20241223 | 171700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20241223 | 171600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20241223 | 171500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20241223 | 171400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20241223 | 171300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20241223 | 171200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20241223 | 171100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 123 | 20241223 | 171000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20241223 | 170900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20241223 | 170800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20241223 | 170700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20241223 | 170600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20241223 | 170500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20241223 | 170400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20241223 | 170300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20241223 | 170200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20241223 | 170100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20241223 | 170000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20241223 | 165900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20241223 | 165800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20241223 | 165700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20241223 | 165600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20241223 | 165500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20241223 | 165400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20241223 | 165300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20241223 | 165200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20241223 | 165100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20241223 | 165000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20241223 | 164900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20241223 | 164800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20241223 | 164700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20241223 | 164600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20241223 | 164500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20241223 | 164400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20241223 | 164300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20241223 | 164200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20241223 | 164100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 153 | 20241223 | 164000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20241223 | 163900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20241223 | 163800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20241223 | 163700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20241223 | 163600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20241223 | 163500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20241223 | 163400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20241223 | 163300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20241223 | 163200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20241223 | 163100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20241223 | 163000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20241223 | 162900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20241223 | 162800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20241223 | 162700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20241223 | 162600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20241223 | 162500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20241223 | 162400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20241223 | 162300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20241223 | 162200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20241223 | 162100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20241223 | 162000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20241223 | 161900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20241223 | 161800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20241223 | 161700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20241223 | 161600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20241223 | 161500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20241223 | 161400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20241223 | 161300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20241223 | 161200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20241223 | 161100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 183 | 20241223 | 161000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20241223 | 160900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241223 | 160800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241223 | 160700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20241223 | 160600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20241223 | 160500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20241223 | 160400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20241223 | 160300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20241223 | 160200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20241223 | 160100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20241223 | 160000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20241223 | 155900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20241223 | 155800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20241223 | 155700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20241223 | 155600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20241223 | 155500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20241223 | 155400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20241223 | 155300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20241223 | 155200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20241223 | 155100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20241223 | 155000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20241223 | 154900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20241223 | 154800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20241223 | 154700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20241223 | 154600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20241223 | 154500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20241223 | 154400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20241223 | 154300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20241223 | 154200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20241223 | 154100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 213 | 20241223 | 154000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20241223 | 153900 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20241223 | 153800 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20241223 | 153700 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20241223 | 153600 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20241223 | 153500 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20241223 | 153400 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20241223 | 153300 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20241223 | 153200 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20241223 | 153100 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20241223 | 153000 | 20896824100 | 45000 | 45000 | 45000 | 45000 | 5807 |
| 224 | 20241223 | 152900 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20241223 | 152800 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20241223 | 152700 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20241223 | 152600 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20241223 | 152500 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20241223 | 152400 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20241223 | 152300 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20241223 | 152200 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20241223 | 152100 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20241223 | 152000 | 20635509100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20241223 | 151900 | 20635509100 | 44850 | 44850 | 44900 | 44650 | 2127 |
| 235 | 20241223 | 151800 | 20540131800 | 44850 | 44900 | 44950 | 44850 | 923 |
| 236 | 20241223 | 151700 | 20498698800 | 44950 | 44900 | 45000 | 44900 | 1318 |
| 237 | 20241223 | 151600 | 20439486200 | 44900 | 45150 | 45150 | 44850 | 544 |
| 238 | 20241223 | 151500 | 20415017950 | 45100 | 44800 | 45100 | 44800 | 5178 |
| 239 | 20241223 | 151400 | 20182091850 | 44800 | 44800 | 44900 | 44800 | 1139 |
| 240 | 20241223 | 151300 | 20130988800 | 44850 | 44750 | 44850 | 44700 | 1134 |
| 241 | 20241223 | 151200 | 20080194150 | 44750 | 44800 | 44850 | 44700 | 1429 |
| 242 | 20241223 | 151100 | 20016208600 | 44850 | 44850 | 44900 | 44750 | 2414 |
| 243 | 20241223 | 151000 | 19907935700 | 44900 | 44700 | 44900 | 44700 | 1794 |
| 244 | 20241223 | 150900 | 19827527500 | 44700 | 44350 | 44750 | 44350 | 2404 |
| 245 | 20241223 | 150800 | 19720446750 | 44350 | 44350 | 44350 | 44200 | 1102 |
| 246 | 20241223 | 150700 | 19671644700 | 44300 | 44300 | 44350 | 44200 | 823 |
| 247 | 20241223 | 150600 | 19635209050 | 44300 | 44350 | 44400 | 44300 | 298 |
| 248 | 20241223 | 150500 | 19621994150 | 44450 | 44450 | 44450 | 44350 | 481 |
| 249 | 20241223 | 150400 | 19600639850 | 44450 | 44550 | 44550 | 44450 | 407 |
| 250 | 20241223 | 150300 | 19582527000 | 44550 | 44550 | 44600 | 44500 | 641 |
| 251 | 20241223 | 150200 | 19553969450 | 44600 | 44650 | 44650 | 44550 | 374 |
| 252 | 20241223 | 150100 | 19537291800 | 44650 | 44700 | 44700 | 44550 | 740 |
| 253 | 20241223 | 150000 | 19504277150 | 44700 | 44550 | 44750 | 44550 | 2045 |
| 254 | 20241223 | 145900 | 19412962700 | 44550 | 44450 | 44550 | 44400 | 695 |
| 255 | 20241223 | 145800 | 19382057100 | 44400 | 44350 | 44400 | 44350 | 196 |
| 256 | 20241223 | 145700 | 19373358450 | 44350 | 44400 | 44400 | 44300 | 864 |
| 257 | 20241223 | 145600 | 19335021600 | 44400 | 44400 | 44400 | 44350 | 478 |
| 258 | 20241223 | 145500 | 19313800800 | 44350 | 44450 | 44550 | 44350 | 737 |
| 259 | 20241223 | 145400 | 19281031650 | 44500 | 44400 | 44550 | 44350 | 431 |
| 260 | 20241223 | 145300 | 19261861150 | 44350 | 44550 | 44550 | 44350 | 1164 |
| 261 | 20241223 | 145200 | 19210146000 | 44550 | 44500 | 44600 | 44450 | 848 |
| 262 | 20241223 | 145100 | 19172381800 | 44500 | 44550 | 44550 | 44450 | 1218 |
| 263 | 20241223 | 145000 | 19118179100 | 44600 | 44650 | 44650 | 44550 | 75 |
| 264 | 20241223 | 144900 | 19114831700 | 44650 | 44550 | 44650 | 44500 | 1060 |
| 265 | 20241223 | 144800 | 19067589400 | 44550 | 44600 | 44600 | 44500 | 231 |
| 266 | 20241223 | 144700 | 19057298300 | 44600 | 44650 | 44650 | 44600 | 413 |
| 267 | 20241223 | 144600 | 19038876900 | 44600 | 44650 | 44700 | 44600 | 209 |
| 268 | 20241223 | 144500 | 19029538300 | 44700 | 44650 | 44750 | 44600 | 170 |
| 269 | 20241223 | 144400 | 19021935450 | 44650 | 44700 | 44750 | 44600 | 199 |
| 270 | 20241223 | 144300 | 19013040800 | 44750 | 44700 | 44750 | 44700 | 50 |
| 271 | 20241223 | 144200 | 19010805600 | 44750 | 44750 | 44750 | 44700 | 266 |
| 272 | 20241223 | 144100 | 18998909900 | 44750 | 44650 | 44750 | 44600 | 569 |
| 273 | 20241223 | 144000 | 18973470200 | 44650 | 44550 | 44750 | 44550 | 514 |
| 274 | 20241223 | 143900 | 18950555000 | 44550 | 44700 | 44700 | 44550 | 881 |
| 275 | 20241223 | 143800 | 18911226750 | 44700 | 44700 | 44700 | 44650 | 75 |
| 276 | 20241223 | 143700 | 18907875300 | 44750 | 44650 | 44750 | 44650 | 143 |
| 277 | 20241223 | 143600 | 18901483850 | 44650 | 44750 | 44800 | 44650 | 646 |
| 278 | 20241223 | 143500 | 18872593900 | 44750 | 44700 | 44850 | 44650 | 368 |
| 279 | 20241223 | 143400 | 18856138850 | 44700 | 44700 | 44750 | 44700 | 165 |
| 280 | 20241223 | 143300 | 18848760600 | 44700 | 44850 | 44850 | 44650 | 334 |
| 281 | 20241223 | 143200 | 18833820900 | 44850 | 44900 | 44900 | 44800 | 491 |
| 282 | 20241223 | 143100 | 18811804900 | 44900 | 44900 | 44900 | 44850 | 367 |
| 283 | 20241223 | 143000 | 18795336000 | 45000 | 44900 | 45000 | 44900 | 1129 |
| 284 | 20241223 | 142900 | 18744599700 | 44900 | 44900 | 45000 | 44900 | 251 |
| 285 | 20241223 | 142800 | 18733317250 | 44950 | 44950 | 45000 | 44950 | 263 |
| 286 | 20241223 | 142700 | 18721495200 | 44950 | 44950 | 45000 | 44950 | 249 |
| 287 | 20241223 | 142600 | 18710298750 | 44950 | 45000 | 45100 | 44900 | 2172 |
| 288 | 20241223 | 142500 | 18612384550 | 45000 | 44900 | 45000 | 44900 | 1286 |
| 289 | 20241223 | 142400 | 18554548750 | 44900 | 44950 | 44950 | 44900 | 585 |
| 290 | 20241223 | 142300 | 18528276450 | 44950 | 45050 | 45050 | 44950 | 1280 |
| 291 | 20241223 | 142200 | 18470706550 | 45000 | 44850 | 45050 | 44850 | 423 |
| 292 | 20241223 | 142100 | 18451688900 | 44850 | 44650 | 44900 | 44650 | 229 |
| 293 | 20241223 | 142000 | 18441440250 | 44650 | 44900 | 44900 | 44600 | 801 |
| 294 | 20241223 | 141900 | 18405609200 | 44900 | 45100 | 45100 | 44900 | 1216 |
| 295 | 20241223 | 141800 | 18350890850 | 45100 | 45250 | 45250 | 45000 | 1863 |
| 296 | 20241223 | 141700 | 18266743400 | 45200 | 44750 | 45250 | 44750 | 4389 |
| 297 | 20241223 | 141600 | 18069057550 | 44750 | 44800 | 44800 | 44750 | 150 |
| 298 | 20241223 | 141500 | 18062341350 | 44800 | 44450 | 44800 | 44450 | 1095 |
| 299 | 20241223 | 141400 | 18013405300 | 44450 | 44500 | 44550 | 44400 | 286 |
| 300 | 20241223 | 141300 | 18000683250 | 44500 | 44500 | 44600 | 44500 | 83 |
| 301 | 20241223 | 141200 | 17996986300 | 44550 | 44550 | 44650 | 44500 | 181 |
| 302 | 20241223 | 141100 | 17988922550 | 44500 | 44650 | 44650 | 44500 | 438 |
| 303 | 20241223 | 141000 | 17969414350 | 44650 | 44800 | 44850 | 44600 | 595 |
| 304 | 20241223 | 140900 | 17942774000 | 44800 | 44700 | 44800 | 44550 | 819 |
| 305 | 20241223 | 140800 | 17906150550 | 44550 | 44700 | 44700 | 44550 | 445 |
| 306 | 20241223 | 140700 | 17886276900 | 44700 | 44650 | 44850 | 44650 | 865 |
| 307 | 20241223 | 140600 | 17847576550 | 44650 | 44500 | 44700 | 44500 | 538 |
| 308 | 20241223 | 140500 | 17823591150 | 44500 | 44500 | 44600 | 44450 | 345 |
| 309 | 20241223 | 140400 | 17808231750 | 44450 | 44550 | 44550 | 44350 | 793 |
| 310 | 20241223 | 140300 | 17772976950 | 44550 | 44550 | 44800 | 44500 | 621 |
| 311 | 20241223 | 140200 | 17745277650 | 44550 | 44500 | 44950 | 44500 | 2295 |
| 312 | 20241223 | 140100 | 17642465000 | 44500 | 44050 | 44500 | 44050 | 1578 |
| 313 | 20241223 | 140000 | 17572426100 | 44100 | 44050 | 44150 | 44000 | 184 |
| 314 | 20241223 | 135900 | 17564319350 | 44100 | 44050 | 44100 | 44000 | 301 |
| 315 | 20241223 | 135800 | 17551051400 | 44000 | 44000 | 44100 | 44000 | 704 |
| 316 | 20241223 | 135700 | 17520034800 | 43950 | 43750 | 43950 | 43700 | 1000 |
| 317 | 20241223 | 135600 | 17476220250 | 43800 | 43750 | 43800 | 43700 | 401 |
| 318 | 20241223 | 135500 | 17458678650 | 43700 | 43850 | 43850 | 43700 | 1534 |
| 319 | 20241223 | 135400 | 17391539300 | 43850 | 43850 | 43850 | 43800 | 766 |
| 320 | 20241223 | 135300 | 17357951150 | 43850 | 43850 | 43900 | 43800 | 1769 |
| 321 | 20241223 | 135200 | 17280388800 | 43850 | 44050 | 44050 | 43850 | 1368 |
| 322 | 20241223 | 135100 | 17220287100 | 44050 | 44100 | 44150 | 44050 | 731 |
| 323 | 20241223 | 135000 | 17188070000 | 44100 | 44150 | 44150 | 44100 | 202 |
| 324 | 20241223 | 134900 | 17179161650 | 44150 | 44150 | 44150 | 44150 | 15 |
| 325 | 20241223 | 134800 | 17178499400 | 44100 | 44100 | 44200 | 44100 | 41 |
| 326 | 20241223 | 134700 | 17176691100 | 44100 | 44150 | 44200 | 44100 | 286 |
| 327 | 20241223 | 134600 | 17164068000 | 44150 | 44150 | 44250 | 44150 | 131 |
| 328 | 20241223 | 134500 | 17158278900 | 44150 | 44050 | 44200 | 44050 | 1025 |
| 329 | 20241223 | 134400 | 17113068750 | 44050 | 44100 | 44100 | 44050 | 202 |
| 330 | 20241223 | 134300 | 17104164700 | 44100 | 44200 | 44200 | 44100 | 197 |
| 331 | 20241223 | 134200 | 17095474550 | 44200 | 44150 | 44200 | 44100 | 62 |
| 332 | 20241223 | 134100 | 17092737850 | 44100 | 44100 | 44150 | 44100 | 268 |
| 333 | 20241223 | 134000 | 17080918950 | 44150 | 44200 | 44200 | 44100 | 326 |
| 334 | 20241223 | 133900 | 17066533550 | 44200 | 44250 | 44250 | 44200 | 217 |
| 335 | 20241223 | 133800 | 17056939950 | 44250 | 44300 | 44300 | 44250 | 59 |
| 336 | 20241223 | 133700 | 17054326300 | 44300 | 44200 | 44300 | 44200 | 120 |
| 337 | 20241223 | 133600 | 17049016850 | 44250 | 44250 | 44250 | 44150 | 28 |
| 338 | 20241223 | 133500 | 17047779500 | 44250 | 44200 | 44250 | 44200 | 766 |
| 339 | 20241223 | 133400 | 17013922250 | 44200 | 44100 | 44200 | 44050 | 161 |
| 340 | 20241223 | 133300 | 17006816750 | 44100 | 44100 | 44100 | 44050 | 597 |
| 341 | 20241223 | 133200 | 16980503700 | 44100 | 44050 | 44100 | 44000 | 651 |
| 342 | 20241223 | 133100 | 16951847900 | 44000 | 44100 | 44150 | 44000 | 1040 |
| 343 | 20241223 | 133000 | 16906029950 | 44150 | 44100 | 44250 | 44050 | 177 |
| 344 | 20241223 | 132900 | 16898222450 | 44050 | 44050 | 44050 | 44000 | 1623 |
| 345 | 20241223 | 132800 | 16826787200 | 44050 | 44150 | 44150 | 44050 | 1033 |
| 346 | 20241223 | 132700 | 16781213550 | 44150 | 44300 | 44300 | 44100 | 262 |
| 347 | 20241223 | 132600 | 16769646200 | 44300 | 44150 | 44300 | 44150 | 148 |
| 348 | 20241223 | 132500 | 16763108550 | 44100 | 44300 | 44350 | 44100 | 308 |
| 349 | 20241223 | 132400 | 16749498750 | 44300 | 44250 | 44300 | 44200 | 134 |
| 350 | 20241223 | 132300 | 16743566000 | 44250 | 44250 | 44250 | 44150 | 554 |
| 351 | 20241223 | 132200 | 16719072550 | 44250 | 44300 | 44350 | 44250 | 964 |
| 352 | 20241223 | 132100 | 16676384200 | 44300 | 44450 | 44450 | 44300 | 369 |
| 353 | 20241223 | 132000 | 16660026300 | 44400 | 44350 | 44500 | 44350 | 632 |
| 354 | 20241223 | 131900 | 16631954650 | 44350 | 44350 | 44350 | 44350 | 266 |
| 355 | 20241223 | 131800 | 16620157550 | 44350 | 44500 | 44500 | 44350 | 262 |
| 356 | 20241223 | 131700 | 16608529850 | 44450 | 44350 | 44450 | 44300 | 365 |
| 357 | 20241223 | 131600 | 16592326750 | 44500 | 44250 | 44500 | 44250 | 343 |
| 358 | 20241223 | 131500 | 16577127450 | 44250 | 44600 | 44600 | 44250 | 724 |
| 359 | 20241223 | 131400 | 16544956800 | 44600 | 44700 | 44700 | 44600 | 395 |
| 360 | 20241223 | 131300 | 16527312250 | 44750 | 44600 | 44800 | 44600 | 657 |
| 361 | 20241223 | 131200 | 16497941450 | 44600 | 44500 | 44600 | 44500 | 482 |
| 362 | 20241223 | 131100 | 16476473150 | 44550 | 44550 | 44600 | 44550 | 699 |
| 363 | 20241223 | 131000 | 16445326850 | 44600 | 44650 | 44700 | 44500 | 2578 |
| 364 | 20241223 | 130900 | 16330505900 | 44700 | 45100 | 45100 | 44500 | 2213 |
| 365 | 20241223 | 130800 | 16231299150 | 45150 | 45200 | 45250 | 45050 | 2672 |
| 366 | 20241223 | 130700 | 16110632450 | 45200 | 44950 | 45250 | 44950 | 4541 |
| 367 | 20241223 | 130600 | 15905610350 | 45000 | 44950 | 45000 | 44950 | 2741 |
| 368 | 20241223 | 130500 | 15782339950 | 45000 | 44950 | 45000 | 44800 | 2299 |
| 369 | 20241223 | 130400 | 15679063600 | 44950 | 44700 | 44950 | 44650 | 1849 |
| 370 | 20241223 | 130300 | 15596161000 | 44650 | 44650 | 44700 | 44400 | 1241 |
| 371 | 20241223 | 130200 | 15540894500 | 44650 | 44450 | 44650 | 44450 | 542 |
| 372 | 20241223 | 130100 | 15516765500 | 44450 | 44150 | 44450 | 44150 | 528 |
| 373 | 20241223 | 130000 | 15493386400 | 44250 | 44100 | 44300 | 44100 | 737 |
| 374 | 20241223 | 125900 | 15460815550 | 44100 | 44050 | 44100 | 44000 | 323 |
| 375 | 20241223 | 125800 | 15446590000 | 44100 | 44100 | 44100 | 44050 | 225 |
| 376 | 20241223 | 125700 | 15436678650 | 44000 | 44050 | 44050 | 44000 | 196 |
| 377 | 20241223 | 125600 | 15428047700 | 44000 | 43950 | 44050 | 43850 | 267 |
| 378 | 20241223 | 125500 | 15416321200 | 43900 | 43800 | 43900 | 43800 | 217 |
| 379 | 20241223 | 125400 | 15406795100 | 43800 | 44000 | 44000 | 43800 | 1056 |
| 380 | 20241223 | 125300 | 15360513600 | 43900 | 44050 | 44100 | 43900 | 446 |
| 381 | 20241223 | 125200 | 15340878050 | 44050 | 44050 | 44050 | 44050 | 24 |
| 382 | 20241223 | 125100 | 15339820850 | 44100 | 43800 | 44150 | 43800 | 879 |
| 383 | 20241223 | 125000 | 15301176900 | 43800 | 43900 | 43900 | 43800 | 516 |
| 384 | 20241223 | 124900 | 15278559900 | 43900 | 43950 | 43950 | 43900 | 78 |
| 385 | 20241223 | 124800 | 15275135650 | 43950 | 43950 | 44000 | 43850 | 151 |
| 386 | 20241223 | 124700 | 15268510300 | 43900 | 43800 | 43900 | 43700 | 1875 |
| 387 | 20241223 | 124600 | 15186396050 | 43750 | 44000 | 44050 | 43750 | 1370 |
| 388 | 20241223 | 124500 | 15126218400 | 44050 | 44100 | 44150 | 44000 | 432 |
| 389 | 20241223 | 124400 | 15107184650 | 44100 | 44100 | 44150 | 44100 | 405 |
| 390 | 20241223 | 124300 | 15089314150 | 44150 | 44150 | 44200 | 44150 | 144 |
| 391 | 20241223 | 124200 | 15082955650 | 44200 | 44250 | 44250 | 44150 | 138 |
| 392 | 20241223 | 124100 | 15076859350 | 44200 | 44200 | 44300 | 44200 | 1297 |
| 393 | 20241223 | 124000 | 15019521400 | 44200 | 44150 | 44200 | 44100 | 611 |
| 394 | 20241223 | 123900 | 14992556100 | 44150 | 44200 | 44200 | 44150 | 412 |
| 395 | 20241223 | 123800 | 14974360650 | 44150 | 44350 | 44350 | 44100 | 1744 |
| 396 | 20241223 | 123700 | 14897172850 | 44350 | 44350 | 44450 | 44350 | 127 |
| 397 | 20241223 | 123600 | 14891538500 | 44350 | 44450 | 44500 | 44350 | 429 |
| 398 | 20241223 | 123500 | 14872496750 | 44450 | 44450 | 44500 | 44400 | 368 |
| 399 | 20241223 | 123400 | 14856145100 | 44450 | 44400 | 44450 | 44400 | 344 |
| 400 | 20241223 | 123300 | 14840867650 | 44400 | 44400 | 44400 | 44350 | 285 |
| 401 | 20241223 | 123200 | 14828222050 | 44400 | 44500 | 44500 | 44400 | 108 |
| 402 | 20241223 | 123100 | 14823422950 | 44550 | 44300 | 44550 | 44300 | 715 |
| 403 | 20241223 | 123000 | 14791683700 | 44350 | 44200 | 44350 | 44200 | 780 |
| 404 | 20241223 | 122900 | 14757157600 | 44150 | 44250 | 44250 | 44150 | 381 |
| 405 | 20241223 | 122800 | 14740315550 | 44250 | 44300 | 44350 | 44250 | 1054 |
| 406 | 20241223 | 122700 | 14693621600 | 44300 | 44350 | 44450 | 44300 | 249 |
| 407 | 20241223 | 122600 | 14682578650 | 44350 | 44500 | 44500 | 44350 | 543 |
| 408 | 20241223 | 122500 | 14658450800 | 44500 | 44300 | 44500 | 44300 | 617 |
| 409 | 20241223 | 122400 | 14631062900 | 44250 | 44250 | 44350 | 44150 | 937 |
| 410 | 20241223 | 122300 | 14589589850 | 44300 | 44500 | 44500 | 44300 | 1593 |
| 411 | 20241223 | 122200 | 14518876250 | 44550 | 44650 | 44650 | 44500 | 1034 |
| 412 | 20241223 | 122100 | 14472793250 | 44650 | 44750 | 44800 | 44550 | 519 |
| 413 | 20241223 | 122000 | 14449628450 | 44750 | 44850 | 44900 | 44750 | 1837 |
| 414 | 20241223 | 121900 | 14367284600 | 44900 | 44850 | 44950 | 44850 | 594 |
| 415 | 20241223 | 121800 | 14340617400 | 44850 | 44800 | 44900 | 44800 | 514 |
| 416 | 20241223 | 121700 | 14317564900 | 44850 | 44700 | 44900 | 44700 | 709 |
| 417 | 20241223 | 121600 | 14285841900 | 44700 | 44600 | 44700 | 44550 | 977 |
| 418 | 20241223 | 121500 | 14242228050 | 44550 | 44650 | 44700 | 44550 | 1107 |
| 419 | 20241223 | 121400 | 14192830100 | 44700 | 44950 | 44950 | 44650 | 2166 |
| 420 | 20241223 | 121300 | 14095771100 | 44900 | 44600 | 45000 | 44550 | 2455 |
| 421 | 20241223 | 121200 | 13985714150 | 44650 | 45150 | 45250 | 44550 | 5827 |
| 422 | 20241223 | 121100 | 13723217350 | 45150 | 44750 | 45200 | 44700 | 7517 |
| 423 | 20241223 | 121000 | 13385402050 | 44700 | 44500 | 44700 | 44450 | 2318 |
| 424 | 20241223 | 120900 | 13282158500 | 44500 | 44400 | 44500 | 44400 | 1645 |
| 425 | 20241223 | 120800 | 13209029950 | 44500 | 44400 | 44500 | 44400 | 1005 |
| 426 | 20241223 | 120700 | 13164376300 | 44400 | 44050 | 44500 | 43900 | 2009 |
| 427 | 20241223 | 120600 | 13075312800 | 44050 | 43900 | 44100 | 43900 | 798 |
| 428 | 20241223 | 120500 | 13040201450 | 43950 | 44000 | 44000 | 43850 | 261 |
| 429 | 20241223 | 120400 | 13028743650 | 44000 | 44150 | 44150 | 43850 | 1358 |
| 430 | 20241223 | 120300 | 12968914450 | 44150 | 44200 | 44250 | 44100 | 412 |
| 431 | 20241223 | 120200 | 12950726750 | 44200 | 44400 | 44400 | 44200 | 306 |
| 432 | 20241223 | 120100 | 12937153900 | 44400 | 44250 | 44400 | 44200 | 1050 |
| 433 | 20241223 | 120000 | 12890634400 | 44300 | 44250 | 44400 | 44250 | 2029 |
| 434 | 20241223 | 115900 | 12800715450 | 44250 | 43800 | 44300 | 43800 | 1786 |
| 435 | 20241223 | 115800 | 12722022650 | 43800 | 43700 | 43800 | 43700 | 349 |
| 436 | 20241223 | 115700 | 12706761900 | 43700 | 43700 | 43750 | 43650 | 352 |
| 437 | 20241223 | 115600 | 12691377000 | 43750 | 43750 | 43800 | 43700 | 1056 |
| 438 | 20241223 | 115500 | 12645190200 | 43800 | 43800 | 43800 | 43750 | 125 |
| 439 | 20241223 | 115400 | 12639717250 | 43800 | 43750 | 43800 | 43750 | 465 |
| 440 | 20241223 | 115300 | 12619367600 | 43750 | 43750 | 43800 | 43700 | 164 |
| 441 | 20241223 | 115200 | 12612193650 | 43750 | 43750 | 43800 | 43700 | 365 |
| 442 | 20241223 | 115100 | 12596234150 | 43800 | 43850 | 43850 | 43750 | 143 |
| 443 | 20241223 | 115000 | 12589969200 | 43900 | 43850 | 43900 | 43750 | 279 |
| 444 | 20241223 | 114900 | 12577750200 | 43900 | 43950 | 43950 | 43850 | 793 |
| 445 | 20241223 | 114800 | 12542948750 | 43950 | 43900 | 43950 | 43850 | 503 |
| 446 | 20241223 | 114700 | 12520869300 | 43950 | 43800 | 43950 | 43800 | 660 |
| 447 | 20241223 | 114600 | 12491901100 | 43850 | 43700 | 43850 | 43700 | 1554 |
| 448 | 20241223 | 114500 | 12423890200 | 43750 | 43800 | 43800 | 43550 | 200 |
| 449 | 20241223 | 114400 | 12415155500 | 43800 | 43550 | 43800 | 43550 | 396 |
| 450 | 20241223 | 114300 | 12397880150 | 43600 | 43500 | 43600 | 43500 | 228 |
| 451 | 20241223 | 114200 | 12387951900 | 43500 | 43600 | 43600 | 43500 | 272 |
| 452 | 20241223 | 114100 | 12376115000 | 43550 | 43550 | 43650 | 43550 | 230 |
| 453 | 20241223 | 114000 | 12366086500 | 43500 | 43400 | 43650 | 43350 | 596 |
| 454 | 20241223 | 113900 | 12340158700 | 43400 | 43750 | 43800 | 43400 | 1879 |
| 455 | 20241223 | 113800 | 12258263950 | 43750 | 43800 | 43850 | 43650 | 493 |
| 456 | 20241223 | 113700 | 12236717550 | 43750 | 43600 | 43850 | 43600 | 855 |
| 457 | 20241223 | 113600 | 12199388200 | 43600 | 43950 | 43950 | 43500 | 1484 |
| 458 | 20241223 | 113500 | 12134554700 | 43900 | 43850 | 44200 | 43850 | 1423 |
| 459 | 20241223 | 113400 | 12071905450 | 43850 | 44250 | 44250 | 43800 | 2456 |
| 460 | 20241223 | 113300 | 11964013050 | 44250 | 44550 | 44600 | 44250 | 1706 |
| 461 | 20241223 | 113200 | 11888138850 | 44600 | 44550 | 44600 | 44450 | 2270 |
| 462 | 20241223 | 113100 | 11787018250 | 44550 | 44550 | 44650 | 44500 | 6663 |
| 463 | 20241223 | 113000 | 11490380850 | 44600 | 44650 | 44700 | 44300 | 3204 |
| 464 | 20241223 | 112900 | 11347797500 | 44650 | 44100 | 44750 | 44050 | 9570 |
| 465 | 20241223 | 112800 | 10922348650 | 44100 | 43550 | 44150 | 43550 | 4961 |
| 466 | 20241223 | 112700 | 10704512000 | 43600 | 43550 | 43600 | 43450 | 1195 |
| 467 | 20241223 | 112600 | 10652484150 | 43550 | 43400 | 43550 | 43350 | 2774 |
| 468 | 20241223 | 112500 | 10532052500 | 43400 | 43250 | 43400 | 43250 | 1107 |
| 469 | 20241223 | 112400 | 10484107600 | 43250 | 43100 | 43250 | 43100 | 2865 |
| 470 | 20241223 | 112300 | 10360369400 | 43100 | 43150 | 43150 | 43100 | 114 |
| 471 | 20241223 | 112200 | 10355453200 | 43100 | 43100 | 43150 | 43100 | 197 |
| 472 | 20241223 | 112100 | 10346961950 | 43150 | 43100 | 43150 | 43100 | 337 |
| 473 | 20241223 | 112000 | 10332427000 | 43100 | 43100 | 43150 | 43100 | 474 |
| 474 | 20241223 | 111900 | 10311996150 | 43100 | 43100 | 43150 | 43100 | 501 |
| 475 | 20241223 | 111800 | 10290399900 | 43100 | 43050 | 43100 | 43050 | 540 |
| 476 | 20241223 | 111700 | 10267147250 | 43100 | 43100 | 43150 | 43050 | 753 |
| 477 | 20241223 | 111600 | 10234683000 | 43100 | 43100 | 43150 | 43100 | 962 |
| 478 | 20241223 | 111500 | 10193189150 | 43100 | 43150 | 43150 | 43050 | 336 |
| 479 | 20241223 | 111400 | 10178709750 | 43150 | 43100 | 43150 | 43050 | 762 |
| 480 | 20241223 | 111300 | 10145867200 | 43100 | 43100 | 43100 | 43050 | 350 |
| 481 | 20241223 | 111200 | 10130787900 | 43100 | 43050 | 43100 | 43050 | 354 |
| 482 | 20241223 | 111100 | 10115534750 | 43050 | 43150 | 43150 | 43050 | 1026 |
| 483 | 20241223 | 111000 | 10071312100 | 43150 | 43100 | 43150 | 43000 | 2448 |
| 484 | 20241223 | 110900 | 9965885650 | 43100 | 43050 | 43100 | 43000 | 1921 |
| 485 | 20241223 | 110800 | 9883219450 | 43050 | 43000 | 43050 | 42950 | 1239 |
| 486 | 20241223 | 110700 | 9829942950 | 42950 | 42850 | 43000 | 42850 | 1146 |
| 487 | 20241223 | 110600 | 9780787550 | 42850 | 42800 | 42850 | 42800 | 1047 |
| 488 | 20241223 | 110500 | 9735944300 | 42800 | 42700 | 42800 | 42650 | 1252 |
| 489 | 20241223 | 110400 | 9682423450 | 42700 | 42600 | 42750 | 42600 | 364 |
| 490 | 20241223 | 110300 | 9666884450 | 42650 | 42700 | 42700 | 42650 | 425 |
| 491 | 20241223 | 110200 | 9648742150 | 42650 | 42600 | 42650 | 42600 | 610 |
| 492 | 20241223 | 110100 | 9622748950 | 42600 | 42550 | 42650 | 42550 | 625 |
| 493 | 20241223 | 110000 | 9596121950 | 42550 | 42600 | 42650 | 42550 | 461 |
| 494 | 20241223 | 105900 | 9576474200 | 42550 | 42450 | 42600 | 42450 | 250 |
| 495 | 20241223 | 105800 | 9565843550 | 42400 | 42450 | 42550 | 42400 | 219 |
| 496 | 20241223 | 105700 | 9556550300 | 42400 | 42400 | 42400 | 42350 | 189 |
| 497 | 20241223 | 105600 | 9548536750 | 42400 | 42400 | 42400 | 42350 | 133 |
| 498 | 20241223 | 105500 | 9542898500 | 42400 | 42350 | 42400 | 42300 | 160 |
| 499 | 20241223 | 105400 | 9536128150 | 42400 | 42500 | 42550 | 42350 | 586 |
| 500 | 20241223 | 105300 | 9511245450 | 42500 | 42600 | 42650 | 42450 | 911 |
| 501 | 20241223 | 105200 | 9472491200 | 42600 | 42500 | 42700 | 42500 | 960 |
| 502 | 20241223 | 105100 | 9431620900 | 42450 | 42300 | 42500 | 42250 | 1262 |
| 503 | 20241223 | 105000 | 9378126700 | 42300 | 42200 | 42300 | 42200 | 169 |
| 504 | 20241223 | 104900 | 9370985600 | 42200 | 42200 | 42250 | 42200 | 201 |
| 505 | 20241223 | 104800 | 9362500750 | 42200 | 42150 | 42200 | 42100 | 258 |
| 506 | 20241223 | 104700 | 9351629050 | 42100 | 42150 | 42250 | 42100 | 260 |
| 507 | 20241223 | 104600 | 9340671000 | 42150 | 42200 | 42250 | 42150 | 202 |
| 508 | 20241223 | 104500 | 9332148200 | 42200 | 42300 | 42300 | 42200 | 120 |
| 509 | 20241223 | 104400 | 9327076150 | 42250 | 42150 | 42250 | 42150 | 634 |
| 510 | 20241223 | 104300 | 9300316050 | 42150 | 42200 | 42200 | 42150 | 196 |
| 511 | 20241223 | 104200 | 9292049850 | 42250 | 42100 | 42250 | 42050 | 332 |
| 512 | 20241223 | 104100 | 9278059450 | 42100 | 42050 | 42150 | 42050 | 240 |
| 513 | 20241223 | 104000 | 9267957500 | 42050 | 42000 | 42050 | 42000 | 87 |
| 514 | 20241223 | 103900 | 9264300200 | 42000 | 42300 | 42300 | 42000 | 1108 |
| 515 | 20241223 | 103800 | 9217613750 | 42300 | 42250 | 42350 | 42250 | 444 |
| 516 | 20241223 | 103700 | 9198832250 | 42250 | 42200 | 42250 | 42200 | 229 |
| 517 | 20241223 | 103600 | 9189168000 | 42250 | 42200 | 42250 | 42100 | 339 |
| 518 | 20241223 | 103500 | 9174867050 | 42200 | 42200 | 42200 | 42100 | 102 |
| 519 | 20241223 | 103400 | 9170567300 | 42200 | 42000 | 42200 | 42000 | 282 |
| 520 | 20241223 | 103300 | 9158704400 | 42000 | 41950 | 42000 | 41950 | 589 |
| 521 | 20241223 | 103200 | 9133989000 | 42000 | 42000 | 42000 | 41950 | 375 |
| 522 | 20241223 | 103100 | 9118252250 | 42000 | 42000 | 42050 | 41950 | 307 |
| 523 | 20241223 | 103000 | 9105358400 | 42000 | 42050 | 42050 | 42000 | 317 |
| 524 | 20241223 | 102900 | 9092037050 | 42000 | 42050 | 42100 | 42000 | 459 |
| 525 | 20241223 | 102800 | 9072749100 | 42050 | 42050 | 42050 | 42000 | 422 |
| 526 | 20241223 | 102700 | 9055016700 | 42050 | 42000 | 42100 | 42000 | 351 |
| 527 | 20241223 | 102600 | 9040246500 | 42050 | 42050 | 42100 | 42000 | 676 |
| 528 | 20241223 | 102500 | 9011836300 | 42100 | 42050 | 42100 | 42050 | 725 |
| 529 | 20241223 | 102400 | 8981347400 | 42100 | 42000 | 42100 | 41950 | 334 |
| 530 | 20241223 | 102300 | 8967316950 | 42050 | 42000 | 42050 | 41950 | 90 |
| 531 | 20241223 | 102200 | 8963537600 | 42000 | 41950 | 42000 | 41900 | 2726 |
| 532 | 20241223 | 102100 | 8849237100 | 41950 | 41950 | 41950 | 41900 | 471 |
| 533 | 20241223 | 102000 | 8829492350 | 41950 | 42000 | 42000 | 41900 | 1587 |
| 534 | 20241223 | 101900 | 8762893150 | 42000 | 42050 | 42050 | 42000 | 134 |
| 535 | 20241223 | 101800 | 8757259700 | 42050 | 42050 | 42050 | 42000 | 395 |
| 536 | 20241223 | 101700 | 8740659600 | 42050 | 42200 | 42200 | 42000 | 277 |
| 537 | 20241223 | 101600 | 8729001600 | 42150 | 42050 | 42150 | 42050 | 276 |
| 538 | 20241223 | 101500 | 8717377000 | 42050 | 42000 | 42050 | 41950 | 1097 |
| 539 | 20241223 | 101400 | 8671302750 | 42050 | 42000 | 42050 | 42000 | 688 |
| 540 | 20241223 | 101300 | 8642401850 | 42000 | 42100 | 42150 | 42000 | 456 |
| 541 | 20241223 | 101200 | 8623209800 | 42100 | 42150 | 42200 | 42100 | 440 |
| 542 | 20241223 | 101100 | 8604668250 | 42200 | 42050 | 42200 | 42000 | 427 |
| 543 | 20241223 | 101000 | 8586698150 | 42050 | 41950 | 42050 | 41950 | 687 |
| 544 | 20241223 | 100900 | 8557870750 | 41950 | 41950 | 42050 | 41900 | 1145 |
| 545 | 20241223 | 100800 | 8509823950 | 42000 | 41950 | 42000 | 41950 | 490 |
| 546 | 20241223 | 100700 | 8489267250 | 41950 | 42050 | 42050 | 41950 | 1302 |
| 547 | 20241223 | 100600 | 8434622000 | 42050 | 42050 | 42100 | 42000 | 1197 |
| 548 | 20241223 | 100500 | 8384286550 | 42050 | 42150 | 42150 | 42050 | 428 |
| 549 | 20241223 | 100400 | 8366269950 | 42150 | 42100 | 42200 | 42100 | 251 |
| 550 | 20241223 | 100300 | 8355687250 | 42200 | 42250 | 42300 | 42100 | 612 |
| 551 | 20241223 | 100200 | 8329879650 | 42300 | 42250 | 42300 | 42200 | 847 |
| 552 | 20241223 | 100100 | 8294103800 | 42250 | 42250 | 42250 | 42150 | 611 |
| 553 | 20241223 | 100000 | 8268311450 | 42250 | 42150 | 42250 | 42150 | 609 |
| 554 | 20241223 | 095900 | 8242618250 | 42150 | 42100 | 42150 | 42050 | 579 |
| 555 | 20241223 | 095800 | 8218246000 | 42100 | 41900 | 42100 | 41900 | 869 |
| 556 | 20241223 | 095700 | 8181789700 | 41900 | 41900 | 41900 | 41850 | 1055 |
| 557 | 20241223 | 095600 | 8137592300 | 41900 | 41900 | 42000 | 41900 | 1231 |
| 558 | 20241223 | 095500 | 8085995600 | 41900 | 41950 | 41950 | 41900 | 1756 |
| 559 | 20241223 | 095400 | 8012398800 | 41950 | 42100 | 42100 | 41900 | 6530 |
| 560 | 20241223 | 095300 | 7738142650 | 42050 | 42250 | 42250 | 42050 | 2863 |
| 561 | 20241223 | 095200 | 7617478600 | 42250 | 42200 | 42350 | 42200 | 608 |
| 562 | 20241223 | 095100 | 7591796150 | 42200 | 42200 | 42250 | 42150 | 790 |
| 563 | 20241223 | 095000 | 7558484000 | 42200 | 42250 | 42250 | 42200 | 1073 |
| 564 | 20241223 | 094900 | 7513202350 | 42250 | 42350 | 42350 | 42200 | 319 |
| 565 | 20241223 | 094800 | 7499721550 | 42300 | 42150 | 42400 | 42150 | 777 |
| 566 | 20241223 | 094700 | 7466937450 | 42150 | 42200 | 42250 | 42150 | 1272 |
| 567 | 20241223 | 094600 | 7413297900 | 42200 | 42300 | 42400 | 42150 | 3227 |
| 568 | 20241223 | 094500 | 7277075100 | 42300 | 42300 | 42400 | 42150 | 1183 |
| 569 | 20241223 | 094400 | 7227101200 | 42400 | 42250 | 42400 | 42150 | 472 |
| 570 | 20241223 | 094300 | 7207160950 | 42150 | 42250 | 42250 | 42150 | 1592 |
| 571 | 20241223 | 094200 | 7140009150 | 42350 | 42250 | 42350 | 42100 | 2705 |
| 572 | 20241223 | 094100 | 7025937950 | 42250 | 42350 | 42400 | 42250 | 1250 |
| 573 | 20241223 | 094000 | 6973049550 | 42400 | 42550 | 42750 | 42250 | 2150 |
| 574 | 20241223 | 093900 | 6881917050 | 42600 | 42750 | 42950 | 42600 | 933 |
| 575 | 20241223 | 093800 | 6842073750 | 42750 | 42950 | 43100 | 42750 | 1504 |
| 576 | 20241223 | 093700 | 6777507250 | 42950 | 42800 | 42950 | 42800 | 1762 |
| 577 | 20241223 | 093600 | 6701987450 | 42800 | 42350 | 42800 | 42300 | 1011 |
| 578 | 20241223 | 093500 | 6659097850 | 42400 | 42550 | 42550 | 42350 | 1043 |
| 579 | 20241223 | 093400 | 6614824850 | 42500 | 42500 | 42600 | 42450 | 794 |
| 580 | 20241223 | 093300 | 6581076950 | 42600 | 42600 | 42600 | 42400 | 2185 |
| 581 | 20241223 | 093200 | 6488185000 | 42600 | 42650 | 42650 | 42600 | 1220 |
| 582 | 20241223 | 093100 | 6436179950 | 42650 | 43000 | 43000 | 42650 | 1225 |
| 583 | 20241223 | 093000 | 6383700350 | 43050 | 42900 | 43150 | 42850 | 2026 |
| 584 | 20241223 | 092900 | 6296530700 | 42900 | 42750 | 42900 | 42750 | 1326 |
| 585 | 20241223 | 092800 | 6239749700 | 42800 | 42900 | 43000 | 42800 | 648 |
| 586 | 20241223 | 092700 | 6211965900 | 42900 | 43000 | 43100 | 42900 | 2122 |
| 587 | 20241223 | 092600 | 6120663250 | 43000 | 42700 | 43050 | 42700 | 1758 |
| 588 | 20241223 | 092500 | 6045426650 | 42700 | 42950 | 43000 | 42700 | 1736 |
| 589 | 20241223 | 092400 | 5971018400 | 43000 | 43150 | 43200 | 42950 | 2512 |
| 590 | 20241223 | 092300 | 5862848700 | 43200 | 43000 | 43200 | 42900 | 3097 |
| 591 | 20241223 | 092200 | 5729332750 | 43050 | 42700 | 43100 | 42700 | 2541 |
| 592 | 20241223 | 092100 | 5620350350 | 42750 | 42850 | 42900 | 42650 | 8319 |
| 593 | 20241223 | 092000 | 5264412800 | 42900 | 42550 | 42900 | 42550 | 2084 |
| 594 | 20241223 | 091900 | 5175521800 | 42550 | 42600 | 42600 | 42450 | 2684 |
| 595 | 20241223 | 091800 | 5061401700 | 42600 | 42600 | 42800 | 42550 | 2871 |
| 596 | 20241223 | 091700 | 4939013100 | 42550 | 42250 | 42550 | 42250 | 3003 |
| 597 | 20241223 | 091600 | 4811711400 | 42250 | 42000 | 42300 | 41850 | 3057 |
| 598 | 20241223 | 091500 | 4682959200 | 42000 | 42050 | 42050 | 41850 | 5941 |
| 599 | 20241223 | 091400 | 4433788600 | 42050 | 42100 | 42150 | 42000 | 2744 |
| 600 | 20241223 | 091300 | 4318326500 | 42100 | 42200 | 42300 | 42050 | 2979 |
| 601 | 20241223 | 091200 | 4192885300 | 42200 | 42250 | 42500 | 42000 | 8234 |
| 602 | 20241223 | 091100 | 3845601300 | 42250 | 42600 | 42750 | 42200 | 10009 |
| 603 | 20241223 | 091000 | 3420584600 | 42600 | 42900 | 42900 | 42550 | 4322 |
| 604 | 20241223 | 090900 | 3236299450 | 42650 | 42550 | 42950 | 42450 | 12467 |
| 605 | 20241223 | 090800 | 2705965150 | 42550 | 42750 | 42900 | 42550 | 5781 |
| 606 | 20241223 | 090700 | 2458917650 | 42700 | 43200 | 43200 | 42700 | 8689 |
| 607 | 20241223 | 090600 | 2085497150 | 43150 | 43300 | 43350 | 43150 | 3575 |
| 608 | 20241223 | 090500 | 1930888600 | 43300 | 43500 | 43600 | 43250 | 3669 |
| 609 | 20241223 | 090400 | 1771756200 | 43400 | 43950 | 44000 | 43200 | 9797 |
| 610 | 20241223 | 090300 | 1345257100 | 43950 | 43700 | 44100 | 43650 | 2817 |
| 611 | 20241223 | 090200 | 1221791750 | 43650 | 44200 | 44200 | 43600 | 6281 |
| 612 | 20241223 | 090100 | 946656000 | 44250 | 44250 | 44650 | 43900 | 11007 |
| 613 | 20241223 | 090000 | 461633300 | 44800 | 43700 | 44800 | 43600 | 10503 |