33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 190400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 3 | 20241230 | 190300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20241230 | 190200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20241230 | 190100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20241230 | 190000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20241230 | 185900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20241230 | 185800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20241230 | 185700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20241230 | 185600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20241230 | 185500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20241230 | 185400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20241230 | 185300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20241230 | 185200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20241230 | 185100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20241230 | 185000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20241230 | 184900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20241230 | 184800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20241230 | 184700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20241230 | 184600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20241230 | 184500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20241230 | 184400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20241230 | 184300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20241230 | 184200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20241230 | 184100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20241230 | 184000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20241230 | 183900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20241230 | 183800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20241230 | 183700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20241230 | 183600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20241230 | 183500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20241230 | 183400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 33 | 20241230 | 183300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20241230 | 183200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20241230 | 183100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20241230 | 183000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20241230 | 182900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20241230 | 182800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20241230 | 182700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20241230 | 182600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20241230 | 182500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20241230 | 182400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20241230 | 182300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20241230 | 182200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20241230 | 182100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20241230 | 182000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20241230 | 181900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20241230 | 181800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20241230 | 181700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20241230 | 181600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20241230 | 181500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20241230 | 181400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20241230 | 181300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20241230 | 181200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20241230 | 181100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20241230 | 181000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20241230 | 180900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20241230 | 180800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20241230 | 180700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20241230 | 180600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20241230 | 180500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20241230 | 180400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 63 | 20241230 | 180300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20241230 | 180200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20241230 | 180100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20241230 | 180000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20241230 | 175900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20241230 | 175800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20241230 | 175700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20241230 | 175600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20241230 | 175500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20241230 | 175400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20241230 | 175300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20241230 | 175200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20241230 | 175100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20241230 | 175000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20241230 | 174900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20241230 | 174800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20241230 | 174700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20241230 | 174600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20241230 | 174500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20241230 | 174400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20241230 | 174300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20241230 | 174200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20241230 | 174100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20241230 | 174000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20241230 | 173900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20241230 | 173800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20241230 | 173700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20241230 | 173600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20241230 | 173500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20241230 | 173400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 93 | 20241230 | 173300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20241230 | 173200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20241230 | 173100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20241230 | 173000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20241230 | 172900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20241230 | 172800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20241230 | 172700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20241230 | 172600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20241230 | 172500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20241230 | 172400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20241230 | 172300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20241230 | 172200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20241230 | 172100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20241230 | 172000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20241230 | 171900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20241230 | 171800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20241230 | 171700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20241230 | 171600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20241230 | 171500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20241230 | 171400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20241230 | 171300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20241230 | 171200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20241230 | 171100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20241230 | 171000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20241230 | 170900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20241230 | 170800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20241230 | 170700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20241230 | 170600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20241230 | 170500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20241230 | 170400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 123 | 20241230 | 170300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20241230 | 170200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20241230 | 170100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20241230 | 170000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20241230 | 165900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20241230 | 165800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20241230 | 165700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20241230 | 165600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20241230 | 165500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20241230 | 165400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20241230 | 165300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20241230 | 165200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20241230 | 165100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20241230 | 165000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20241230 | 164900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20241230 | 164800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20241230 | 164700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20241230 | 164600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20241230 | 164500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20241230 | 164400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20241230 | 164300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20241230 | 164200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20241230 | 164100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20241230 | 164000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20241230 | 163900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20241230 | 163800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20241230 | 163700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20241230 | 163600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20241230 | 163500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20241230 | 163400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 153 | 20241230 | 163300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20241230 | 163200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20241230 | 163100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20241230 | 163000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20241230 | 162900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20241230 | 162800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20241230 | 162700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20241230 | 162600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20241230 | 162500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20241230 | 162400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20241230 | 162300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20241230 | 162200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20241230 | 162100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20241230 | 162000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20241230 | 161900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20241230 | 161800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20241230 | 161700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20241230 | 161600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20241230 | 161500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20241230 | 161400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20241230 | 161300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20241230 | 161200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20241230 | 161100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20241230 | 161000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20241230 | 160900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20241230 | 160800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20241230 | 160700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20241230 | 160600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20241230 | 160500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20241230 | 160400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 183 | 20241230 | 160300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20241230 | 160200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20241230 | 160100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20241230 | 160000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20241230 | 155900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20241230 | 155800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20241230 | 155700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20241230 | 155600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20241230 | 155500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20241230 | 155400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20241230 | 155300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20241230 | 155200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20241230 | 155100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20241230 | 155000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20241230 | 154900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20241230 | 154800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20241230 | 154700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20241230 | 154600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20241230 | 154500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20241230 | 154400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20241230 | 154300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20241230 | 154200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20241230 | 154100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20241230 | 154000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20241230 | 153900 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20241230 | 153800 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20241230 | 153700 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20241230 | 153600 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20241230 | 153500 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20241230 | 153400 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 213 | 20241230 | 153300 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20241230 | 153200 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20241230 | 153100 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20241230 | 153000 | 24857006400 | 40000 | 40000 | 40000 | 40000 | 8640 |
| 217 | 20241230 | 152900 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20241230 | 152800 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20241230 | 152700 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20241230 | 152600 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20241230 | 152500 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20241230 | 152400 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20241230 | 152300 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20241230 | 152200 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20241230 | 152100 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20241230 | 152000 | 24511406400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20241230 | 151900 | 24511406400 | 40100 | 40100 | 40100 | 40000 | 2522 |
| 228 | 20241230 | 151800 | 24410343500 | 40100 | 40250 | 40250 | 40100 | 3099 |
| 229 | 20241230 | 151700 | 24285977400 | 40250 | 40200 | 40250 | 40150 | 1784 |
| 230 | 20241230 | 151600 | 24214256050 | 40200 | 40200 | 40200 | 40100 | 2328 |
| 231 | 20241230 | 151500 | 24120747050 | 40200 | 40150 | 40200 | 40050 | 1365 |
| 232 | 20241230 | 151400 | 24065949050 | 40050 | 40100 | 40150 | 40050 | 1049 |
| 233 | 20241230 | 151300 | 24023903300 | 40100 | 40050 | 40150 | 40050 | 1408 |
| 234 | 20241230 | 151200 | 23967449350 | 40050 | 40150 | 40150 | 40050 | 1389 |
| 235 | 20241230 | 151100 | 23911771500 | 40150 | 40100 | 40150 | 40100 | 1247 |
| 236 | 20241230 | 151000 | 23861719250 | 40100 | 40100 | 40150 | 40050 | 2500 |
| 237 | 20241230 | 150900 | 23761507000 | 40100 | 40100 | 40150 | 40050 | 713 |
| 238 | 20241230 | 150800 | 23732899200 | 40050 | 40150 | 40200 | 40050 | 1619 |
| 239 | 20241230 | 150700 | 23667874600 | 40150 | 40150 | 40200 | 40100 | 924 |
| 240 | 20241230 | 150600 | 23630763700 | 40150 | 40200 | 40200 | 40050 | 1464 |
| 241 | 20241230 | 150500 | 23572038150 | 40200 | 40250 | 40250 | 40100 | 1713 |
| 242 | 20241230 | 150400 | 23503217500 | 40250 | 40250 | 40300 | 40150 | 3749 |
| 243 | 20241230 | 150300 | 23352492400 | 40300 | 40200 | 40300 | 40200 | 1314 |
| 244 | 20241230 | 150200 | 23299562650 | 40250 | 40250 | 40250 | 40200 | 1376 |
| 245 | 20241230 | 150100 | 23244182950 | 40250 | 40250 | 40300 | 40200 | 1287 |
| 246 | 20241230 | 150000 | 23192377200 | 40200 | 40250 | 40250 | 40150 | 1084 |
| 247 | 20241230 | 145900 | 23148778600 | 40150 | 40250 | 40250 | 40150 | 1417 |
| 248 | 20241230 | 145800 | 23091763000 | 40250 | 40200 | 40250 | 40150 | 1027 |
| 249 | 20241230 | 145700 | 23050463900 | 40150 | 40150 | 40250 | 40150 | 1718 |
| 250 | 20241230 | 145600 | 22981417950 | 40200 | 40150 | 40200 | 40150 | 1065 |
| 251 | 20241230 | 145500 | 22938610700 | 40150 | 40200 | 40250 | 40150 | 657 |
| 252 | 20241230 | 145400 | 22912203950 | 40200 | 40200 | 40250 | 40100 | 2884 |
| 253 | 20241230 | 145300 | 22796393450 | 40150 | 40150 | 40200 | 40150 | 740 |
| 254 | 20241230 | 145200 | 22766651850 | 40200 | 40250 | 40250 | 40100 | 2055 |
| 255 | 20241230 | 145100 | 22684096650 | 40200 | 40200 | 40250 | 40150 | 1421 |
| 256 | 20241230 | 145000 | 22626959450 | 40250 | 40250 | 40300 | 40100 | 1192 |
| 257 | 20241230 | 144900 | 22579082100 | 40200 | 40250 | 40300 | 40150 | 3632 |
| 258 | 20241230 | 144800 | 22432908100 | 40200 | 40100 | 40250 | 40100 | 1240 |
| 259 | 20241230 | 144700 | 22383084750 | 40100 | 40200 | 40250 | 40100 | 1954 |
| 260 | 20241230 | 144600 | 22304609600 | 40200 | 40200 | 40250 | 40150 | 1435 |
| 261 | 20241230 | 144500 | 22246922750 | 40250 | 40250 | 40250 | 40150 | 4086 |
| 262 | 20241230 | 144400 | 22082741150 | 40250 | 40250 | 40250 | 40200 | 1003 |
| 263 | 20241230 | 144300 | 22042377150 | 40200 | 40200 | 40300 | 40200 | 752 |
| 264 | 20241230 | 144200 | 22012105500 | 40250 | 40250 | 40300 | 40200 | 1673 |
| 265 | 20241230 | 144100 | 21944760200 | 40200 | 40250 | 40250 | 40150 | 1065 |
| 266 | 20241230 | 144000 | 21901914000 | 40200 | 40200 | 40250 | 40150 | 1458 |
| 267 | 20241230 | 143900 | 21843304850 | 40200 | 40200 | 40200 | 40150 | 721 |
| 268 | 20241230 | 143800 | 21814330650 | 40150 | 40150 | 40250 | 40150 | 1285 |
| 269 | 20241230 | 143700 | 21762706500 | 40200 | 40200 | 40300 | 40100 | 3311 |
| 270 | 20241230 | 143600 | 21629616350 | 40200 | 40200 | 40300 | 40200 | 1023 |
| 271 | 20241230 | 143500 | 21588441400 | 40200 | 40250 | 40250 | 40150 | 1338 |
| 272 | 20241230 | 143400 | 21534618650 | 40250 | 40300 | 40300 | 40200 | 1871 |
| 273 | 20241230 | 143300 | 21459321950 | 40300 | 40200 | 40300 | 40200 | 1223 |
| 274 | 20241230 | 143200 | 21410100250 | 40200 | 40200 | 40250 | 40150 | 726 |
| 275 | 20241230 | 143100 | 21380906150 | 40200 | 40150 | 40250 | 40100 | 1721 |
| 276 | 20241230 | 143000 | 21311743750 | 40150 | 40250 | 40300 | 40150 | 2606 |
| 277 | 20241230 | 142900 | 21206897650 | 40250 | 40300 | 40300 | 40200 | 1246 |
| 278 | 20241230 | 142800 | 21156730450 | 40300 | 40200 | 40300 | 40200 | 1478 |
| 279 | 20241230 | 142700 | 21097220950 | 40200 | 40250 | 40250 | 40200 | 806 |
| 280 | 20241230 | 142600 | 21064788150 | 40200 | 40200 | 40250 | 40150 | 3169 |
| 281 | 20241230 | 142500 | 20937396300 | 40200 | 40350 | 40350 | 40200 | 2436 |
| 282 | 20241230 | 142400 | 20839295400 | 40350 | 40300 | 40350 | 40250 | 2058 |
| 283 | 20241230 | 142300 | 20756349750 | 40250 | 40300 | 40350 | 40250 | 1270 |
| 284 | 20241230 | 142200 | 20705155650 | 40300 | 40350 | 40350 | 40250 | 2285 |
| 285 | 20241230 | 142100 | 20613040800 | 40350 | 40250 | 40350 | 40250 | 1105 |
| 286 | 20241230 | 142000 | 20568489700 | 40300 | 40250 | 40350 | 40250 | 4500 |
| 287 | 20241230 | 141900 | 20387137000 | 40250 | 40250 | 40300 | 40200 | 2117 |
| 288 | 20241230 | 141800 | 20301890750 | 40300 | 40200 | 40300 | 40200 | 1650 |
| 289 | 20241230 | 141700 | 20235462350 | 40250 | 40250 | 40250 | 40200 | 1249 |
| 290 | 20241230 | 141600 | 20185205850 | 40250 | 40200 | 40250 | 40150 | 1573 |
| 291 | 20241230 | 141500 | 20121965500 | 40200 | 40250 | 40250 | 40150 | 1125 |
| 292 | 20241230 | 141400 | 20076745300 | 40250 | 40150 | 40250 | 40150 | 1972 |
| 293 | 20241230 | 141300 | 19997488150 | 40150 | 40150 | 40200 | 40150 | 798 |
| 294 | 20241230 | 141200 | 19965411750 | 40150 | 40150 | 40250 | 40150 | 1371 |
| 295 | 20241230 | 141100 | 19910304700 | 40150 | 40250 | 40350 | 40150 | 3332 |
| 296 | 20241230 | 141000 | 19776215000 | 40250 | 40300 | 40350 | 40250 | 862 |
| 297 | 20241230 | 140900 | 19741482250 | 40300 | 40300 | 40350 | 40250 | 2657 |
| 298 | 20241230 | 140800 | 19634343500 | 40300 | 40350 | 40350 | 40250 | 1444 |
| 299 | 20241230 | 140700 | 19576155700 | 40300 | 40300 | 40300 | 40250 | 1469 |
| 300 | 20241230 | 140600 | 19516965300 | 40250 | 40250 | 40300 | 40250 | 1522 |
| 301 | 20241230 | 140500 | 19455648750 | 40300 | 40300 | 40300 | 40200 | 1424 |
| 302 | 20241230 | 140400 | 19398307100 | 40250 | 40200 | 40300 | 40200 | 1465 |
| 303 | 20241230 | 140300 | 19339314900 | 40200 | 40250 | 40300 | 40200 | 1390 |
| 304 | 20241230 | 140200 | 19283361150 | 40250 | 40300 | 40300 | 40200 | 1182 |
| 305 | 20241230 | 140100 | 19235767650 | 40250 | 40250 | 40300 | 40250 | 962 |
| 306 | 20241230 | 140000 | 19197027800 | 40250 | 40300 | 40300 | 40200 | 4722 |
| 307 | 20241230 | 135900 | 19006928250 | 40300 | 40200 | 40350 | 40200 | 6428 |
| 308 | 20241230 | 135800 | 18747976500 | 40200 | 40250 | 40250 | 40150 | 5680 |
| 309 | 20241230 | 135700 | 18519685350 | 40200 | 40150 | 40250 | 40100 | 3130 |
| 310 | 20241230 | 135600 | 18393750050 | 40100 | 40150 | 40150 | 40050 | 1403 |
| 311 | 20241230 | 135500 | 18337479700 | 40200 | 40200 | 40250 | 40100 | 5291 |
| 312 | 20241230 | 135400 | 18124841700 | 40200 | 40150 | 40200 | 40100 | 1503 |
| 313 | 20241230 | 135300 | 18064500000 | 40100 | 40100 | 40150 | 40050 | 1573 |
| 314 | 20241230 | 135200 | 18001413450 | 40050 | 39950 | 40100 | 39850 | 13567 |
| 315 | 20241230 | 135100 | 17458617000 | 39900 | 39900 | 39950 | 39850 | 1983 |
| 316 | 20241230 | 135000 | 17379496300 | 39900 | 39900 | 40000 | 39900 | 406 |
| 317 | 20241230 | 134900 | 17363277600 | 39900 | 39950 | 39950 | 39900 | 608 |
| 318 | 20241230 | 134800 | 17338990300 | 39950 | 39900 | 39950 | 39900 | 178 |
| 319 | 20241230 | 134700 | 17331881550 | 39900 | 39850 | 39950 | 39850 | 2441 |
| 320 | 20241230 | 134600 | 17234408600 | 39850 | 39950 | 39950 | 39800 | 2605 |
| 321 | 20241230 | 134500 | 17130545600 | 39900 | 39850 | 39900 | 39850 | 954 |
| 322 | 20241230 | 134400 | 17092491450 | 39850 | 39850 | 39900 | 39850 | 520 |
| 323 | 20241230 | 134300 | 17071757300 | 39850 | 39850 | 39900 | 39850 | 359 |
| 324 | 20241230 | 134200 | 17057437950 | 39850 | 39950 | 39950 | 39850 | 3443 |
| 325 | 20241230 | 134100 | 16919999400 | 39950 | 39900 | 39950 | 39900 | 1916 |
| 326 | 20241230 | 134000 | 16843457100 | 39900 | 39950 | 39950 | 39900 | 336 |
| 327 | 20241230 | 133900 | 16830041250 | 39900 | 40000 | 40000 | 39900 | 3129 |
| 328 | 20241230 | 133800 | 16705017300 | 40000 | 39900 | 40000 | 39900 | 4730 |
| 329 | 20241230 | 133700 | 16516037250 | 39900 | 39950 | 39950 | 39900 | 970 |
| 330 | 20241230 | 133600 | 16477317200 | 39900 | 39900 | 39950 | 39900 | 263 |
| 331 | 20241230 | 133500 | 16466816750 | 39900 | 39900 | 39950 | 39900 | 716 |
| 332 | 20241230 | 133400 | 16438219250 | 39900 | 39900 | 39950 | 39900 | 190 |
| 333 | 20241230 | 133300 | 16430635550 | 39900 | 39950 | 39950 | 39900 | 283 |
| 334 | 20241230 | 133200 | 16419338400 | 39900 | 39900 | 39900 | 39850 | 1555 |
| 335 | 20241230 | 133100 | 16357294300 | 39850 | 39900 | 39900 | 39850 | 636 |
| 336 | 20241230 | 133000 | 16331923500 | 39900 | 39900 | 39900 | 39850 | 649 |
| 337 | 20241230 | 132900 | 16306029950 | 39900 | 39850 | 39900 | 39800 | 307 |
| 338 | 20241230 | 132800 | 16293789550 | 39850 | 39850 | 39850 | 39800 | 1589 |
| 339 | 20241230 | 132700 | 16230468750 | 39800 | 39800 | 39850 | 39800 | 1190 |
| 340 | 20241230 | 132600 | 16183092200 | 39800 | 39800 | 39850 | 39800 | 127 |
| 341 | 20241230 | 132500 | 16178036650 | 39750 | 39800 | 39850 | 39750 | 1196 |
| 342 | 20241230 | 132400 | 16130443600 | 39800 | 39750 | 39800 | 39700 | 1216 |
| 343 | 20241230 | 132300 | 16082087050 | 39700 | 39750 | 39750 | 39700 | 311 |
| 344 | 20241230 | 132200 | 16069725950 | 39750 | 39850 | 39850 | 39750 | 2194 |
| 345 | 20241230 | 132100 | 15982472500 | 39850 | 39800 | 39850 | 39800 | 512 |
| 346 | 20241230 | 132000 | 15962077050 | 39800 | 39750 | 39800 | 39750 | 1020 |
| 347 | 20241230 | 131900 | 15921503950 | 39800 | 39800 | 39800 | 39750 | 177 |
| 348 | 20241230 | 131800 | 15914460300 | 39800 | 39800 | 39850 | 39750 | 1042 |
| 349 | 20241230 | 131700 | 15872991750 | 39800 | 39800 | 39850 | 39750 | 729 |
| 350 | 20241230 | 131600 | 15843964850 | 39800 | 39900 | 39900 | 39800 | 1278 |
| 351 | 20241230 | 131500 | 15793069050 | 39900 | 39850 | 39900 | 39850 | 2414 |
| 352 | 20241230 | 131400 | 15696846600 | 39850 | 39900 | 39900 | 39850 | 800 |
| 353 | 20241230 | 131300 | 15664930700 | 39900 | 39850 | 39900 | 39850 | 1070 |
| 354 | 20241230 | 131200 | 15622240950 | 39850 | 39850 | 39900 | 39850 | 346 |
| 355 | 20241230 | 131100 | 15608449650 | 39850 | 39850 | 39900 | 39800 | 651 |
| 356 | 20241230 | 131000 | 15582509200 | 39850 | 39850 | 39850 | 39800 | 1780 |
| 357 | 20241230 | 130900 | 15511595850 | 39850 | 39850 | 39900 | 39850 | 636 |
| 358 | 20241230 | 130800 | 15486247050 | 39850 | 39900 | 39900 | 39850 | 363 |
| 359 | 20241230 | 130700 | 15471777600 | 39900 | 39900 | 39900 | 39850 | 2352 |
| 360 | 20241230 | 130600 | 15378001950 | 39900 | 39850 | 39900 | 39850 | 238 |
| 361 | 20241230 | 130500 | 15368510050 | 39850 | 39850 | 39900 | 39800 | 2076 |
| 362 | 20241230 | 130400 | 15285784150 | 39850 | 39700 | 39850 | 39700 | 8238 |
| 363 | 20241230 | 130300 | 14958107350 | 39700 | 39700 | 39750 | 39700 | 317 |
| 364 | 20241230 | 130200 | 14945518650 | 39700 | 39700 | 39750 | 39700 | 335 |
| 365 | 20241230 | 130100 | 14932205950 | 39700 | 39700 | 39750 | 39650 | 2484 |
| 366 | 20241230 | 130000 | 14833590950 | 39700 | 39700 | 39700 | 39650 | 1223 |
| 367 | 20241230 | 125900 | 14785038250 | 39650 | 39650 | 39700 | 39650 | 575 |
| 368 | 20241230 | 125800 | 14762226650 | 39650 | 39650 | 39700 | 39650 | 152 |
| 369 | 20241230 | 125700 | 14756196450 | 39650 | 39600 | 39650 | 39600 | 403 |
| 370 | 20241230 | 125600 | 14740222800 | 39600 | 39700 | 39700 | 39600 | 1886 |
| 371 | 20241230 | 125500 | 14665431250 | 39700 | 39650 | 39700 | 39650 | 62 |
| 372 | 20241230 | 125400 | 14662970550 | 39650 | 39700 | 39750 | 39650 | 2018 |
| 373 | 20241230 | 125300 | 14582865350 | 39700 | 39750 | 39750 | 39700 | 501 |
| 374 | 20241230 | 125200 | 14562961400 | 39700 | 39700 | 39750 | 39650 | 2278 |
| 375 | 20241230 | 125100 | 14472528600 | 39700 | 39700 | 39700 | 39650 | 864 |
| 376 | 20241230 | 125000 | 14438235050 | 39700 | 39650 | 39700 | 39650 | 353 |
| 377 | 20241230 | 124900 | 14424225400 | 39650 | 39650 | 39650 | 39600 | 1741 |
| 378 | 20241230 | 124800 | 14355200700 | 39600 | 39600 | 39650 | 39600 | 387 |
| 379 | 20241230 | 124700 | 14339860750 | 39600 | 39650 | 39650 | 39600 | 271 |
| 380 | 20241230 | 124600 | 14329124250 | 39600 | 39550 | 39600 | 39550 | 572 |
| 381 | 20241230 | 124500 | 14306478600 | 39550 | 39550 | 39600 | 39550 | 680 |
| 382 | 20241230 | 124400 | 14279563700 | 39550 | 39600 | 39600 | 39550 | 526 |
| 383 | 20241230 | 124300 | 14258758800 | 39600 | 39600 | 39600 | 39550 | 82 |
| 384 | 20241230 | 124200 | 14255515000 | 39600 | 39550 | 39600 | 39550 | 571 |
| 385 | 20241230 | 124100 | 14232917800 | 39550 | 39650 | 39650 | 39550 | 2342 |
| 386 | 20241230 | 124000 | 14140172700 | 39650 | 39650 | 39650 | 39600 | 974 |
| 387 | 20241230 | 123900 | 14101560100 | 39600 | 39600 | 39650 | 39600 | 626 |
| 388 | 20241230 | 123800 | 14076759000 | 39600 | 39650 | 39650 | 39600 | 1220 |
| 389 | 20241230 | 123700 | 14028417600 | 39600 | 39600 | 39650 | 39600 | 817 |
| 390 | 20241230 | 123600 | 13996060200 | 39600 | 39650 | 39650 | 39600 | 876 |
| 391 | 20241230 | 123500 | 13961332650 | 39650 | 39650 | 39650 | 39600 | 505 |
| 392 | 20241230 | 123400 | 13941326500 | 39650 | 39600 | 39650 | 39600 | 688 |
| 393 | 20241230 | 123300 | 13914059000 | 39600 | 39650 | 39650 | 39600 | 385 |
| 394 | 20241230 | 123200 | 13898809450 | 39600 | 39550 | 39650 | 39550 | 2070 |
| 395 | 20241230 | 123100 | 13816842500 | 39550 | 39500 | 39600 | 39500 | 1020 |
| 396 | 20241230 | 123000 | 13776496250 | 39500 | 39500 | 39550 | 39500 | 434 |
| 397 | 20241230 | 122900 | 13759348050 | 39500 | 39550 | 39550 | 39500 | 98 |
| 398 | 20241230 | 122800 | 13755476600 | 39550 | 39450 | 39550 | 39450 | 2023 |
| 399 | 20241230 | 122700 | 13675475050 | 39450 | 39500 | 39550 | 39450 | 1681 |
| 400 | 20241230 | 122600 | 13609076600 | 39450 | 39450 | 39500 | 39450 | 46 |
| 401 | 20241230 | 122500 | 13607261500 | 39500 | 39450 | 39500 | 39450 | 567 |
| 402 | 20241230 | 122400 | 13584880050 | 39450 | 39500 | 39500 | 39450 | 419 |
| 403 | 20241230 | 122300 | 13568334900 | 39500 | 39450 | 39500 | 39450 | 155 |
| 404 | 20241230 | 122200 | 13562217750 | 39450 | 39400 | 39500 | 39400 | 1107 |
| 405 | 20241230 | 122100 | 13518534650 | 39350 | 39400 | 39450 | 39350 | 1407 |
| 406 | 20241230 | 122000 | 13463105400 | 39350 | 39350 | 39400 | 39300 | 782 |
| 407 | 20241230 | 121900 | 13432326300 | 39350 | 39350 | 39350 | 39300 | 346 |
| 408 | 20241230 | 121800 | 13418714100 | 39350 | 39450 | 39450 | 39300 | 3301 |
| 409 | 20241230 | 121700 | 13288874450 | 39400 | 39350 | 39450 | 39350 | 1424 |
| 410 | 20241230 | 121600 | 13232760600 | 39350 | 39400 | 39400 | 39350 | 139 |
| 411 | 20241230 | 121500 | 13227289000 | 39350 | 39500 | 39500 | 39350 | 784 |
| 412 | 20241230 | 121400 | 13196379900 | 39450 | 39400 | 39450 | 39400 | 370 |
| 413 | 20241230 | 121300 | 13181785450 | 39400 | 39550 | 39550 | 39400 | 692 |
| 414 | 20241230 | 121200 | 13154467600 | 39450 | 39450 | 39500 | 39450 | 517 |
| 415 | 20241230 | 121100 | 13134050600 | 39450 | 39400 | 39500 | 39400 | 420 |
| 416 | 20241230 | 121000 | 13117470100 | 39400 | 39450 | 39500 | 39400 | 669 |
| 417 | 20241230 | 120900 | 13091077650 | 39450 | 39500 | 39500 | 39450 | 720 |
| 418 | 20241230 | 120800 | 13062639150 | 39500 | 39450 | 39500 | 39450 | 521 |
| 419 | 20241230 | 120700 | 13042072300 | 39450 | 39400 | 39500 | 39400 | 451 |
| 420 | 20241230 | 120600 | 13024285050 | 39350 | 39450 | 39500 | 39350 | 1024 |
| 421 | 20241230 | 120500 | 12983906350 | 39400 | 39400 | 39450 | 39350 | 554 |
| 422 | 20241230 | 120400 | 12962084800 | 39350 | 39450 | 39450 | 39300 | 1167 |
| 423 | 20241230 | 120300 | 12916159500 | 39400 | 39400 | 39500 | 39350 | 2031 |
| 424 | 20241230 | 120200 | 12836103750 | 39400 | 39450 | 39450 | 39400 | 387 |
| 425 | 20241230 | 120100 | 12820853800 | 39450 | 39450 | 39500 | 39450 | 512 |
| 426 | 20241230 | 120000 | 12800652450 | 39450 | 39550 | 39550 | 39450 | 1253 |
| 427 | 20241230 | 115900 | 12751121700 | 39500 | 39600 | 39600 | 39500 | 1251 |
| 428 | 20241230 | 115800 | 12701665000 | 39600 | 39550 | 39600 | 39550 | 223 |
| 429 | 20241230 | 115700 | 12692844450 | 39550 | 39550 | 39600 | 39550 | 917 |
| 430 | 20241230 | 115600 | 12656563450 | 39550 | 39600 | 39600 | 39550 | 1774 |
| 431 | 20241230 | 115500 | 12586326050 | 39600 | 39550 | 39600 | 39550 | 649 |
| 432 | 20241230 | 115400 | 12560647850 | 39550 | 39600 | 39600 | 39550 | 654 |
| 433 | 20241230 | 115300 | 12534761600 | 39550 | 39550 | 39600 | 39550 | 576 |
| 434 | 20241230 | 115200 | 12511977300 | 39550 | 39550 | 39600 | 39550 | 2195 |
| 435 | 20241230 | 115100 | 12425162050 | 39500 | 39400 | 39550 | 39400 | 2505 |
| 436 | 20241230 | 115000 | 12326207150 | 39450 | 39450 | 39500 | 39400 | 261 |
| 437 | 20241230 | 114900 | 12315912050 | 39450 | 39400 | 39500 | 39400 | 2337 |
| 438 | 20241230 | 114800 | 12223613050 | 39400 | 39500 | 39500 | 39400 | 1544 |
| 439 | 20241230 | 114700 | 12162691450 | 39500 | 39450 | 39500 | 39450 | 202 |
| 440 | 20241230 | 114600 | 12154718950 | 39450 | 39450 | 39500 | 39450 | 642 |
| 441 | 20241230 | 114500 | 12129369350 | 39450 | 39500 | 39500 | 39450 | 216 |
| 442 | 20241230 | 114400 | 12120846250 | 39500 | 39500 | 39550 | 39450 | 1265 |
| 443 | 20241230 | 114300 | 12070884300 | 39450 | 39450 | 39500 | 39450 | 427 |
| 444 | 20241230 | 114200 | 12054024900 | 39450 | 39500 | 39500 | 39450 | 628 |
| 445 | 20241230 | 114100 | 12029239600 | 39450 | 39500 | 39550 | 39450 | 338 |
| 446 | 20241230 | 114000 | 12015888800 | 39500 | 39450 | 39500 | 39450 | 375 |
| 447 | 20241230 | 113900 | 12001082350 | 39450 | 39450 | 39500 | 39400 | 1008 |
| 448 | 20241230 | 113800 | 11961305500 | 39450 | 39400 | 39450 | 39350 | 2172 |
| 449 | 20241230 | 113700 | 11875727200 | 39350 | 39350 | 39400 | 39300 | 715 |
| 450 | 20241230 | 113600 | 11847590250 | 39300 | 39400 | 39400 | 39300 | 854 |
| 451 | 20241230 | 113500 | 11813986050 | 39400 | 39600 | 39600 | 39400 | 6872 |
| 452 | 20241230 | 113400 | 11542596000 | 39600 | 39500 | 39600 | 39500 | 1264 |
| 453 | 20241230 | 113300 | 11492603150 | 39550 | 39550 | 39550 | 39500 | 1397 |
| 454 | 20241230 | 113200 | 11437355200 | 39500 | 39500 | 39550 | 39500 | 1117 |
| 455 | 20241230 | 113100 | 11393231900 | 39500 | 39500 | 39550 | 39500 | 553 |
| 456 | 20241230 | 113000 | 11371371650 | 39500 | 39500 | 39550 | 39500 | 416 |
| 457 | 20241230 | 112900 | 11354921750 | 39500 | 39550 | 39550 | 39450 | 2125 |
| 458 | 20241230 | 112800 | 11270912950 | 39500 | 39450 | 39550 | 39450 | 793 |
| 459 | 20241230 | 112700 | 11239581200 | 39450 | 39500 | 39550 | 39450 | 2226 |
| 460 | 20241230 | 112600 | 11151636650 | 39500 | 39550 | 39550 | 39450 | 2127 |
| 461 | 20241230 | 112500 | 11067606100 | 39550 | 39350 | 39550 | 39350 | 10484 |
| 462 | 20241230 | 112400 | 10653738150 | 39300 | 39300 | 39350 | 39300 | 1336 |
| 463 | 20241230 | 112300 | 10601181300 | 39300 | 39250 | 39350 | 39250 | 310 |
| 464 | 20241230 | 112200 | 10588987650 | 39250 | 39250 | 39350 | 39250 | 397 |
| 465 | 20241230 | 112100 | 10573390450 | 39250 | 39350 | 39350 | 39250 | 647 |
| 466 | 20241230 | 112000 | 10547966950 | 39350 | 39300 | 39350 | 39300 | 122 |
| 467 | 20241230 | 111900 | 10543170550 | 39300 | 39300 | 39350 | 39250 | 1340 |
| 468 | 20241230 | 111800 | 10490516700 | 39300 | 39300 | 39300 | 39200 | 730 |
| 469 | 20241230 | 111700 | 10461866850 | 39200 | 39250 | 39300 | 39200 | 1259 |
| 470 | 20241230 | 111600 | 10412496400 | 39300 | 39400 | 39400 | 39200 | 5459 |
| 471 | 20241230 | 111500 | 10197741900 | 39400 | 39400 | 39500 | 39400 | 1732 |
| 472 | 20241230 | 111400 | 10129420200 | 39400 | 39400 | 39450 | 39350 | 1162 |
| 473 | 20241230 | 111300 | 10083617950 | 39400 | 39450 | 39450 | 39350 | 1693 |
| 474 | 20241230 | 111200 | 10016912400 | 39400 | 39450 | 39450 | 39350 | 2213 |
| 475 | 20241230 | 111100 | 9929669800 | 39450 | 39350 | 39450 | 39350 | 4490 |
| 476 | 20241230 | 111000 | 9752765500 | 39300 | 39300 | 39350 | 39300 | 390 |
| 477 | 20241230 | 110900 | 9737424900 | 39350 | 39300 | 39400 | 39250 | 1830 |
| 478 | 20241230 | 110800 | 9665452800 | 39250 | 39300 | 39300 | 39250 | 241 |
| 479 | 20241230 | 110700 | 9655990300 | 39300 | 39300 | 39300 | 39250 | 425 |
| 480 | 20241230 | 110600 | 9639297400 | 39300 | 39350 | 39350 | 39250 | 1583 |
| 481 | 20241230 | 110500 | 9577081900 | 39300 | 39400 | 39400 | 39250 | 1167 |
| 482 | 20241230 | 110400 | 9531185900 | 39400 | 39350 | 39400 | 39350 | 228 |
| 483 | 20241230 | 110300 | 9522212950 | 39350 | 39300 | 39400 | 39250 | 1898 |
| 484 | 20241230 | 110200 | 9447508400 | 39300 | 39300 | 39300 | 39250 | 1680 |
| 485 | 20241230 | 110100 | 9381500100 | 39300 | 39350 | 39350 | 39300 | 1751 |
| 486 | 20241230 | 110000 | 9312599600 | 39350 | 39200 | 39400 | 39200 | 4997 |
| 487 | 20241230 | 105900 | 9116100550 | 39200 | 39100 | 39200 | 39100 | 451 |
| 488 | 20241230 | 105800 | 9098422650 | 39100 | 39050 | 39250 | 39050 | 709 |
| 489 | 20241230 | 105700 | 9070659250 | 39050 | 39100 | 39250 | 39050 | 4369 |
| 490 | 20241230 | 105600 | 8899298950 | 39050 | 39100 | 39100 | 39050 | 37 |
| 491 | 20241230 | 105500 | 8897853850 | 39050 | 39150 | 39150 | 39050 | 499 |
| 492 | 20241230 | 105400 | 8878349000 | 39100 | 39200 | 39250 | 39100 | 704 |
| 493 | 20241230 | 105300 | 8850764650 | 39150 | 39200 | 39250 | 39150 | 7805 |
| 494 | 20241230 | 105200 | 8544563300 | 39150 | 39150 | 39200 | 39150 | 175 |
| 495 | 20241230 | 105100 | 8537711750 | 39150 | 39150 | 39200 | 39100 | 100 |
| 496 | 20241230 | 105000 | 8533795700 | 39100 | 39200 | 39200 | 39100 | 668 |
| 497 | 20241230 | 104900 | 8507626700 | 39200 | 39050 | 39200 | 39050 | 2792 |
| 498 | 20241230 | 104800 | 8398368800 | 39050 | 39050 | 39100 | 39050 | 290 |
| 499 | 20241230 | 104700 | 8387037600 | 39050 | 39150 | 39150 | 39050 | 1679 |
| 500 | 20241230 | 104600 | 8321348500 | 39150 | 39100 | 39150 | 39100 | 1107 |
| 501 | 20241230 | 104500 | 8278058200 | 39100 | 39200 | 39200 | 39100 | 537 |
| 502 | 20241230 | 104400 | 8257037450 | 39200 | 39100 | 39200 | 39100 | 701 |
| 503 | 20241230 | 104300 | 8229577850 | 39100 | 39150 | 39150 | 39100 | 907 |
| 504 | 20241230 | 104200 | 8194071550 | 39150 | 39200 | 39200 | 39150 | 2066 |
| 505 | 20241230 | 104100 | 8113087550 | 39150 | 39150 | 39150 | 39100 | 762 |
| 506 | 20241230 | 104000 | 8083258350 | 39150 | 39100 | 39150 | 39100 | 2017 |
| 507 | 20241230 | 103900 | 8004307900 | 39100 | 39000 | 39150 | 39000 | 312 |
| 508 | 20241230 | 103800 | 7992111850 | 39000 | 39050 | 39100 | 39000 | 833 |
| 509 | 20241230 | 103700 | 7959561800 | 39050 | 39100 | 39150 | 39050 | 849 |
| 510 | 20241230 | 103600 | 7926368100 | 39100 | 39100 | 39100 | 39050 | 1263 |
| 511 | 20241230 | 103500 | 7876992200 | 39100 | 39100 | 39100 | 39050 | 1281 |
| 512 | 20241230 | 103400 | 7826910000 | 39100 | 39000 | 39100 | 38850 | 2117 |
| 513 | 20241230 | 103300 | 7744252900 | 38950 | 38950 | 38950 | 38900 | 683 |
| 514 | 20241230 | 103200 | 7717660050 | 38900 | 38950 | 38950 | 38900 | 427 |
| 515 | 20241230 | 103100 | 7701045200 | 38900 | 38950 | 38950 | 38900 | 593 |
| 516 | 20241230 | 103000 | 7677958100 | 38950 | 39000 | 39000 | 38950 | 204 |
| 517 | 20241230 | 102900 | 7670009050 | 39000 | 39050 | 39050 | 39000 | 4972 |
| 518 | 20241230 | 102800 | 7475897750 | 39050 | 39050 | 39100 | 39000 | 1068 |
| 519 | 20241230 | 102700 | 7434212750 | 39050 | 38850 | 39100 | 38850 | 3680 |
| 520 | 20241230 | 102600 | 7290693100 | 38850 | 38850 | 38950 | 38800 | 1391 |
| 521 | 20241230 | 102500 | 7236628100 | 38850 | 38900 | 38900 | 38850 | 266 |
| 522 | 20241230 | 102400 | 7226291150 | 38900 | 38850 | 38900 | 38850 | 740 |
| 523 | 20241230 | 102300 | 7197539100 | 38850 | 38800 | 38850 | 38800 | 1094 |
| 524 | 20241230 | 102200 | 7155075250 | 38800 | 38900 | 38900 | 38800 | 293 |
| 525 | 20241230 | 102100 | 7143691800 | 38850 | 38900 | 38950 | 38850 | 1432 |
| 526 | 20241230 | 102000 | 7087989700 | 38900 | 38950 | 38950 | 38900 | 219 |
| 527 | 20241230 | 101900 | 7079468000 | 38950 | 38850 | 38950 | 38850 | 559 |
| 528 | 20241230 | 101800 | 7057725250 | 38850 | 38850 | 38900 | 38850 | 153 |
| 529 | 20241230 | 101700 | 7051780350 | 38850 | 38950 | 38950 | 38850 | 1139 |
| 530 | 20241230 | 101600 | 7007480150 | 38950 | 38750 | 38950 | 38750 | 3798 |
| 531 | 20241230 | 101500 | 6859990300 | 38750 | 38750 | 38800 | 38700 | 257 |
| 532 | 20241230 | 101400 | 6850034750 | 38750 | 38750 | 38800 | 38700 | 384 |
| 533 | 20241230 | 101300 | 6835155750 | 38750 | 38750 | 38750 | 38650 | 2995 |
| 534 | 20241230 | 101200 | 6719231350 | 38750 | 38800 | 38800 | 38700 | 1344 |
| 535 | 20241230 | 101100 | 6667150150 | 38750 | 38750 | 38850 | 38750 | 640 |
| 536 | 20241230 | 101000 | 6642326850 | 38800 | 38750 | 38800 | 38750 | 319 |
| 537 | 20241230 | 100900 | 6629958950 | 38750 | 38800 | 38850 | 38750 | 957 |
| 538 | 20241230 | 100800 | 6592824350 | 38850 | 38850 | 38850 | 38800 | 478 |
| 539 | 20241230 | 100700 | 6574274800 | 38850 | 38850 | 38850 | 38800 | 132 |
| 540 | 20241230 | 100600 | 6569148800 | 38850 | 38750 | 38850 | 38700 | 788 |
| 541 | 20241230 | 100500 | 6538587700 | 38700 | 38750 | 38750 | 38650 | 227 |
| 542 | 20241230 | 100400 | 6529800550 | 38750 | 38650 | 38750 | 38650 | 365 |
| 543 | 20241230 | 100300 | 6515678050 | 38650 | 38650 | 38700 | 38650 | 96 |
| 544 | 20241230 | 100200 | 6511965900 | 38650 | 38600 | 38700 | 38550 | 210 |
| 545 | 20241230 | 100100 | 6503854800 | 38550 | 38600 | 38650 | 38550 | 1291 |
| 546 | 20241230 | 100000 | 6454062050 | 38600 | 38650 | 38650 | 38600 | 571 |
| 547 | 20241230 | 095900 | 6432014050 | 38700 | 38550 | 38700 | 38550 | 516 |
| 548 | 20241230 | 095800 | 6412065650 | 38600 | 38800 | 38800 | 38550 | 4396 |
| 549 | 20241230 | 095700 | 6242094500 | 38750 | 38800 | 38800 | 38750 | 219 |
| 550 | 20241230 | 095600 | 6233607950 | 38750 | 38750 | 38750 | 38750 | 35 |
| 551 | 20241230 | 095500 | 6232251700 | 38750 | 38750 | 38800 | 38750 | 115 |
| 552 | 20241230 | 095400 | 6227794400 | 38750 | 38750 | 38750 | 38750 | 153 |
| 553 | 20241230 | 095300 | 6221865650 | 38750 | 38750 | 38750 | 38700 | 3491 |
| 554 | 20241230 | 095200 | 6086659750 | 38750 | 38700 | 38750 | 38700 | 426 |
| 555 | 20241230 | 095100 | 6070152650 | 38750 | 38700 | 38750 | 38700 | 84 |
| 556 | 20241230 | 095000 | 6066900150 | 38800 | 38750 | 38800 | 38700 | 676 |
| 557 | 20241230 | 094900 | 6040703000 | 38750 | 38750 | 38800 | 38750 | 259 |
| 558 | 20241230 | 094800 | 6030666350 | 38750 | 38750 | 38850 | 38700 | 555 |
| 559 | 20241230 | 094700 | 6009150200 | 38750 | 38850 | 38850 | 38750 | 359 |
| 560 | 20241230 | 094600 | 5995214450 | 38800 | 38650 | 38800 | 38650 | 602 |
| 561 | 20241230 | 094500 | 5971905100 | 38650 | 38800 | 38800 | 38650 | 1518 |
| 562 | 20241230 | 094400 | 5913154850 | 38700 | 38900 | 38950 | 38700 | 2098 |
| 563 | 20241230 | 094300 | 5831733300 | 38950 | 38900 | 38950 | 38900 | 599 |
| 564 | 20241230 | 094200 | 5808413000 | 38950 | 38900 | 38950 | 38850 | 451 |
| 565 | 20241230 | 094100 | 5790867800 | 38900 | 38950 | 38950 | 38850 | 600 |
| 566 | 20241230 | 094000 | 5767524700 | 38950 | 38850 | 38950 | 38850 | 1776 |
| 567 | 20241230 | 093900 | 5698416500 | 38850 | 38800 | 38850 | 38800 | 208 |
| 568 | 20241230 | 093800 | 5690335850 | 38850 | 38800 | 38850 | 38800 | 283 |
| 569 | 20241230 | 093700 | 5679348700 | 38750 | 38650 | 38800 | 38650 | 1441 |
| 570 | 20241230 | 093600 | 5623507900 | 38750 | 38650 | 38750 | 38600 | 2386 |
| 571 | 20241230 | 093500 | 5531239750 | 38600 | 38600 | 38650 | 38550 | 685 |
| 572 | 20241230 | 093400 | 5504798800 | 38600 | 38600 | 38600 | 38450 | 1405 |
| 573 | 20241230 | 093300 | 5450695800 | 38550 | 38450 | 38550 | 38400 | 1548 |
| 574 | 20241230 | 093200 | 5391099500 | 38450 | 38600 | 38600 | 38400 | 6163 |
| 575 | 20241230 | 093100 | 5154009800 | 38600 | 38750 | 38850 | 38600 | 4391 |
| 576 | 20241230 | 093000 | 4984175000 | 38750 | 39000 | 39000 | 38750 | 3436 |
| 577 | 20241230 | 092900 | 4850774000 | 38950 | 38900 | 39000 | 38900 | 2884 |
| 578 | 20241230 | 092800 | 4738361950 | 38900 | 38850 | 38950 | 38850 | 2279 |
| 579 | 20241230 | 092700 | 4649728350 | 38850 | 38750 | 38850 | 38700 | 2720 |
| 580 | 20241230 | 092600 | 4544366400 | 38750 | 38750 | 38850 | 38700 | 1703 |
| 581 | 20241230 | 092500 | 4478313300 | 38700 | 38800 | 38800 | 38600 | 4056 |
| 582 | 20241230 | 092400 | 4321335950 | 38800 | 38900 | 38900 | 38650 | 3859 |
| 583 | 20241230 | 092300 | 4171679500 | 38900 | 39100 | 39150 | 38900 | 7062 |
| 584 | 20241230 | 092200 | 3896241900 | 39050 | 39000 | 39100 | 39000 | 525 |
| 585 | 20241230 | 092100 | 3875735050 | 39000 | 39150 | 39150 | 39000 | 2196 |
| 586 | 20241230 | 092000 | 3789934100 | 39150 | 39150 | 39200 | 39100 | 1538 |
| 587 | 20241230 | 091900 | 3729715450 | 39150 | 39150 | 39250 | 39150 | 1164 |
| 588 | 20241230 | 091800 | 3684088300 | 39150 | 39200 | 39350 | 39100 | 2258 |
| 589 | 20241230 | 091700 | 3595575600 | 39200 | 39450 | 39450 | 39100 | 5379 |
| 590 | 20241230 | 091600 | 3384641700 | 39450 | 39300 | 39450 | 39200 | 7112 |
| 591 | 20241230 | 091500 | 3104947250 | 39350 | 39300 | 39400 | 39300 | 4974 |
| 592 | 20241230 | 091400 | 2909129000 | 39300 | 39200 | 39350 | 39150 | 3334 |
| 593 | 20241230 | 091300 | 2778247950 | 39150 | 39300 | 39350 | 39150 | 4228 |
| 594 | 20241230 | 091200 | 2612169950 | 39350 | 39300 | 39350 | 39200 | 3471 |
| 595 | 20241230 | 091100 | 2475857950 | 39300 | 39050 | 39350 | 39050 | 10086 |
| 596 | 20241230 | 091000 | 2080494550 | 39100 | 39100 | 39100 | 38950 | 8313 |
| 597 | 20241230 | 090900 | 1755802900 | 39050 | 38700 | 39050 | 38650 | 7616 |
| 598 | 20241230 | 090800 | 1459762650 | 38650 | 38750 | 38750 | 38600 | 2144 |
| 599 | 20241230 | 090700 | 1376882200 | 38700 | 38550 | 38700 | 38500 | 3014 |
| 600 | 20241230 | 090600 | 1260585100 | 38550 | 38550 | 38700 | 38550 | 1990 |
| 601 | 20241230 | 090500 | 1183718300 | 38600 | 38550 | 38600 | 38450 | 2400 |
| 602 | 20241230 | 090400 | 1091293600 | 38550 | 38550 | 38600 | 38450 | 4340 |
| 603 | 20241230 | 090300 | 924078000 | 38550 | 38650 | 38850 | 38550 | 7056 |
| 604 | 20241230 | 090200 | 650833100 | 38700 | 38400 | 38700 | 38350 | 7412 |
| 605 | 20241230 | 090100 | 365237800 | 38400 | 37950 | 38450 | 37900 | 2596 |
| 606 | 20241230 | 090000 | 266056750 | 38150 | 37900 | 38150 | 37800 | 6936 |