34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 3 | 20241223 | 191300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20241223 | 191200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20241223 | 191100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20241223 | 191000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20241223 | 190900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20241223 | 190800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20241223 | 190700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20241223 | 190600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20241223 | 190500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20241223 | 190400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20241223 | 190300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20241223 | 190200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20241223 | 190100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20241223 | 190000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20241223 | 185900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20241223 | 185800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20241223 | 185700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20241223 | 185600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20241223 | 185500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20241223 | 185400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20241223 | 185300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20241223 | 185200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20241223 | 185100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20241223 | 185000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20241223 | 184900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20241223 | 184800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20241223 | 184700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20241223 | 184600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20241223 | 184500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20241223 | 184400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 33 | 20241223 | 184300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20241223 | 184200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20241223 | 184100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20241223 | 184000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20241223 | 183900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20241223 | 183800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20241223 | 183700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20241223 | 183600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20241223 | 183500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20241223 | 183400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20241223 | 183300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20241223 | 183200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20241223 | 183100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20241223 | 183000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20241223 | 182900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20241223 | 182800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20241223 | 182700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20241223 | 182600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20241223 | 182500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20241223 | 182400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20241223 | 182300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20241223 | 182200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20241223 | 182100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20241223 | 182000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20241223 | 181900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20241223 | 181800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20241223 | 181700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20241223 | 181600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20241223 | 181500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20241223 | 181400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 63 | 20241223 | 181300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20241223 | 181200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20241223 | 181100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20241223 | 181000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20241223 | 180900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20241223 | 180800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20241223 | 180700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20241223 | 180600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20241223 | 180500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20241223 | 180400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20241223 | 180300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20241223 | 180200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20241223 | 180100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20241223 | 180000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20241223 | 175900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20241223 | 175800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20241223 | 175700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20241223 | 175600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20241223 | 175500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20241223 | 175400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20241223 | 175300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20241223 | 175200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20241223 | 175100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20241223 | 175000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20241223 | 174900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20241223 | 174800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20241223 | 174700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20241223 | 174600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20241223 | 174500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20241223 | 174400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 93 | 20241223 | 174300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20241223 | 174200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20241223 | 174100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20241223 | 174000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20241223 | 173900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20241223 | 173800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20241223 | 173700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20241223 | 173600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20241223 | 173500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20241223 | 173400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20241223 | 173300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20241223 | 173200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20241223 | 173100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20241223 | 173000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20241223 | 172900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20241223 | 172800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20241223 | 172700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20241223 | 172600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20241223 | 172500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20241223 | 172400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20241223 | 172300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20241223 | 172200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20241223 | 172100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20241223 | 172000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20241223 | 171900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20241223 | 171800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20241223 | 171700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20241223 | 171600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20241223 | 171500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20241223 | 171400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 123 | 20241223 | 171300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20241223 | 171200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20241223 | 171100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20241223 | 171000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20241223 | 170900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20241223 | 170800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20241223 | 170700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20241223 | 170600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20241223 | 170500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20241223 | 170400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20241223 | 170300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20241223 | 170200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20241223 | 170100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20241223 | 170000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20241223 | 165900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20241223 | 165800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20241223 | 165700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20241223 | 165600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20241223 | 165500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20241223 | 165400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20241223 | 165300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20241223 | 165200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20241223 | 165100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20241223 | 165000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20241223 | 164900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20241223 | 164800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20241223 | 164700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20241223 | 164600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20241223 | 164500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20241223 | 164400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 153 | 20241223 | 164300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20241223 | 164200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20241223 | 164100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20241223 | 164000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20241223 | 163900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20241223 | 163800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20241223 | 163700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20241223 | 163600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20241223 | 163500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20241223 | 163400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20241223 | 163300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20241223 | 163200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20241223 | 163100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20241223 | 163000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20241223 | 162900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20241223 | 162800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20241223 | 162700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20241223 | 162600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20241223 | 162500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20241223 | 162400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20241223 | 162300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20241223 | 162200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20241223 | 162100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20241223 | 162000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20241223 | 161900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20241223 | 161800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20241223 | 161700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20241223 | 161600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20241223 | 161500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20241223 | 161400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 183 | 20241223 | 161300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20241223 | 161200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20241223 | 161100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20241223 | 161000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20241223 | 160900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20241223 | 160800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20241223 | 160700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20241223 | 160600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20241223 | 160500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20241223 | 160400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20241223 | 160300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20241223 | 160200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20241223 | 160100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20241223 | 160000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20241223 | 155900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20241223 | 155800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20241223 | 155700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20241223 | 155600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20241223 | 155500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20241223 | 155400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20241223 | 155300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20241223 | 155200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20241223 | 155100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20241223 | 155000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20241223 | 154900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20241223 | 154800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20241223 | 154700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20241223 | 154600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20241223 | 154500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20241223 | 154400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 213 | 20241223 | 154300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20241223 | 154200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20241223 | 154100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20241223 | 154000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20241223 | 153900 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20241223 | 153800 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20241223 | 153700 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20241223 | 153600 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20241223 | 153500 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20241223 | 153400 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20241223 | 153300 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20241223 | 153200 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20241223 | 153100 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20241223 | 153000 | 47491629250 | 39550 | 39550 | 39550 | 39550 | 15856 |
| 227 | 20241223 | 152900 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20241223 | 152800 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20241223 | 152700 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 230 | 20241223 | 152600 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20241223 | 152500 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20241223 | 152400 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 233 | 20241223 | 152300 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20241223 | 152200 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 235 | 20241223 | 152100 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 236 | 20241223 | 152000 | 46864524450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 237 | 20241223 | 151900 | 46864524450 | 40000 | 40200 | 40250 | 40000 | 8182 |
| 238 | 20241223 | 151800 | 46536607250 | 40250 | 40400 | 40450 | 40200 | 2530 |
| 239 | 20241223 | 151700 | 46434623250 | 40400 | 40300 | 40600 | 40100 | 6656 |
| 240 | 20241223 | 151600 | 46166557550 | 40300 | 40700 | 40900 | 40150 | 10463 |
| 241 | 20241223 | 151500 | 45740864800 | 40700 | 40500 | 40750 | 40500 | 6871 |
| 242 | 20241223 | 151400 | 45461521100 | 40500 | 40100 | 40600 | 40000 | 4491 |
| 243 | 20241223 | 151300 | 45280397350 | 40000 | 40200 | 40300 | 39950 | 2213 |
| 244 | 20241223 | 151200 | 45191663150 | 40350 | 40300 | 40400 | 40050 | 4285 |
| 245 | 20241223 | 151100 | 45019363150 | 40300 | 40400 | 40500 | 40300 | 3546 |
| 246 | 20241223 | 151000 | 44876180450 | 40400 | 40550 | 40650 | 40400 | 3273 |
| 247 | 20241223 | 150900 | 44743533850 | 40600 | 40350 | 40600 | 40100 | 4894 |
| 248 | 20241223 | 150800 | 44546331500 | 40350 | 40500 | 40700 | 40350 | 6153 |
| 249 | 20241223 | 150700 | 44296796600 | 40500 | 40600 | 40600 | 40150 | 6960 |
| 250 | 20241223 | 150600 | 44015669150 | 40550 | 40700 | 40800 | 40550 | 6609 |
| 251 | 20241223 | 150500 | 43746887450 | 40650 | 40900 | 41000 | 40600 | 12525 |
| 252 | 20241223 | 150400 | 43236086300 | 40950 | 39850 | 40950 | 39800 | 19392 |
| 253 | 20241223 | 150300 | 42450311300 | 39800 | 39450 | 39800 | 39400 | 4164 |
| 254 | 20241223 | 150200 | 42285358250 | 39450 | 39050 | 39450 | 39050 | 2479 |
| 255 | 20241223 | 150100 | 42187957650 | 39050 | 38650 | 39150 | 38650 | 1553 |
| 256 | 20241223 | 150000 | 42127466800 | 38650 | 39000 | 39000 | 38650 | 4926 |
| 257 | 20241223 | 145900 | 41936522300 | 39000 | 39100 | 39150 | 38850 | 4744 |
| 258 | 20241223 | 145800 | 41751470650 | 39100 | 39450 | 39450 | 39100 | 3396 |
| 259 | 20241223 | 145700 | 41618052550 | 39500 | 39400 | 39650 | 39400 | 1634 |
| 260 | 20241223 | 145600 | 41553448450 | 39400 | 39300 | 39450 | 39200 | 1105 |
| 261 | 20241223 | 145500 | 41509964750 | 39200 | 39850 | 39850 | 39000 | 9569 |
| 262 | 20241223 | 145400 | 41133349050 | 39900 | 39950 | 39950 | 39750 | 3582 |
| 263 | 20241223 | 145300 | 40990554200 | 39950 | 40250 | 40250 | 39850 | 5987 |
| 264 | 20241223 | 145200 | 40751100350 | 40250 | 39700 | 40350 | 39650 | 14767 |
| 265 | 20241223 | 145100 | 40159541250 | 39700 | 39400 | 39750 | 39350 | 7595 |
| 266 | 20241223 | 145000 | 39858959350 | 39350 | 39350 | 39400 | 39200 | 1500 |
| 267 | 20241223 | 144900 | 39799943950 | 39400 | 39400 | 39400 | 39300 | 1408 |
| 268 | 20241223 | 144800 | 39744492850 | 39400 | 39200 | 39450 | 39100 | 2732 |
| 269 | 20241223 | 144700 | 39636901200 | 39150 | 39150 | 39200 | 39050 | 303 |
| 270 | 20241223 | 144600 | 39625054750 | 39050 | 39200 | 39250 | 39050 | 1115 |
| 271 | 20241223 | 144500 | 39581371000 | 39200 | 39250 | 39250 | 39100 | 1435 |
| 272 | 20241223 | 144400 | 39525110450 | 39250 | 39250 | 39350 | 39250 | 1970 |
| 273 | 20241223 | 144300 | 39447689350 | 39250 | 39150 | 39250 | 39150 | 622 |
| 274 | 20241223 | 144200 | 39423291750 | 39200 | 39200 | 39250 | 39150 | 1137 |
| 275 | 20241223 | 144100 | 39378711050 | 39150 | 39050 | 39200 | 39050 | 210 |
| 276 | 20241223 | 144000 | 39370494200 | 39000 | 38850 | 39200 | 38800 | 1398 |
| 277 | 20241223 | 143900 | 39316065150 | 38900 | 39000 | 39050 | 38900 | 747 |
| 278 | 20241223 | 143800 | 39286938200 | 39000 | 39050 | 39100 | 39000 | 674 |
| 279 | 20241223 | 143700 | 39260620650 | 39100 | 39200 | 39200 | 39050 | 681 |
| 280 | 20241223 | 143600 | 39233983950 | 39200 | 39350 | 39350 | 39200 | 1230 |
| 281 | 20241223 | 143500 | 39185674800 | 39250 | 39250 | 39350 | 39250 | 673 |
| 282 | 20241223 | 143400 | 39159240650 | 39250 | 39400 | 39500 | 39250 | 2972 |
| 283 | 20241223 | 143300 | 39042186950 | 39400 | 39400 | 39400 | 39300 | 959 |
| 284 | 20241223 | 143200 | 39004458700 | 39250 | 38800 | 39400 | 38700 | 2656 |
| 285 | 20241223 | 143100 | 38900476800 | 38750 | 38850 | 38950 | 38750 | 2753 |
| 286 | 20241223 | 143000 | 38793628450 | 38850 | 38850 | 38900 | 38600 | 2584 |
| 287 | 20241223 | 142900 | 38693602000 | 38800 | 39200 | 39200 | 38800 | 4000 |
| 288 | 20241223 | 142800 | 38537528600 | 39200 | 39300 | 39300 | 39200 | 634 |
| 289 | 20241223 | 142700 | 38512637850 | 39250 | 39200 | 39300 | 39150 | 2180 |
| 290 | 20241223 | 142600 | 38427202250 | 39150 | 39250 | 39250 | 39150 | 2067 |
| 291 | 20241223 | 142500 | 38346188700 | 39300 | 39300 | 39400 | 39250 | 844 |
| 292 | 20241223 | 142400 | 38313008850 | 39400 | 39350 | 39400 | 39250 | 740 |
| 293 | 20241223 | 142300 | 38283921700 | 39350 | 39400 | 39400 | 39300 | 1180 |
| 294 | 20241223 | 142200 | 38237484350 | 39400 | 39550 | 39550 | 39350 | 2907 |
| 295 | 20241223 | 142100 | 38122727600 | 39550 | 39450 | 39650 | 39450 | 2844 |
| 296 | 20241223 | 142000 | 38010254900 | 39450 | 39350 | 39450 | 39350 | 682 |
| 297 | 20241223 | 141900 | 37983382250 | 39400 | 39300 | 39400 | 39250 | 1060 |
| 298 | 20241223 | 141800 | 37941750900 | 39300 | 39500 | 39550 | 39300 | 1925 |
| 299 | 20241223 | 141700 | 37865906950 | 39500 | 39650 | 39650 | 39450 | 2087 |
| 300 | 20241223 | 141600 | 37783369550 | 39650 | 39450 | 39650 | 39400 | 6436 |
| 301 | 20241223 | 141500 | 37528962300 | 39450 | 39300 | 39450 | 39250 | 2878 |
| 302 | 20241223 | 141400 | 37415673150 | 39300 | 39150 | 39300 | 39150 | 1252 |
| 303 | 20241223 | 141300 | 37366573900 | 39100 | 39300 | 39300 | 39100 | 2179 |
| 304 | 20241223 | 141200 | 37281237850 | 39300 | 39300 | 39350 | 39200 | 1084 |
| 305 | 20241223 | 141100 | 37238640400 | 39300 | 39250 | 39300 | 39150 | 2645 |
| 306 | 20241223 | 141000 | 37134931500 | 39200 | 39100 | 39250 | 39050 | 3063 |
| 307 | 20241223 | 140900 | 37014919550 | 39050 | 38900 | 39100 | 38800 | 1404 |
| 308 | 20241223 | 140800 | 36960219950 | 38900 | 38650 | 38900 | 38650 | 1005 |
| 309 | 20241223 | 140700 | 36921272400 | 38750 | 38850 | 38850 | 38650 | 4234 |
| 310 | 20241223 | 140600 | 36757276800 | 38850 | 39150 | 39200 | 38850 | 2883 |
| 311 | 20241223 | 140500 | 36644705900 | 39150 | 39250 | 39250 | 39100 | 2984 |
| 312 | 20241223 | 140400 | 36527856850 | 39200 | 39000 | 39250 | 39000 | 4400 |
| 313 | 20241223 | 140300 | 36355841800 | 39000 | 39300 | 39350 | 38800 | 10415 |
| 314 | 20241223 | 140200 | 35948804250 | 39300 | 39350 | 39400 | 39300 | 3245 |
| 315 | 20241223 | 140100 | 35821157300 | 39350 | 39350 | 39450 | 39350 | 4496 |
| 316 | 20241223 | 140000 | 35644137700 | 39350 | 39500 | 39500 | 39300 | 5981 |
| 317 | 20241223 | 135900 | 35408525950 | 39500 | 39400 | 39650 | 39400 | 5744 |
| 318 | 20241223 | 135800 | 35181436400 | 39400 | 39700 | 39750 | 39250 | 8641 |
| 319 | 20241223 | 135700 | 34840488050 | 39750 | 39350 | 39750 | 39250 | 21446 |
| 320 | 20241223 | 135600 | 33992926850 | 39350 | 38250 | 39550 | 38000 | 47366 |
| 321 | 20241223 | 135500 | 32143522450 | 38250 | 37500 | 38350 | 37250 | 17351 |
| 322 | 20241223 | 135400 | 31486079650 | 37500 | 36700 | 37600 | 36700 | 8842 |
| 323 | 20241223 | 135300 | 31156459800 | 36700 | 36850 | 36900 | 36600 | 1157 |
| 324 | 20241223 | 135200 | 31113966750 | 36900 | 36850 | 37000 | 36800 | 2546 |
| 325 | 20241223 | 135100 | 31019913350 | 36850 | 36450 | 36950 | 36400 | 2111 |
| 326 | 20241223 | 135000 | 30942515700 | 36450 | 36550 | 36550 | 36400 | 1407 |
| 327 | 20241223 | 134900 | 30891227000 | 36550 | 36550 | 36550 | 36450 | 944 |
| 328 | 20241223 | 134800 | 30856785350 | 36550 | 36750 | 36850 | 36450 | 1650 |
| 329 | 20241223 | 134700 | 30796402500 | 36750 | 36850 | 36900 | 36600 | 1311 |
| 330 | 20241223 | 134600 | 30748217100 | 36950 | 36950 | 37000 | 36750 | 1516 |
| 331 | 20241223 | 134500 | 30692392900 | 36850 | 36700 | 37000 | 36700 | 1441 |
| 332 | 20241223 | 134400 | 30639226550 | 36700 | 36600 | 36700 | 36500 | 466 |
| 333 | 20241223 | 134300 | 30622181100 | 36550 | 36400 | 36600 | 36350 | 917 |
| 334 | 20241223 | 134200 | 30588810200 | 36400 | 36550 | 36550 | 36400 | 1317 |
| 335 | 20241223 | 134100 | 30540816200 | 36500 | 36550 | 36700 | 36400 | 2708 |
| 336 | 20241223 | 134000 | 30442051050 | 36550 | 36750 | 36750 | 36500 | 1884 |
| 337 | 20241223 | 133900 | 30372976350 | 36700 | 36700 | 37300 | 36700 | 2934 |
| 338 | 20241223 | 133800 | 30264419850 | 36850 | 37000 | 37050 | 36700 | 2394 |
| 339 | 20241223 | 133700 | 30176032700 | 37000 | 36750 | 37100 | 36700 | 3024 |
| 340 | 20241223 | 133600 | 30064443800 | 36700 | 36550 | 36750 | 36000 | 7033 |
| 341 | 20241223 | 133500 | 29808862150 | 36400 | 37000 | 37000 | 36150 | 6480 |
| 342 | 20241223 | 133400 | 29571936550 | 36900 | 37250 | 37350 | 36900 | 3392 |
| 343 | 20241223 | 133300 | 29446158400 | 37250 | 37450 | 37450 | 37200 | 2856 |
| 344 | 20241223 | 133200 | 29339632500 | 37350 | 37250 | 37700 | 37200 | 1873 |
| 345 | 20241223 | 133100 | 29269541500 | 37250 | 37400 | 37500 | 37200 | 2877 |
| 346 | 20241223 | 133000 | 29162020250 | 37400 | 37700 | 37900 | 37300 | 6458 |
| 347 | 20241223 | 132900 | 28919574050 | 37750 | 37500 | 38250 | 37300 | 9675 |
| 348 | 20241223 | 132800 | 28552991800 | 37450 | 37300 | 37950 | 37250 | 3649 |
| 349 | 20241223 | 132700 | 28415500050 | 37300 | 37900 | 37950 | 37250 | 6163 |
| 350 | 20241223 | 132600 | 28183426750 | 37950 | 37650 | 37950 | 37400 | 5307 |
| 351 | 20241223 | 132500 | 27983565550 | 37650 | 37800 | 37900 | 37500 | 6293 |
| 352 | 20241223 | 132400 | 27746441450 | 37850 | 37200 | 38050 | 36850 | 14295 |
| 353 | 20241223 | 132300 | 27210520350 | 37400 | 37100 | 37400 | 36950 | 3044 |
| 354 | 20241223 | 132200 | 27097448300 | 37100 | 37550 | 37650 | 36700 | 3798 |
| 355 | 20241223 | 132100 | 26956498650 | 37550 | 37200 | 37700 | 36950 | 5492 |
| 356 | 20241223 | 132000 | 26751811750 | 37250 | 37350 | 37700 | 37150 | 4769 |
| 357 | 20241223 | 131900 | 26573802900 | 37350 | 37550 | 37650 | 37250 | 7062 |
| 358 | 20241223 | 131800 | 26309008300 | 37550 | 38150 | 38200 | 37350 | 16407 |
| 359 | 20241223 | 131700 | 25688069550 | 38150 | 36900 | 38200 | 36800 | 24310 |
| 360 | 20241223 | 131600 | 24776208900 | 36900 | 36450 | 37000 | 36400 | 7656 |
| 361 | 20241223 | 131500 | 24494911750 | 36450 | 36550 | 36650 | 36350 | 7632 |
| 362 | 20241223 | 131400 | 24215958300 | 36600 | 36150 | 36600 | 35600 | 10253 |
| 363 | 20241223 | 131300 | 23844415450 | 36150 | 35300 | 36150 | 35200 | 4125 |
| 364 | 20241223 | 131200 | 23697018250 | 35300 | 35400 | 35400 | 35300 | 883 |
| 365 | 20241223 | 131100 | 23665835800 | 35400 | 35350 | 35400 | 35300 | 1032 |
| 366 | 20241223 | 131000 | 23629356650 | 35350 | 35350 | 35450 | 35300 | 513 |
| 367 | 20241223 | 130900 | 23611207250 | 35350 | 35300 | 35400 | 35200 | 1326 |
| 368 | 20241223 | 130800 | 23564365600 | 35300 | 35200 | 35300 | 35200 | 532 |
| 369 | 20241223 | 130700 | 23545612200 | 35250 | 35250 | 35300 | 35150 | 680 |
| 370 | 20241223 | 130600 | 23521668250 | 35300 | 34750 | 35300 | 34750 | 1208 |
| 371 | 20241223 | 130500 | 23479249350 | 34700 | 34600 | 34700 | 34500 | 590 |
| 372 | 20241223 | 130400 | 23458806300 | 34550 | 34600 | 34600 | 34550 | 79 |
| 373 | 20241223 | 130300 | 23456075450 | 34500 | 34600 | 34650 | 34500 | 629 |
| 374 | 20241223 | 130200 | 23434362250 | 34600 | 34600 | 34600 | 34600 | 141 |
| 375 | 20241223 | 130100 | 23429483650 | 34600 | 34450 | 34600 | 34450 | 205 |
| 376 | 20241223 | 130000 | 23422412200 | 34500 | 34600 | 34600 | 34500 | 761 |
| 377 | 20241223 | 125900 | 23396132700 | 34600 | 34500 | 34600 | 34400 | 176 |
| 378 | 20241223 | 125800 | 23390069900 | 34500 | 34500 | 34750 | 34400 | 912 |
| 379 | 20241223 | 125700 | 23358605500 | 34450 | 34800 | 34800 | 34400 | 2927 |
| 380 | 20241223 | 125600 | 23257333350 | 34800 | 34750 | 34800 | 34700 | 123 |
| 381 | 20241223 | 125500 | 23253059350 | 34700 | 34850 | 34850 | 34700 | 656 |
| 382 | 20241223 | 125400 | 23230257700 | 34850 | 34900 | 34900 | 34850 | 110 |
| 383 | 20241223 | 125300 | 23226423950 | 34850 | 34900 | 34900 | 34850 | 71 |
| 384 | 20241223 | 125200 | 23223948550 | 34900 | 34900 | 34900 | 34900 | 78 |
| 385 | 20241223 | 125100 | 23221226350 | 34950 | 34900 | 34950 | 34900 | 457 |
| 386 | 20241223 | 125000 | 23205254700 | 34950 | 34900 | 35000 | 34900 | 12 |
| 387 | 20241223 | 124900 | 23204835350 | 35000 | 34950 | 35000 | 34900 | 51 |
| 388 | 20241223 | 124800 | 23203054300 | 35050 | 34950 | 35050 | 34950 | 2 |
| 389 | 20241223 | 124700 | 23202984300 | 35050 | 35100 | 35100 | 34950 | 326 |
| 390 | 20241223 | 124600 | 23191576100 | 35000 | 35200 | 35200 | 35000 | 1025 |
| 391 | 20241223 | 124500 | 23155633650 | 35250 | 35200 | 35250 | 35200 | 247 |
| 392 | 20241223 | 124400 | 23146927200 | 35200 | 35150 | 35200 | 35150 | 59 |
| 393 | 20241223 | 124300 | 23144850650 | 35200 | 35100 | 35200 | 35100 | 67 |
| 394 | 20241223 | 124200 | 23142495450 | 35100 | 35100 | 35100 | 35100 | 109 |
| 395 | 20241223 | 124100 | 23138669550 | 35050 | 35050 | 35050 | 35050 | 161 |
| 396 | 20241223 | 124000 | 23133026500 | 35050 | 35100 | 35100 | 35050 | 134 |
| 397 | 20241223 | 123900 | 23128329750 | 35100 | 35100 | 35100 | 35100 | 205 |
| 398 | 20241223 | 123800 | 23121134250 | 35100 | 35050 | 35100 | 35050 | 35 |
| 399 | 20241223 | 123700 | 23119906150 | 35050 | 35150 | 35150 | 35050 | 45 |
| 400 | 20241223 | 123600 | 23118327650 | 35150 | 35150 | 35150 | 35150 | 101 |
| 401 | 20241223 | 123500 | 23114777500 | 35150 | 35200 | 35250 | 35150 | 104 |
| 402 | 20241223 | 123400 | 23111121250 | 35150 | 35050 | 35150 | 35050 | 24 |
| 403 | 20241223 | 123300 | 23110278550 | 35050 | 35250 | 35250 | 35050 | 95 |
| 404 | 20241223 | 123200 | 23106934600 | 35200 | 34850 | 35250 | 34850 | 676 |
| 405 | 20241223 | 123100 | 23083286450 | 34800 | 34800 | 34800 | 34750 | 43 |
| 406 | 20241223 | 123000 | 23081790800 | 34750 | 34800 | 34800 | 34750 | 458 |
| 407 | 20241223 | 122900 | 23065871650 | 34800 | 34800 | 34800 | 34800 | 112 |
| 408 | 20241223 | 122800 | 23061974050 | 34750 | 34800 | 34800 | 34750 | 74 |
| 409 | 20241223 | 122700 | 23059401550 | 34750 | 34800 | 34800 | 34750 | 235 |
| 410 | 20241223 | 122600 | 23051224550 | 34800 | 34850 | 34850 | 34800 | 203 |
| 411 | 20241223 | 122500 | 23044159150 | 34850 | 34850 | 34900 | 34850 | 174 |
| 412 | 20241223 | 122400 | 23038093850 | 34850 | 34900 | 34900 | 34850 | 124 |
| 413 | 20241223 | 122300 | 23033768250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 414 | 20241223 | 122200 | 23033768250 | 34900 | 34950 | 34950 | 34850 | 181 |
| 415 | 20241223 | 122100 | 23027456300 | 34950 | 34900 | 35000 | 34850 | 83 |
| 416 | 20241223 | 122000 | 23024557400 | 34900 | 35000 | 35000 | 34850 | 610 |
| 417 | 20241223 | 121900 | 23003265850 | 35000 | 35000 | 35050 | 35000 | 32 |
| 418 | 20241223 | 121800 | 23002145800 | 35000 | 34950 | 35000 | 34950 | 13 |
| 419 | 20241223 | 121700 | 23001691300 | 34900 | 35050 | 35050 | 34900 | 498 |
| 420 | 20241223 | 121600 | 22984283850 | 35000 | 35100 | 35100 | 35000 | 64 |
| 421 | 20241223 | 121500 | 22982037750 | 35100 | 35200 | 35200 | 35000 | 409 |
| 422 | 20241223 | 121400 | 22967695000 | 35300 | 35100 | 35350 | 35050 | 195 |
| 423 | 20241223 | 121300 | 22960827150 | 35150 | 35000 | 35150 | 35000 | 67 |
| 424 | 20241223 | 121200 | 22958479850 | 34950 | 34950 | 34950 | 34950 | 19 |
| 425 | 20241223 | 121100 | 22957815800 | 34900 | 34900 | 34900 | 34900 | 23 |
| 426 | 20241223 | 121000 | 22957013100 | 34900 | 34900 | 34900 | 34900 | 115 |
| 427 | 20241223 | 120900 | 22952999600 | 34950 | 35050 | 35100 | 34950 | 591 |
| 428 | 20241223 | 120800 | 22932327600 | 35150 | 35150 | 35150 | 35100 | 102 |
| 429 | 20241223 | 120700 | 22928745450 | 35200 | 35250 | 35250 | 35200 | 1035 |
| 430 | 20241223 | 120600 | 22892281250 | 35250 | 35300 | 35300 | 35250 | 233 |
| 431 | 20241223 | 120500 | 22884061750 | 35300 | 35250 | 35300 | 35250 | 169 |
| 432 | 20241223 | 120400 | 22878098050 | 35250 | 35300 | 35300 | 35200 | 67 |
| 433 | 20241223 | 120300 | 22875735100 | 35250 | 35350 | 35350 | 35250 | 125 |
| 434 | 20241223 | 120200 | 22871321800 | 35300 | 35100 | 35350 | 35100 | 471 |
| 435 | 20241223 | 120100 | 22854726950 | 35100 | 35050 | 35100 | 35050 | 12 |
| 436 | 20241223 | 120000 | 22854306200 | 35000 | 35050 | 35050 | 34950 | 13 |
| 437 | 20241223 | 115900 | 22853851600 | 35000 | 34950 | 35000 | 34950 | 108 |
| 438 | 20241223 | 115800 | 22850073150 | 34950 | 34900 | 34950 | 34900 | 10 |
| 439 | 20241223 | 115700 | 22849723750 | 34900 | 34900 | 34900 | 34900 | 9 |
| 440 | 20241223 | 115600 | 22849409650 | 34800 | 34900 | 34900 | 34800 | 236 |
| 441 | 20241223 | 115500 | 22841184250 | 34900 | 35000 | 35000 | 34900 | 141 |
| 442 | 20241223 | 115400 | 22836256800 | 34950 | 35050 | 35050 | 34950 | 207 |
| 443 | 20241223 | 115300 | 22829014700 | 35050 | 35150 | 35150 | 35000 | 364 |
| 444 | 20241223 | 115200 | 22816251950 | 35200 | 35200 | 35300 | 35200 | 642 |
| 445 | 20241223 | 115100 | 22793622650 | 35150 | 35000 | 35150 | 34950 | 282 |
| 446 | 20241223 | 115000 | 22783752100 | 35000 | 35050 | 35100 | 35000 | 267 |
| 447 | 20241223 | 114900 | 22774397700 | 35000 | 35050 | 35050 | 35000 | 659 |
| 448 | 20241223 | 114800 | 22751330450 | 35000 | 34950 | 35000 | 34900 | 363 |
| 449 | 20241223 | 114700 | 22738633900 | 34900 | 34800 | 34900 | 34800 | 389 |
| 450 | 20241223 | 114600 | 22725071400 | 34750 | 34750 | 34800 | 34750 | 284 |
| 451 | 20241223 | 114500 | 22715191800 | 34700 | 34550 | 34700 | 34550 | 393 |
| 452 | 20241223 | 114400 | 22701582600 | 34450 | 34350 | 34600 | 34300 | 1191 |
| 453 | 20241223 | 114300 | 22660580800 | 34350 | 34400 | 34450 | 34350 | 980 |
| 454 | 20241223 | 114200 | 22626873450 | 34400 | 34650 | 34650 | 34400 | 1731 |
| 455 | 20241223 | 114100 | 22567205500 | 34650 | 34600 | 34700 | 34600 | 314 |
| 456 | 20241223 | 114000 | 22556338000 | 34550 | 34500 | 34550 | 34500 | 98 |
| 457 | 20241223 | 113900 | 22552954650 | 34500 | 34550 | 34550 | 34500 | 682 |
| 458 | 20241223 | 113800 | 22529401750 | 34550 | 34550 | 34550 | 34500 | 333 |
| 459 | 20241223 | 113700 | 22517900200 | 34550 | 34550 | 34600 | 34550 | 112 |
| 460 | 20241223 | 113600 | 22514030550 | 34550 | 34550 | 34550 | 34550 | 64 |
| 461 | 20241223 | 113500 | 22511819350 | 34550 | 34500 | 34600 | 34500 | 297 |
| 462 | 20241223 | 113400 | 22501569550 | 34500 | 34600 | 34600 | 34500 | 525 |
| 463 | 20241223 | 113300 | 22483450950 | 34650 | 34650 | 34650 | 34500 | 1440 |
| 464 | 20241223 | 113200 | 22433654700 | 34650 | 34800 | 34800 | 34650 | 496 |
| 465 | 20241223 | 113100 | 22416432100 | 34800 | 34650 | 34900 | 34600 | 1279 |
| 466 | 20241223 | 113000 | 22372056000 | 34650 | 34750 | 34800 | 34650 | 1059 |
| 467 | 20241223 | 112900 | 22335276600 | 34850 | 34750 | 34850 | 34700 | 223 |
| 468 | 20241223 | 112800 | 22327516200 | 34700 | 34800 | 34800 | 34700 | 384 |
| 469 | 20241223 | 112700 | 22314176800 | 34800 | 34850 | 34850 | 34800 | 648 |
| 470 | 20241223 | 112600 | 22291601650 | 34850 | 34850 | 34900 | 34750 | 794 |
| 471 | 20241223 | 112500 | 22263957350 | 34850 | 34700 | 34900 | 34700 | 562 |
| 472 | 20241223 | 112400 | 22244367500 | 34750 | 35100 | 35100 | 34750 | 1987 |
| 473 | 20241223 | 112300 | 22174950000 | 35100 | 35150 | 35150 | 35100 | 838 |
| 474 | 20241223 | 112200 | 22145501650 | 35200 | 35100 | 35200 | 35100 | 327 |
| 475 | 20241223 | 112100 | 22134018800 | 35100 | 35200 | 35200 | 35100 | 301 |
| 476 | 20241223 | 112000 | 22123436850 | 35200 | 35200 | 35200 | 35150 | 205 |
| 477 | 20241223 | 111900 | 22116228450 | 35250 | 35350 | 35350 | 35250 | 365 |
| 478 | 20241223 | 111800 | 22103352050 | 35350 | 35400 | 35400 | 35300 | 152 |
| 479 | 20241223 | 111700 | 22097981450 | 35400 | 35350 | 35450 | 35350 | 439 |
| 480 | 20241223 | 111600 | 22082441900 | 35350 | 35350 | 35350 | 35300 | 207 |
| 481 | 20241223 | 111500 | 22075124900 | 35300 | 35450 | 35450 | 35300 | 404 |
| 482 | 20241223 | 111400 | 22060847750 | 35450 | 35500 | 35500 | 35450 | 124 |
| 483 | 20241223 | 111300 | 22056450700 | 35550 | 35550 | 35650 | 35550 | 524 |
| 484 | 20241223 | 111200 | 22037790200 | 35500 | 35400 | 35500 | 35400 | 113 |
| 485 | 20241223 | 111100 | 22033779600 | 35350 | 35300 | 35350 | 35250 | 486 |
| 486 | 20241223 | 111000 | 22016623750 | 35300 | 35200 | 35300 | 35200 | 439 |
| 487 | 20241223 | 110900 | 22001148500 | 35200 | 35200 | 35250 | 35100 | 1418 |
| 488 | 20241223 | 110800 | 21951326100 | 35250 | 35300 | 35600 | 35250 | 346 |
| 489 | 20241223 | 110700 | 21939064950 | 35200 | 35150 | 35250 | 35100 | 525 |
| 490 | 20241223 | 110600 | 21920608750 | 35150 | 35450 | 35450 | 35150 | 894 |
| 491 | 20241223 | 110500 | 21889060300 | 35450 | 35450 | 35450 | 35400 | 623 |
| 492 | 20241223 | 110400 | 21866990300 | 35400 | 35600 | 35600 | 35400 | 750 |
| 493 | 20241223 | 110300 | 21840408050 | 35500 | 35450 | 35600 | 35450 | 488 |
| 494 | 20241223 | 110200 | 21823072600 | 35450 | 35450 | 35450 | 35400 | 320 |
| 495 | 20241223 | 110100 | 21811728850 | 35400 | 35400 | 35500 | 35400 | 151 |
| 496 | 20241223 | 110000 | 21806380900 | 35400 | 35600 | 35600 | 35400 | 1068 |
| 497 | 20241223 | 105900 | 21768480550 | 35600 | 35800 | 35800 | 35600 | 163 |
| 498 | 20241223 | 105800 | 21762655000 | 35800 | 35900 | 35900 | 35800 | 410 |
| 499 | 20241223 | 105700 | 21747967550 | 35900 | 36000 | 36050 | 35900 | 82 |
| 500 | 20241223 | 105600 | 21745018250 | 36000 | 35900 | 36000 | 35850 | 1327 |
| 501 | 20241223 | 105500 | 21697303250 | 35850 | 35950 | 35950 | 35850 | 117 |
| 502 | 20241223 | 105400 | 21693108200 | 35950 | 36000 | 36000 | 35850 | 603 |
| 503 | 20241223 | 105300 | 21671435100 | 36000 | 35850 | 36000 | 35850 | 556 |
| 504 | 20241223 | 105200 | 21651450300 | 35850 | 36050 | 36050 | 35850 | 721 |
| 505 | 20241223 | 105100 | 21625525750 | 36000 | 36100 | 36100 | 36000 | 99 |
| 506 | 20241223 | 105000 | 21621957450 | 36100 | 35850 | 36100 | 35850 | 1439 |
| 507 | 20241223 | 104900 | 21570191400 | 35850 | 35550 | 35850 | 35550 | 786 |
| 508 | 20241223 | 104800 | 21542140000 | 35550 | 35500 | 35550 | 35450 | 376 |
| 509 | 20241223 | 104700 | 21528794850 | 35500 | 35500 | 35500 | 35450 | 249 |
| 510 | 20241223 | 104600 | 21519956050 | 35450 | 35550 | 35550 | 35450 | 535 |
| 511 | 20241223 | 104500 | 21500958650 | 35550 | 35800 | 35800 | 35550 | 544 |
| 512 | 20241223 | 104400 | 21481555500 | 35800 | 35800 | 35800 | 35750 | 329 |
| 513 | 20241223 | 104300 | 21469785350 | 35750 | 35750 | 35800 | 35700 | 672 |
| 514 | 20241223 | 104200 | 21445765700 | 35700 | 35750 | 35750 | 35700 | 83 |
| 515 | 20241223 | 104100 | 21442800350 | 35750 | 35550 | 35800 | 35550 | 588 |
| 516 | 20241223 | 104000 | 21421835050 | 35450 | 35400 | 35500 | 35400 | 133 |
| 517 | 20241223 | 103900 | 21417122400 | 35350 | 35700 | 35700 | 35350 | 678 |
| 518 | 20241223 | 103800 | 21393043450 | 35700 | 35800 | 35800 | 35700 | 985 |
| 519 | 20241223 | 103700 | 21357800050 | 35750 | 35700 | 35850 | 35700 | 903 |
| 520 | 20241223 | 103600 | 21325471500 | 35700 | 35350 | 35700 | 35300 | 1052 |
| 521 | 20241223 | 103500 | 21288043650 | 35350 | 35450 | 35500 | 35300 | 699 |
| 522 | 20241223 | 103400 | 21263305600 | 35450 | 35550 | 35550 | 35450 | 241 |
| 523 | 20241223 | 103300 | 21254745500 | 35550 | 35700 | 35700 | 35550 | 881 |
| 524 | 20241223 | 103200 | 21223358000 | 35650 | 35800 | 35850 | 35650 | 1683 |
| 525 | 20241223 | 103100 | 21163165050 | 35750 | 36050 | 36050 | 35750 | 1052 |
| 526 | 20241223 | 103000 | 21125374250 | 36050 | 35750 | 36200 | 35700 | 1243 |
| 527 | 20241223 | 102900 | 21080654350 | 35700 | 35750 | 35800 | 35550 | 1819 |
| 528 | 20241223 | 102800 | 21015681050 | 35750 | 36150 | 36250 | 35750 | 4023 |
| 529 | 20241223 | 102700 | 20870637450 | 36100 | 35800 | 36150 | 35750 | 2615 |
| 530 | 20241223 | 102600 | 20776508600 | 35800 | 35650 | 35950 | 35600 | 4782 |
| 531 | 20241223 | 102500 | 20605586650 | 35650 | 35700 | 35850 | 35500 | 2464 |
| 532 | 20241223 | 102400 | 20517658200 | 35650 | 35200 | 35700 | 35200 | 2644 |
| 533 | 20241223 | 102300 | 20423996850 | 35150 | 35250 | 35250 | 35100 | 908 |
| 534 | 20241223 | 102200 | 20392081000 | 35250 | 35300 | 35300 | 35250 | 355 |
| 535 | 20241223 | 102100 | 20379563450 | 35300 | 35200 | 35300 | 35150 | 957 |
| 536 | 20241223 | 102000 | 20345822250 | 35250 | 35350 | 35400 | 35150 | 1184 |
| 537 | 20241223 | 101900 | 20304031900 | 35350 | 35100 | 35350 | 35100 | 1168 |
| 538 | 20241223 | 101800 | 20262914300 | 35100 | 35050 | 35100 | 35000 | 913 |
| 539 | 20241223 | 101700 | 20230933650 | 35050 | 34800 | 35100 | 34800 | 1527 |
| 540 | 20241223 | 101600 | 20177604250 | 34850 | 34950 | 34950 | 34850 | 791 |
| 541 | 20241223 | 101500 | 20149985950 | 34950 | 34900 | 35000 | 34850 | 731 |
| 542 | 20241223 | 101400 | 20124470800 | 34900 | 34950 | 34950 | 34800 | 724 |
| 543 | 20241223 | 101300 | 20099204350 | 34950 | 34900 | 35000 | 34800 | 752 |
| 544 | 20241223 | 101200 | 20072960750 | 34900 | 34500 | 35000 | 34350 | 2798 |
| 545 | 20241223 | 101100 | 19975911650 | 34500 | 34300 | 34500 | 34300 | 1150 |
| 546 | 20241223 | 101000 | 19936382900 | 34300 | 34400 | 34400 | 34250 | 2976 |
| 547 | 20241223 | 100900 | 19834327950 | 34400 | 34500 | 34500 | 34350 | 630 |
| 548 | 20241223 | 100800 | 19812647650 | 34400 | 34400 | 34550 | 34400 | 251 |
| 549 | 20241223 | 100700 | 19804000700 | 34400 | 34400 | 34400 | 34250 | 3058 |
| 550 | 20241223 | 100600 | 19699031200 | 34400 | 34550 | 34600 | 34350 | 3423 |
| 551 | 20241223 | 100500 | 19581022250 | 34600 | 34550 | 34600 | 34550 | 418 |
| 552 | 20241223 | 100400 | 19566571300 | 34550 | 34550 | 34550 | 34450 | 1602 |
| 553 | 20241223 | 100300 | 19511278400 | 34550 | 34750 | 34850 | 34550 | 2192 |
| 554 | 20241223 | 100200 | 19435165850 | 34750 | 34800 | 34800 | 34750 | 85 |
| 555 | 20241223 | 100100 | 19432208550 | 34750 | 34650 | 34800 | 34650 | 1092 |
| 556 | 20241223 | 100000 | 19394286050 | 34750 | 34850 | 34850 | 34650 | 1247 |
| 557 | 20241223 | 095900 | 19350955300 | 34800 | 34750 | 34900 | 34750 | 543 |
| 558 | 20241223 | 095800 | 19332055550 | 34750 | 35000 | 35100 | 34750 | 2030 |
| 559 | 20241223 | 095700 | 19261351100 | 35000 | 35400 | 35400 | 35000 | 1812 |
| 560 | 20241223 | 095600 | 19197681350 | 35400 | 35350 | 35450 | 35350 | 1126 |
| 561 | 20241223 | 095500 | 19157835150 | 35350 | 35200 | 35450 | 35200 | 989 |
| 562 | 20241223 | 095400 | 19122866800 | 35150 | 35200 | 35200 | 35050 | 1179 |
| 563 | 20241223 | 095300 | 19081453700 | 35200 | 35100 | 35350 | 35100 | 2112 |
| 564 | 20241223 | 095200 | 19007088250 | 35100 | 34900 | 35100 | 34850 | 2206 |
| 565 | 20241223 | 095100 | 18929947050 | 34850 | 34750 | 35000 | 34700 | 1054 |
| 566 | 20241223 | 095000 | 18893156550 | 35000 | 34900 | 35000 | 34700 | 2221 |
| 567 | 20241223 | 094900 | 18815746800 | 34900 | 35000 | 35000 | 34650 | 3511 |
| 568 | 20241223 | 094800 | 18693444950 | 35000 | 34550 | 35000 | 34500 | 4033 |
| 569 | 20241223 | 094700 | 18553119550 | 34550 | 35300 | 35350 | 34350 | 8219 |
| 570 | 20241223 | 094600 | 18265749600 | 35300 | 35800 | 35800 | 35200 | 6613 |
| 571 | 20241223 | 094500 | 18031297850 | 35750 | 35800 | 35850 | 35750 | 466 |
| 572 | 20241223 | 094400 | 18014615050 | 35950 | 36050 | 36050 | 35700 | 2412 |
| 573 | 20241223 | 094300 | 17928108500 | 36050 | 36050 | 36150 | 36050 | 766 |
| 574 | 20241223 | 094200 | 17900467850 | 36100 | 36250 | 36300 | 36000 | 1815 |
| 575 | 20241223 | 094100 | 17834918650 | 36250 | 36150 | 36400 | 36000 | 2375 |
| 576 | 20241223 | 094000 | 17749106850 | 36150 | 36350 | 36350 | 36050 | 1833 |
| 577 | 20241223 | 093900 | 17682767150 | 36350 | 36150 | 36400 | 36150 | 1300 |
| 578 | 20241223 | 093800 | 17635600750 | 36200 | 35900 | 36300 | 35900 | 926 |
| 579 | 20241223 | 093700 | 17602103750 | 35900 | 36200 | 36250 | 35700 | 4174 |
| 580 | 20241223 | 093600 | 17452425050 | 36150 | 36200 | 36400 | 36100 | 2262 |
| 581 | 20241223 | 093500 | 17370513450 | 36150 | 36300 | 36400 | 35900 | 7752 |
| 582 | 20241223 | 093400 | 17090872350 | 36350 | 36500 | 36600 | 36350 | 3285 |
| 583 | 20241223 | 093300 | 16970994000 | 36500 | 36750 | 36850 | 36300 | 3287 |
| 584 | 20241223 | 093200 | 16850867300 | 36850 | 36750 | 37000 | 36600 | 3734 |
| 585 | 20241223 | 093100 | 16713320150 | 36800 | 36800 | 37000 | 36750 | 3431 |
| 586 | 20241223 | 093000 | 16586890200 | 36750 | 36450 | 36750 | 36150 | 6847 |
| 587 | 20241223 | 092900 | 16337580300 | 36450 | 36850 | 37200 | 36300 | 5304 |
| 588 | 20241223 | 092800 | 16142695650 | 36800 | 36950 | 37050 | 36700 | 5657 |
| 589 | 20241223 | 092700 | 15934508350 | 36900 | 37300 | 37400 | 36900 | 4592 |
| 590 | 20241223 | 092600 | 15763527850 | 37300 | 37450 | 37550 | 36650 | 12822 |
| 591 | 20241223 | 092500 | 15287572950 | 37500 | 38500 | 38500 | 37200 | 15718 |
| 592 | 20241223 | 092400 | 14693387200 | 38500 | 38850 | 38900 | 38500 | 5610 |
| 593 | 20241223 | 092300 | 14476755850 | 38850 | 39000 | 39050 | 38500 | 5349 |
| 594 | 20241223 | 092200 | 14269477150 | 39000 | 38700 | 39050 | 38500 | 4067 |
| 595 | 20241223 | 092100 | 14111697700 | 38700 | 38500 | 38800 | 38450 | 6372 |
| 596 | 20241223 | 092000 | 13865653950 | 38500 | 38650 | 38650 | 38400 | 7575 |
| 597 | 20241223 | 091900 | 13573743350 | 38550 | 39050 | 39100 | 38550 | 7609 |
| 598 | 20241223 | 091800 | 13277903300 | 39050 | 39950 | 40050 | 39000 | 15721 |
| 599 | 20241223 | 091700 | 12658117400 | 40000 | 39600 | 40150 | 39550 | 7921 |
| 600 | 20241223 | 091600 | 12342159850 | 39550 | 40800 | 40800 | 39350 | 13857 |
| 601 | 20241223 | 091500 | 11786187050 | 40750 | 40900 | 41000 | 40750 | 4858 |
| 602 | 20241223 | 091400 | 11587665850 | 40850 | 41600 | 41600 | 40850 | 25145 |
| 603 | 20241223 | 091300 | 10546335850 | 41600 | 41250 | 41600 | 41150 | 48852 |
| 604 | 20241223 | 091200 | 8514676500 | 41400 | 40900 | 41550 | 40900 | 7976 |
| 605 | 20241223 | 091100 | 8185698750 | 40900 | 40850 | 41000 | 40650 | 5872 |
| 606 | 20241223 | 091000 | 7946194700 | 40850 | 41100 | 41250 | 40800 | 6412 |
| 607 | 20241223 | 090900 | 7683334550 | 41050 | 41400 | 41400 | 40900 | 10935 |
| 608 | 20241223 | 090800 | 7233599250 | 41350 | 41600 | 41600 | 40850 | 21430 |
| 609 | 20241223 | 090700 | 6345017300 | 41600 | 41600 | 41600 | 41600 | 21936 |
| 610 | 20241223 | 090600 | 5432479700 | 41600 | 41150 | 41600 | 41050 | 34931 |
| 611 | 20241223 | 090500 | 3982057800 | 41150 | 40450 | 41200 | 40300 | 22976 |
| 612 | 20241223 | 090400 | 3041292800 | 40500 | 40650 | 40800 | 40100 | 14462 |
| 613 | 20241223 | 090300 | 2457383050 | 40650 | 40700 | 41000 | 40050 | 21189 |
| 614 | 20241223 | 090200 | 1597853050 | 40650 | 38000 | 41250 | 37000 | 40938 |
| 615 | 20241223 | 090100 | 0 | 32000 | 32000 | 32000 | 32000 | 0 |
| 616 | 20241223 | 090000 | 0 | 32000 | 32000 | 32000 | 32000 | 0 |