32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 190200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 3 | 20241230 | 190100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20241230 | 190000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20241230 | 185900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20241230 | 185800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20241230 | 185700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20241230 | 185600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20241230 | 185500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20241230 | 185400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20241230 | 185300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20241230 | 185200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20241230 | 185100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20241230 | 185000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20241230 | 184900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20241230 | 184800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20241230 | 184700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20241230 | 184600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20241230 | 184500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20241230 | 184400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20241230 | 184300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20241230 | 184200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20241230 | 184100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20241230 | 184000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20241230 | 183900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20241230 | 183800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20241230 | 183700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20241230 | 183600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20241230 | 183500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20241230 | 183400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20241230 | 183300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20241230 | 183200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 33 | 20241230 | 183100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20241230 | 183000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20241230 | 182900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20241230 | 182800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20241230 | 182700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20241230 | 182600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20241230 | 182500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20241230 | 182400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20241230 | 182300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20241230 | 182200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20241230 | 182100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20241230 | 182000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20241230 | 181900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20241230 | 181800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20241230 | 181700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20241230 | 181600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20241230 | 181500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20241230 | 181400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20241230 | 181300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20241230 | 181200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20241230 | 181100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20241230 | 181000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20241230 | 180900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20241230 | 180800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20241230 | 180700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20241230 | 180600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20241230 | 180500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20241230 | 180400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20241230 | 180300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20241230 | 180200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 63 | 20241230 | 180100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20241230 | 180000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20241230 | 175900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20241230 | 175800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20241230 | 175700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20241230 | 175600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20241230 | 175500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20241230 | 175400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20241230 | 175300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20241230 | 175200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20241230 | 175100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20241230 | 175000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20241230 | 174900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20241230 | 174800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20241230 | 174700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20241230 | 174600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20241230 | 174500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20241230 | 174400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20241230 | 174300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20241230 | 174200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20241230 | 174100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20241230 | 174000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20241230 | 173900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20241230 | 173800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20241230 | 173700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20241230 | 173600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20241230 | 173500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20241230 | 173400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20241230 | 173300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20241230 | 173200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 93 | 20241230 | 173100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20241230 | 173000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20241230 | 172900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20241230 | 172800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20241230 | 172700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20241230 | 172600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20241230 | 172500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20241230 | 172400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20241230 | 172300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20241230 | 172200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20241230 | 172100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20241230 | 172000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20241230 | 171900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20241230 | 171800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20241230 | 171700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20241230 | 171600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20241230 | 171500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20241230 | 171400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20241230 | 171300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20241230 | 171200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20241230 | 171100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20241230 | 171000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20241230 | 170900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20241230 | 170800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20241230 | 170700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20241230 | 170600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20241230 | 170500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20241230 | 170400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20241230 | 170300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20241230 | 170200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 123 | 20241230 | 170100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20241230 | 170000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20241230 | 165900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20241230 | 165800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20241230 | 165700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20241230 | 165600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20241230 | 165500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20241230 | 165400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20241230 | 165300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20241230 | 165200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20241230 | 165100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20241230 | 165000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20241230 | 164900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20241230 | 164800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20241230 | 164700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20241230 | 164600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20241230 | 164500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20241230 | 164400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20241230 | 164300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20241230 | 164200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20241230 | 164100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20241230 | 164000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20241230 | 163900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20241230 | 163800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20241230 | 163700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20241230 | 163600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20241230 | 163500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20241230 | 163400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20241230 | 163300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20241230 | 163200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 153 | 20241230 | 163100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20241230 | 163000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20241230 | 162900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20241230 | 162800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20241230 | 162700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20241230 | 162600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20241230 | 162500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20241230 | 162400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20241230 | 162300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20241230 | 162200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20241230 | 162100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20241230 | 162000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20241230 | 161900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20241230 | 161800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20241230 | 161700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20241230 | 161600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20241230 | 161500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20241230 | 161400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20241230 | 161300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20241230 | 161200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20241230 | 161100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20241230 | 161000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20241230 | 160900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20241230 | 160800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20241230 | 160700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20241230 | 160600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20241230 | 160500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20241230 | 160400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20241230 | 160300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20241230 | 160200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 183 | 20241230 | 160100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20241230 | 160000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20241230 | 155900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20241230 | 155800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20241230 | 155700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20241230 | 155600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20241230 | 155500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20241230 | 155400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20241230 | 155300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20241230 | 155200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20241230 | 155100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20241230 | 155000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20241230 | 154900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20241230 | 154800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20241230 | 154700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20241230 | 154600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20241230 | 154500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20241230 | 154400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20241230 | 154300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20241230 | 154200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20241230 | 154100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20241230 | 154000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20241230 | 153900 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20241230 | 153800 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20241230 | 153700 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20241230 | 153600 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20241230 | 153500 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20241230 | 153400 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20241230 | 153300 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20241230 | 153200 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 213 | 20241230 | 153100 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20241230 | 153000 | 13202480200 | 43500 | 43500 | 43500 | 43500 | 30265 |
| 215 | 20241230 | 152900 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20241230 | 152800 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20241230 | 152700 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20241230 | 152600 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20241230 | 152500 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20241230 | 152400 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20241230 | 152300 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20241230 | 152200 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20241230 | 152100 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20241230 | 152000 | 11885952700 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20241230 | 151900 | 11885952700 | 43450 | 43400 | 43500 | 43400 | 1271 |
| 226 | 20241230 | 151800 | 11830755150 | 43450 | 43500 | 43500 | 43400 | 820 |
| 227 | 20241230 | 151700 | 11795133250 | 43500 | 43450 | 43500 | 43400 | 1053 |
| 228 | 20241230 | 151600 | 11749378150 | 43500 | 43500 | 43500 | 43450 | 1089 |
| 229 | 20241230 | 151500 | 11702034400 | 43450 | 43450 | 43500 | 43450 | 971 |
| 230 | 20241230 | 151400 | 11659841050 | 43450 | 43500 | 43500 | 43450 | 1461 |
| 231 | 20241230 | 151300 | 11596309850 | 43500 | 43450 | 43500 | 43450 | 971 |
| 232 | 20241230 | 151200 | 11554116950 | 43500 | 43550 | 43550 | 43450 | 1078 |
| 233 | 20241230 | 151100 | 11507220850 | 43550 | 43550 | 43550 | 43500 | 469 |
| 234 | 20241230 | 151000 | 11486814850 | 43550 | 43500 | 43550 | 43450 | 1107 |
| 235 | 20241230 | 150900 | 11438664950 | 43500 | 43500 | 43500 | 43450 | 1263 |
| 236 | 20241230 | 150800 | 11383752150 | 43500 | 43500 | 43550 | 43500 | 1469 |
| 237 | 20241230 | 150700 | 11319829800 | 43550 | 43550 | 43550 | 43500 | 3366 |
| 238 | 20241230 | 150600 | 11173398100 | 43550 | 43550 | 43550 | 43500 | 1554 |
| 239 | 20241230 | 150500 | 11105775950 | 43550 | 43550 | 43550 | 43500 | 284 |
| 240 | 20241230 | 150400 | 11093416400 | 43550 | 43550 | 43550 | 43500 | 592 |
| 241 | 20241230 | 150300 | 11067655200 | 43550 | 43550 | 43550 | 43500 | 2737 |
| 242 | 20241230 | 150200 | 10948573500 | 43550 | 43550 | 43550 | 43500 | 850 |
| 243 | 20241230 | 150100 | 10911587700 | 43550 | 43500 | 43550 | 43500 | 828 |
| 244 | 20241230 | 150000 | 10875557200 | 43550 | 43500 | 43550 | 43500 | 631 |
| 245 | 20241230 | 145900 | 10848098850 | 43500 | 43550 | 43550 | 43500 | 664 |
| 246 | 20241230 | 145800 | 10819198850 | 43500 | 43550 | 43550 | 43500 | 826 |
| 247 | 20241230 | 145700 | 10783263200 | 43550 | 43550 | 43550 | 43500 | 879 |
| 248 | 20241230 | 145600 | 10745020300 | 43550 | 43550 | 43550 | 43500 | 238 |
| 249 | 20241230 | 145500 | 10734661450 | 43500 | 43500 | 43600 | 43500 | 1248 |
| 250 | 20241230 | 145400 | 10680353350 | 43600 | 43550 | 43600 | 43500 | 405 |
| 251 | 20241230 | 145300 | 10662712600 | 43600 | 43550 | 43600 | 43500 | 1047 |
| 252 | 20241230 | 145200 | 10617099750 | 43550 | 43600 | 43600 | 43500 | 945 |
| 253 | 20241230 | 145100 | 10575944150 | 43600 | 43550 | 43600 | 43550 | 536 |
| 254 | 20241230 | 145000 | 10552591350 | 43550 | 43600 | 43650 | 43550 | 639 |
| 255 | 20241230 | 144900 | 10524741050 | 43600 | 43650 | 43650 | 43600 | 283 |
| 256 | 20241230 | 144800 | 10512397000 | 43650 | 43650 | 43650 | 43600 | 367 |
| 257 | 20241230 | 144700 | 10496390600 | 43650 | 43600 | 43650 | 43600 | 629 |
| 258 | 20241230 | 144600 | 10468945650 | 43600 | 43600 | 43650 | 43600 | 306 |
| 259 | 20241230 | 144500 | 10455601400 | 43600 | 43650 | 43650 | 43600 | 263 |
| 260 | 20241230 | 144400 | 10444133550 | 43600 | 43600 | 43650 | 43600 | 291 |
| 261 | 20241230 | 144300 | 10431442800 | 43600 | 43650 | 43650 | 43600 | 442 |
| 262 | 20241230 | 144200 | 10412166300 | 43650 | 43600 | 43650 | 43600 | 271 |
| 263 | 20241230 | 144100 | 10400348200 | 43600 | 43600 | 43650 | 43550 | 791 |
| 264 | 20241230 | 144000 | 10365876850 | 43600 | 43500 | 43600 | 43500 | 134 |
| 265 | 20241230 | 143900 | 10360040350 | 43550 | 43550 | 43600 | 43500 | 698 |
| 266 | 20241230 | 143800 | 10329637800 | 43600 | 43550 | 43600 | 43550 | 205 |
| 267 | 20241230 | 143700 | 10320705250 | 43550 | 43550 | 43600 | 43550 | 488 |
| 268 | 20241230 | 143600 | 10299447250 | 43550 | 43550 | 43650 | 43500 | 336 |
| 269 | 20241230 | 143500 | 10284818550 | 43550 | 43500 | 43650 | 43500 | 658 |
| 270 | 20241230 | 143400 | 10256183800 | 43550 | 43550 | 43650 | 43500 | 382 |
| 271 | 20241230 | 143300 | 10239546250 | 43550 | 43550 | 43600 | 43550 | 504 |
| 272 | 20241230 | 143200 | 10217593350 | 43550 | 43600 | 43600 | 43550 | 394 |
| 273 | 20241230 | 143100 | 10200432400 | 43600 | 43600 | 43600 | 43550 | 196 |
| 274 | 20241230 | 143000 | 10191891450 | 43600 | 43600 | 43650 | 43550 | 431 |
| 275 | 20241230 | 142900 | 10173110850 | 43600 | 43550 | 43650 | 43550 | 1102 |
| 276 | 20241230 | 142800 | 10125070800 | 43550 | 43600 | 43600 | 43550 | 669 |
| 277 | 20241230 | 142700 | 10095919850 | 43600 | 43600 | 43650 | 43550 | 333 |
| 278 | 20241230 | 142600 | 10081400050 | 43550 | 43550 | 43650 | 43550 | 253 |
| 279 | 20241230 | 142500 | 10070372300 | 43550 | 43600 | 43650 | 43550 | 426 |
| 280 | 20241230 | 142400 | 10051811850 | 43550 | 43550 | 43600 | 43550 | 218 |
| 281 | 20241230 | 142300 | 10042315300 | 43550 | 43550 | 43600 | 43500 | 388 |
| 282 | 20241230 | 142200 | 10025424300 | 43550 | 43550 | 43600 | 43500 | 1298 |
| 283 | 20241230 | 142100 | 9968893950 | 43500 | 43550 | 43550 | 43500 | 412 |
| 284 | 20241230 | 142000 | 9950968600 | 43550 | 43500 | 43550 | 43500 | 357 |
| 285 | 20241230 | 141900 | 9935435600 | 43550 | 43500 | 43550 | 43500 | 468 |
| 286 | 20241230 | 141800 | 9915066200 | 43550 | 43550 | 43550 | 43500 | 347 |
| 287 | 20241230 | 141700 | 9899965400 | 43550 | 43550 | 43550 | 43500 | 308 |
| 288 | 20241230 | 141600 | 9886558950 | 43550 | 43500 | 43550 | 43500 | 335 |
| 289 | 20241230 | 141500 | 9871981700 | 43500 | 43500 | 43550 | 43500 | 334 |
| 290 | 20241230 | 141400 | 9857448850 | 43500 | 43500 | 43550 | 43500 | 262 |
| 291 | 20241230 | 141300 | 9846051600 | 43500 | 43500 | 43600 | 43500 | 379 |
| 292 | 20241230 | 141200 | 9829556850 | 43500 | 43500 | 43650 | 43500 | 285 |
| 293 | 20241230 | 141100 | 9817149050 | 43600 | 43550 | 43600 | 43500 | 1006 |
| 294 | 20241230 | 141000 | 9773353550 | 43550 | 43600 | 43600 | 43550 | 235 |
| 295 | 20241230 | 140900 | 9763115700 | 43600 | 43650 | 43650 | 43550 | 409 |
| 296 | 20241230 | 140800 | 9745295500 | 43650 | 43600 | 43650 | 43550 | 256 |
| 297 | 20241230 | 140700 | 9734135350 | 43550 | 43600 | 43650 | 43550 | 357 |
| 298 | 20241230 | 140600 | 9718576450 | 43550 | 43500 | 43600 | 43500 | 1162 |
| 299 | 20241230 | 140500 | 9667974800 | 43500 | 43450 | 43550 | 43450 | 221 |
| 300 | 20241230 | 140400 | 9658361000 | 43500 | 43500 | 43550 | 43450 | 371 |
| 301 | 20241230 | 140300 | 9642233600 | 43450 | 43450 | 43500 | 43450 | 204 |
| 302 | 20241230 | 140200 | 9633365500 | 43500 | 43500 | 43550 | 43450 | 346 |
| 303 | 20241230 | 140100 | 9618325350 | 43450 | 43450 | 43500 | 43450 | 235 |
| 304 | 20241230 | 140000 | 9608108900 | 43450 | 43450 | 43550 | 43450 | 357 |
| 305 | 20241230 | 135900 | 9592593300 | 43500 | 43450 | 43550 | 43400 | 569 |
| 306 | 20241230 | 135800 | 9567866200 | 43400 | 43400 | 43450 | 43400 | 1723 |
| 307 | 20241230 | 135700 | 9493029100 | 43450 | 43450 | 43450 | 43400 | 521 |
| 308 | 20241230 | 135600 | 9470411150 | 43400 | 43400 | 43450 | 43400 | 551 |
| 309 | 20241230 | 135500 | 9446483050 | 43400 | 43400 | 43450 | 43400 | 482 |
| 310 | 20241230 | 135400 | 9425560500 | 43400 | 43450 | 43450 | 43400 | 360 |
| 311 | 20241230 | 135300 | 9409932800 | 43400 | 43450 | 43450 | 43400 | 414 |
| 312 | 20241230 | 135200 | 9391964500 | 43450 | 43450 | 43450 | 43400 | 334 |
| 313 | 20241230 | 135100 | 9377463550 | 43450 | 43400 | 43450 | 43400 | 518 |
| 314 | 20241230 | 135000 | 9354981050 | 43450 | 43400 | 43450 | 43400 | 424 |
| 315 | 20241230 | 134900 | 9336575200 | 43450 | 43400 | 43450 | 43400 | 360 |
| 316 | 20241230 | 134800 | 9320947200 | 43400 | 43400 | 43450 | 43400 | 549 |
| 317 | 20241230 | 134700 | 9297114550 | 43450 | 43400 | 43450 | 43350 | 1687 |
| 318 | 20241230 | 134600 | 9223889550 | 43400 | 43400 | 43400 | 43350 | 443 |
| 319 | 20241230 | 134500 | 9204681200 | 43400 | 43400 | 43400 | 43350 | 449 |
| 320 | 20241230 | 134400 | 9185204650 | 43350 | 43400 | 43400 | 43350 | 484 |
| 321 | 20241230 | 134300 | 9164213050 | 43350 | 43350 | 43400 | 43350 | 439 |
| 322 | 20241230 | 134200 | 9145173500 | 43400 | 43400 | 43400 | 43350 | 290 |
| 323 | 20241230 | 134100 | 9132594750 | 43350 | 43400 | 43450 | 43350 | 896 |
| 324 | 20241230 | 134000 | 9093711600 | 43450 | 43400 | 43450 | 43400 | 1341 |
| 325 | 20241230 | 133900 | 9035510000 | 43450 | 43400 | 43450 | 43400 | 395 |
| 326 | 20241230 | 133800 | 9018364400 | 43450 | 43400 | 43450 | 43400 | 805 |
| 327 | 20241230 | 133700 | 8983400000 | 43400 | 43400 | 43450 | 43400 | 330 |
| 328 | 20241230 | 133600 | 8969076050 | 43400 | 43400 | 43450 | 43400 | 624 |
| 329 | 20241230 | 133500 | 8941984600 | 43400 | 43450 | 43450 | 43400 | 287 |
| 330 | 20241230 | 133400 | 8929522800 | 43450 | 43400 | 43450 | 43400 | 441 |
| 331 | 20241230 | 133300 | 8910371450 | 43450 | 43450 | 43500 | 43400 | 1170 |
| 332 | 20241230 | 133200 | 8859539900 | 43400 | 43450 | 43450 | 43400 | 745 |
| 333 | 20241230 | 133100 | 8827190300 | 43450 | 43450 | 43500 | 43450 | 1553 |
| 334 | 20241230 | 133000 | 8759711600 | 43450 | 43450 | 43500 | 43450 | 342 |
| 335 | 20241230 | 132900 | 8744846000 | 43450 | 43450 | 43500 | 43450 | 349 |
| 336 | 20241230 | 132800 | 8729679100 | 43450 | 43500 | 43500 | 43450 | 354 |
| 337 | 20241230 | 132700 | 8714297050 | 43450 | 43450 | 43500 | 43450 | 397 |
| 338 | 20241230 | 132600 | 8697041550 | 43500 | 43500 | 43550 | 43450 | 242 |
| 339 | 20241230 | 132500 | 8686516600 | 43500 | 43550 | 43550 | 43450 | 958 |
| 340 | 20241230 | 132400 | 8644843800 | 43500 | 43500 | 43550 | 43500 | 776 |
| 341 | 20241230 | 132300 | 8611085200 | 43500 | 43500 | 43550 | 43450 | 724 |
| 342 | 20241230 | 132200 | 8579591150 | 43500 | 43500 | 43500 | 43450 | 650 |
| 343 | 20241230 | 132100 | 8551321900 | 43500 | 43500 | 43550 | 43500 | 3369 |
| 344 | 20241230 | 132000 | 8404767250 | 43500 | 43500 | 43550 | 43500 | 355 |
| 345 | 20241230 | 131900 | 8389324400 | 43500 | 43550 | 43550 | 43500 | 786 |
| 346 | 20241230 | 131800 | 8355129000 | 43500 | 43550 | 43550 | 43500 | 2723 |
| 347 | 20241230 | 131700 | 8236661250 | 43550 | 43500 | 43550 | 43500 | 327 |
| 348 | 20241230 | 131600 | 8222434250 | 43500 | 43600 | 43600 | 43500 | 9194 |
| 349 | 20241230 | 131500 | 7822049600 | 43600 | 43600 | 43600 | 43550 | 241 |
| 350 | 20241230 | 131400 | 7811548850 | 43550 | 43550 | 43600 | 43550 | 307 |
| 351 | 20241230 | 131300 | 7798175200 | 43550 | 43550 | 43600 | 43550 | 210 |
| 352 | 20241230 | 131200 | 7789028700 | 43550 | 43600 | 43650 | 43550 | 598 |
| 353 | 20241230 | 131100 | 7762957300 | 43600 | 43600 | 43650 | 43600 | 931 |
| 354 | 20241230 | 131000 | 7722361550 | 43600 | 43600 | 43650 | 43600 | 1025 |
| 355 | 20241230 | 130900 | 7677671400 | 43600 | 43550 | 43600 | 43550 | 443 |
| 356 | 20241230 | 130800 | 7658370600 | 43550 | 43550 | 43600 | 43550 | 73 |
| 357 | 20241230 | 130700 | 7655190450 | 43550 | 43600 | 43600 | 43550 | 982 |
| 358 | 20241230 | 130600 | 7612386800 | 43600 | 43600 | 43650 | 43600 | 1276 |
| 359 | 20241230 | 130500 | 7556753000 | 43600 | 43600 | 43650 | 43600 | 524 |
| 360 | 20241230 | 130400 | 7533902650 | 43600 | 43600 | 43650 | 43600 | 494 |
| 361 | 20241230 | 130300 | 7512362700 | 43650 | 43600 | 43650 | 43600 | 442 |
| 362 | 20241230 | 130200 | 7493084600 | 43600 | 43600 | 43600 | 43600 | 246 |
| 363 | 20241230 | 130100 | 7482359000 | 43650 | 43650 | 43650 | 43600 | 128 |
| 364 | 20241230 | 130000 | 7476775300 | 43650 | 43650 | 43650 | 43600 | 286 |
| 365 | 20241230 | 125900 | 7464300450 | 43650 | 43600 | 43650 | 43600 | 201 |
| 366 | 20241230 | 125800 | 7455536600 | 43600 | 43650 | 43650 | 43600 | 173 |
| 367 | 20241230 | 125700 | 7447990300 | 43650 | 43600 | 43650 | 43600 | 584 |
| 368 | 20241230 | 125600 | 7422517850 | 43600 | 43650 | 43650 | 43600 | 239 |
| 369 | 20241230 | 125500 | 7412088950 | 43600 | 43600 | 43650 | 43600 | 765 |
| 370 | 20241230 | 125400 | 7378707000 | 43600 | 43650 | 43650 | 43600 | 139 |
| 371 | 20241230 | 125300 | 7372644350 | 43650 | 43600 | 43650 | 43600 | 623 |
| 372 | 20241230 | 125200 | 7345471150 | 43650 | 43600 | 43650 | 43600 | 505 |
| 373 | 20241230 | 125100 | 7323452250 | 43600 | 43600 | 43650 | 43600 | 346 |
| 374 | 20241230 | 125000 | 7308359550 | 43600 | 43650 | 43650 | 43600 | 466 |
| 375 | 20241230 | 124900 | 7288041100 | 43650 | 43650 | 43650 | 43600 | 396 |
| 376 | 20241230 | 124800 | 7270769200 | 43600 | 43600 | 43600 | 43600 | 510 |
| 377 | 20241230 | 124700 | 7248533200 | 43600 | 43600 | 43650 | 43600 | 295 |
| 378 | 20241230 | 124600 | 7235668250 | 43600 | 43650 | 43650 | 43600 | 434 |
| 379 | 20241230 | 124500 | 7216743650 | 43650 | 43650 | 43650 | 43600 | 335 |
| 380 | 20241230 | 124400 | 7202135850 | 43600 | 43600 | 43650 | 43600 | 504 |
| 381 | 20241230 | 124300 | 7180156850 | 43600 | 43600 | 43650 | 43600 | 569 |
| 382 | 20241230 | 124200 | 7155342300 | 43600 | 43650 | 43650 | 43600 | 231 |
| 383 | 20241230 | 124100 | 7145267300 | 43600 | 43650 | 43650 | 43600 | 423 |
| 384 | 20241230 | 124000 | 7126824150 | 43650 | 43650 | 43650 | 43600 | 133 |
| 385 | 20241230 | 123900 | 7121023850 | 43650 | 43600 | 43650 | 43600 | 299 |
| 386 | 20241230 | 123800 | 7107985650 | 43650 | 43650 | 43650 | 43600 | 100 |
| 387 | 20241230 | 123700 | 7103622850 | 43650 | 43600 | 43650 | 43600 | 289 |
| 388 | 20241230 | 123600 | 7091022200 | 43600 | 43600 | 43650 | 43600 | 417 |
| 389 | 20241230 | 123500 | 7072840900 | 43600 | 43550 | 43650 | 43550 | 477 |
| 390 | 20241230 | 123400 | 7052041250 | 43550 | 43600 | 43650 | 43550 | 321 |
| 391 | 20241230 | 123300 | 7038045850 | 43600 | 43600 | 43650 | 43550 | 259 |
| 392 | 20241230 | 123200 | 7026754700 | 43650 | 43600 | 43650 | 43550 | 631 |
| 393 | 20241230 | 123100 | 6999246000 | 43600 | 43650 | 43650 | 43550 | 1749 |
| 394 | 20241230 | 123000 | 6923049750 | 43600 | 43600 | 43650 | 43600 | 801 |
| 395 | 20241230 | 122900 | 6888123800 | 43600 | 43600 | 43650 | 43550 | 416 |
| 396 | 20241230 | 122800 | 6869988050 | 43600 | 43600 | 43650 | 43550 | 495 |
| 397 | 20241230 | 122700 | 6848410800 | 43600 | 43650 | 43650 | 43550 | 570 |
| 398 | 20241230 | 122600 | 6823555050 | 43600 | 43650 | 43650 | 43600 | 458 |
| 399 | 20241230 | 122500 | 6803579250 | 43600 | 43600 | 43650 | 43550 | 539 |
| 400 | 20241230 | 122400 | 6780079250 | 43600 | 43600 | 43650 | 43600 | 527 |
| 401 | 20241230 | 122300 | 6757097700 | 43600 | 43650 | 43650 | 43600 | 521 |
| 402 | 20241230 | 122200 | 6734380200 | 43600 | 43600 | 43650 | 43600 | 432 |
| 403 | 20241230 | 122100 | 6715543450 | 43600 | 43650 | 43650 | 43600 | 690 |
| 404 | 20241230 | 122000 | 6685456200 | 43600 | 43650 | 43650 | 43600 | 392 |
| 405 | 20241230 | 121900 | 6668363000 | 43650 | 43600 | 43650 | 43600 | 449 |
| 406 | 20241230 | 121800 | 6648781550 | 43600 | 43600 | 43650 | 43600 | 390 |
| 407 | 20241230 | 121700 | 6631777350 | 43650 | 43600 | 43650 | 43600 | 394 |
| 408 | 20241230 | 121600 | 6614592750 | 43600 | 43650 | 43650 | 43600 | 500 |
| 409 | 20241230 | 121500 | 6592792200 | 43650 | 43600 | 43650 | 43600 | 442 |
| 410 | 20241230 | 121400 | 6573516600 | 43600 | 43600 | 43650 | 43600 | 520 |
| 411 | 20241230 | 121300 | 6550844250 | 43650 | 43600 | 43650 | 43600 | 874 |
| 412 | 20241230 | 121200 | 6512710700 | 43600 | 43650 | 43650 | 43600 | 312 |
| 413 | 20241230 | 121100 | 6499107150 | 43650 | 43650 | 43650 | 43600 | 942 |
| 414 | 20241230 | 121000 | 6458029800 | 43600 | 43650 | 43650 | 43600 | 507 |
| 415 | 20241230 | 120900 | 6435921200 | 43600 | 43600 | 43650 | 43600 | 418 |
| 416 | 20241230 | 120800 | 6417695150 | 43650 | 43600 | 43650 | 43600 | 452 |
| 417 | 20241230 | 120700 | 6397983650 | 43600 | 43600 | 43650 | 43600 | 304 |
| 418 | 20241230 | 120600 | 6384724500 | 43600 | 43600 | 43650 | 43600 | 946 |
| 419 | 20241230 | 120500 | 6343476550 | 43600 | 43600 | 43600 | 43550 | 456 |
| 420 | 20241230 | 120400 | 6323596100 | 43600 | 43600 | 43650 | 43550 | 955 |
| 421 | 20241230 | 120300 | 6281965200 | 43600 | 43600 | 43650 | 43550 | 3070 |
| 422 | 20241230 | 120200 | 6148138900 | 43650 | 43650 | 43650 | 43600 | 2892 |
| 423 | 20241230 | 120100 | 6021922300 | 43600 | 43600 | 43650 | 43600 | 683 |
| 424 | 20241230 | 120000 | 5992139350 | 43600 | 43650 | 43650 | 43600 | 544 |
| 425 | 20241230 | 115900 | 5968415950 | 43600 | 43650 | 43700 | 43600 | 1457 |
| 426 | 20241230 | 115800 | 5904826050 | 43650 | 43700 | 43750 | 43650 | 2501 |
| 427 | 20241230 | 115700 | 5795632350 | 43700 | 43650 | 43700 | 43650 | 4290 |
| 428 | 20241230 | 115600 | 5608350800 | 43650 | 43700 | 43700 | 43650 | 287 |
| 429 | 20241230 | 115500 | 5595811500 | 43700 | 43750 | 43750 | 43700 | 445 |
| 430 | 20241230 | 115400 | 5576363800 | 43700 | 43750 | 43750 | 43700 | 305 |
| 431 | 20241230 | 115300 | 5563032000 | 43750 | 43700 | 43750 | 43700 | 519 |
| 432 | 20241230 | 115200 | 5540351550 | 43700 | 43700 | 43750 | 43700 | 462 |
| 433 | 20241230 | 115100 | 5520160000 | 43700 | 43700 | 43750 | 43700 | 144 |
| 434 | 20241230 | 115000 | 5513866550 | 43700 | 43750 | 43750 | 43700 | 254 |
| 435 | 20241230 | 114900 | 5502762800 | 43750 | 43700 | 43750 | 43700 | 152 |
| 436 | 20241230 | 114800 | 5496120250 | 43750 | 43800 | 43800 | 43700 | 369 |
| 437 | 20241230 | 114700 | 5479988100 | 43750 | 43750 | 43800 | 43700 | 1296 |
| 438 | 20241230 | 114600 | 5423341650 | 43800 | 43800 | 43800 | 43750 | 283 |
| 439 | 20241230 | 114500 | 5410955450 | 43750 | 43750 | 43800 | 43750 | 369 |
| 440 | 20241230 | 114400 | 5394806400 | 43800 | 43750 | 43800 | 43750 | 1586 |
| 441 | 20241230 | 114300 | 5325359150 | 43700 | 43750 | 43750 | 43700 | 1484 |
| 442 | 20241230 | 114200 | 5260445050 | 43750 | 43700 | 43750 | 43700 | 168 |
| 443 | 20241230 | 114100 | 5253100150 | 43700 | 43750 | 43750 | 43700 | 254 |
| 444 | 20241230 | 114000 | 5241998300 | 43750 | 43750 | 43800 | 43700 | 180 |
| 445 | 20241230 | 113900 | 5234126150 | 43700 | 43700 | 43800 | 43700 | 451 |
| 446 | 20241230 | 113800 | 5214403350 | 43700 | 43700 | 43800 | 43700 | 404 |
| 447 | 20241230 | 113700 | 5196739300 | 43750 | 43750 | 43800 | 43700 | 572 |
| 448 | 20241230 | 113600 | 5171704100 | 43800 | 43750 | 43800 | 43700 | 856 |
| 449 | 20241230 | 113500 | 5134265650 | 43700 | 43700 | 43750 | 43700 | 248 |
| 450 | 20241230 | 113400 | 5123425250 | 43700 | 43700 | 43750 | 43700 | 543 |
| 451 | 20241230 | 113300 | 5099690850 | 43700 | 43750 | 43750 | 43700 | 308 |
| 452 | 20241230 | 113200 | 5086225550 | 43700 | 43700 | 43750 | 43700 | 538 |
| 453 | 20241230 | 113100 | 5062711450 | 43750 | 43700 | 43750 | 43700 | 378 |
| 454 | 20241230 | 113000 | 5046187050 | 43700 | 43700 | 43750 | 43700 | 510 |
| 455 | 20241230 | 112900 | 5023897200 | 43700 | 43700 | 43750 | 43700 | 608 |
| 456 | 20241230 | 112800 | 4997320900 | 43700 | 43700 | 43750 | 43700 | 413 |
| 457 | 20241230 | 112700 | 4979267050 | 43750 | 43750 | 43750 | 43700 | 1508 |
| 458 | 20241230 | 112600 | 4913355250 | 43750 | 43750 | 43750 | 43700 | 590 |
| 459 | 20241230 | 112500 | 4887558900 | 43700 | 43750 | 43750 | 43700 | 294 |
| 460 | 20241230 | 112400 | 4874708350 | 43750 | 43750 | 43750 | 43700 | 224 |
| 461 | 20241230 | 112300 | 4864911200 | 43700 | 43700 | 43750 | 43700 | 382 |
| 462 | 20241230 | 112200 | 4848213450 | 43750 | 43700 | 43750 | 43700 | 187 |
| 463 | 20241230 | 112100 | 4840041250 | 43700 | 43750 | 43800 | 43700 | 1744 |
| 464 | 20241230 | 112000 | 4763746800 | 43800 | 43750 | 43800 | 43750 | 189 |
| 465 | 20241230 | 111900 | 4755477850 | 43750 | 43800 | 43800 | 43750 | 284 |
| 466 | 20241230 | 111800 | 4743051200 | 43750 | 43750 | 43800 | 43750 | 480 |
| 467 | 20241230 | 111700 | 4722048300 | 43750 | 43800 | 43850 | 43750 | 611 |
| 468 | 20241230 | 111600 | 4695287800 | 43800 | 43800 | 43850 | 43800 | 273 |
| 469 | 20241230 | 111500 | 4683328200 | 43850 | 43800 | 43850 | 43750 | 208 |
| 470 | 20241230 | 111400 | 4674217450 | 43800 | 43800 | 43850 | 43750 | 326 |
| 471 | 20241230 | 111300 | 4659938600 | 43850 | 43800 | 43850 | 43750 | 178 |
| 472 | 20241230 | 111200 | 4652149500 | 43800 | 43800 | 43850 | 43750 | 317 |
| 473 | 20241230 | 111100 | 4638267900 | 43800 | 43800 | 43850 | 43800 | 1545 |
| 474 | 20241230 | 111000 | 4570593600 | 43800 | 43850 | 43850 | 43800 | 299 |
| 475 | 20241230 | 110900 | 4557492800 | 43900 | 43850 | 43900 | 43800 | 390 |
| 476 | 20241230 | 110800 | 4540398900 | 43850 | 43850 | 43900 | 43800 | 384 |
| 477 | 20241230 | 110700 | 4523561400 | 43850 | 43850 | 43900 | 43850 | 305 |
| 478 | 20241230 | 110600 | 4510187100 | 43850 | 43850 | 43900 | 43850 | 432 |
| 479 | 20241230 | 110500 | 4491242350 | 43850 | 43850 | 43900 | 43850 | 679 |
| 480 | 20241230 | 110400 | 4461464550 | 43850 | 43900 | 43900 | 43850 | 263 |
| 481 | 20241230 | 110300 | 4449930800 | 43900 | 43850 | 43900 | 43850 | 167 |
| 482 | 20241230 | 110200 | 4442604400 | 43850 | 43850 | 43900 | 43850 | 223 |
| 483 | 20241230 | 110100 | 4432823650 | 43900 | 43850 | 43900 | 43850 | 388 |
| 484 | 20241230 | 110000 | 4415805300 | 43900 | 43900 | 43900 | 43850 | 76 |
| 485 | 20241230 | 105900 | 4412471850 | 43900 | 43900 | 43950 | 43850 | 2015 |
| 486 | 20241230 | 105800 | 4324012650 | 43900 | 43950 | 43950 | 43900 | 394 |
| 487 | 20241230 | 105700 | 4306705650 | 43950 | 43950 | 43950 | 43900 | 478 |
| 488 | 20241230 | 105600 | 4285714400 | 43900 | 43950 | 43950 | 43900 | 205 |
| 489 | 20241230 | 105500 | 4276713800 | 43900 | 43900 | 43950 | 43900 | 275 |
| 490 | 20241230 | 105400 | 4264639400 | 43900 | 43900 | 43950 | 43900 | 207 |
| 491 | 20241230 | 105300 | 4255547550 | 43900 | 43950 | 43950 | 43900 | 292 |
| 492 | 20241230 | 105200 | 4242726000 | 43900 | 43950 | 43950 | 43900 | 348 |
| 493 | 20241230 | 105100 | 4227446100 | 43950 | 43900 | 43950 | 43900 | 150 |
| 494 | 20241230 | 105000 | 4220856700 | 43900 | 43900 | 43950 | 43900 | 348 |
| 495 | 20241230 | 104900 | 4205577850 | 43900 | 43900 | 43950 | 43900 | 220 |
| 496 | 20241230 | 104800 | 4195919150 | 43950 | 43900 | 43950 | 43900 | 540 |
| 497 | 20241230 | 104700 | 4172209050 | 43950 | 43900 | 43950 | 43900 | 394 |
| 498 | 20241230 | 104600 | 4154910800 | 43900 | 43900 | 43950 | 43850 | 347 |
| 499 | 20241230 | 104500 | 4139677550 | 43900 | 43900 | 43950 | 43900 | 284 |
| 500 | 20241230 | 104400 | 4127209850 | 43900 | 43950 | 43950 | 43900 | 183 |
| 501 | 20241230 | 104300 | 4119175050 | 43900 | 43950 | 43950 | 43900 | 295 |
| 502 | 20241230 | 104200 | 4106222700 | 43950 | 43900 | 43950 | 43900 | 381 |
| 503 | 20241230 | 104100 | 4089496650 | 43900 | 43900 | 43950 | 43900 | 376 |
| 504 | 20241230 | 104000 | 4072990150 | 43900 | 43900 | 43950 | 43900 | 416 |
| 505 | 20241230 | 103900 | 4054718400 | 43900 | 43900 | 43950 | 43900 | 524 |
| 506 | 20241230 | 103800 | 4031711250 | 43900 | 43950 | 43950 | 43900 | 586 |
| 507 | 20241230 | 103700 | 4005976500 | 43950 | 43850 | 43950 | 43850 | 1598 |
| 508 | 20241230 | 103600 | 3935820800 | 43850 | 43850 | 43900 | 43850 | 422 |
| 509 | 20241230 | 103500 | 3917308900 | 43850 | 43850 | 43900 | 43800 | 439 |
| 510 | 20241230 | 103400 | 3898067150 | 43850 | 43900 | 43900 | 43850 | 228 |
| 511 | 20241230 | 103300 | 3888069200 | 43850 | 43850 | 43850 | 43800 | 255 |
| 512 | 20241230 | 103200 | 3876893950 | 43850 | 43800 | 43850 | 43800 | 376 |
| 513 | 20241230 | 103100 | 3860419100 | 43800 | 43800 | 43900 | 43800 | 727 |
| 514 | 20241230 | 103000 | 3828548650 | 43850 | 43850 | 43850 | 43800 | 255 |
| 515 | 20241230 | 102900 | 3817375350 | 43800 | 43800 | 43850 | 43800 | 406 |
| 516 | 20241230 | 102800 | 3799585950 | 43850 | 43750 | 43850 | 43750 | 927 |
| 517 | 20241230 | 102700 | 3758971100 | 43750 | 43750 | 43750 | 43750 | 408 |
| 518 | 20241230 | 102600 | 3741121100 | 43750 | 43750 | 43750 | 43700 | 1171 |
| 519 | 20241230 | 102500 | 3689900800 | 43750 | 43700 | 43750 | 43700 | 396 |
| 520 | 20241230 | 102400 | 3672591850 | 43700 | 43650 | 43750 | 43650 | 541 |
| 521 | 20241230 | 102300 | 3648953000 | 43650 | 43700 | 43750 | 43650 | 331 |
| 522 | 20241230 | 102200 | 3634495000 | 43700 | 43700 | 43750 | 43700 | 685 |
| 523 | 20241230 | 102100 | 3604557400 | 43700 | 43700 | 43750 | 43700 | 200 |
| 524 | 20241230 | 102000 | 3595815300 | 43700 | 43700 | 43750 | 43700 | 1519 |
| 525 | 20241230 | 101900 | 3529428400 | 43700 | 43700 | 43700 | 43700 | 218 |
| 526 | 20241230 | 101800 | 3519901800 | 43700 | 43700 | 43750 | 43700 | 691 |
| 527 | 20241230 | 101700 | 3489702350 | 43700 | 43700 | 43750 | 43700 | 227 |
| 528 | 20241230 | 101600 | 3479782250 | 43700 | 43700 | 43750 | 43700 | 322 |
| 529 | 20241230 | 101500 | 3465707100 | 43700 | 43750 | 43750 | 43700 | 340 |
| 530 | 20241230 | 101400 | 3450846800 | 43750 | 43700 | 43750 | 43700 | 315 |
| 531 | 20241230 | 101300 | 3437076500 | 43700 | 43700 | 43750 | 43700 | 766 |
| 532 | 20241230 | 101200 | 3403602200 | 43700 | 43750 | 43750 | 43700 | 201 |
| 533 | 20241230 | 101100 | 3394811250 | 43750 | 43800 | 43800 | 43750 | 710 |
| 534 | 20241230 | 101000 | 3363744500 | 43800 | 43800 | 43800 | 43750 | 100 |
| 535 | 20241230 | 100900 | 3359366550 | 43750 | 43750 | 43800 | 43750 | 485 |
| 536 | 20241230 | 100800 | 3338143150 | 43800 | 43800 | 43850 | 43750 | 435 |
| 537 | 20241230 | 100700 | 3319094300 | 43800 | 43750 | 43850 | 43750 | 1447 |
| 538 | 20241230 | 100600 | 3255725250 | 43750 | 43800 | 43850 | 43750 | 1769 |
| 539 | 20241230 | 100500 | 3178239800 | 43850 | 43850 | 43900 | 43800 | 1334 |
| 540 | 20241230 | 100400 | 3119777800 | 43850 | 43800 | 43900 | 43800 | 1414 |
| 541 | 20241230 | 100300 | 3057787550 | 43800 | 43750 | 43850 | 43750 | 1926 |
| 542 | 20241230 | 100200 | 2973480250 | 43750 | 43750 | 43800 | 43750 | 1452 |
| 543 | 20241230 | 100100 | 2909898900 | 43750 | 43800 | 43850 | 43750 | 3307 |
| 544 | 20241230 | 100000 | 2765096850 | 43800 | 43900 | 43900 | 43800 | 2329 |
| 545 | 20241230 | 095900 | 2662974250 | 43850 | 43900 | 43900 | 43850 | 386 |
| 546 | 20241230 | 095800 | 2646045700 | 43900 | 43950 | 43950 | 43850 | 369 |
| 547 | 20241230 | 095700 | 2629847500 | 43900 | 43900 | 43950 | 43850 | 306 |
| 548 | 20241230 | 095600 | 2616414000 | 43950 | 43900 | 43950 | 43900 | 1255 |
| 549 | 20241230 | 095500 | 2561295600 | 43900 | 43900 | 43950 | 43900 | 526 |
| 550 | 20241230 | 095400 | 2538200200 | 43900 | 43900 | 43950 | 43850 | 817 |
| 551 | 20241230 | 095300 | 2502345150 | 43900 | 43800 | 43900 | 43800 | 361 |
| 552 | 20241230 | 095200 | 2486515650 | 43800 | 43900 | 43900 | 43800 | 390 |
| 553 | 20241230 | 095100 | 2469418900 | 43850 | 43900 | 43900 | 43800 | 322 |
| 554 | 20241230 | 095000 | 2455302300 | 43850 | 43850 | 43850 | 43800 | 610 |
| 555 | 20241230 | 094900 | 2428572600 | 43850 | 43800 | 43850 | 43750 | 251 |
| 556 | 20241230 | 094800 | 2417580900 | 43800 | 43850 | 43900 | 43800 | 3644 |
| 557 | 20241230 | 094700 | 2257956550 | 43850 | 43850 | 43900 | 43850 | 236 |
| 558 | 20241230 | 094600 | 2247607100 | 43850 | 43900 | 43900 | 43850 | 795 |
| 559 | 20241230 | 094500 | 2212721050 | 43850 | 43850 | 43900 | 43850 | 2628 |
| 560 | 20241230 | 094400 | 2097482450 | 43900 | 43900 | 43900 | 43850 | 175 |
| 561 | 20241230 | 094300 | 2089800900 | 43900 | 43850 | 43900 | 43850 | 440 |
| 562 | 20241230 | 094200 | 2070502250 | 43900 | 44000 | 44000 | 43850 | 808 |
| 563 | 20241230 | 094100 | 2035024000 | 43950 | 43900 | 44000 | 43850 | 5059 |
| 564 | 20241230 | 094000 | 1812835150 | 43850 | 43900 | 43900 | 43850 | 332 |
| 565 | 20241230 | 093900 | 1798261250 | 43900 | 43850 | 43900 | 43850 | 959 |
| 566 | 20241230 | 093800 | 1756178600 | 43850 | 43900 | 43900 | 43850 | 211 |
| 567 | 20241230 | 093700 | 1746924250 | 43900 | 43900 | 43900 | 43850 | 592 |
| 568 | 20241230 | 093600 | 1720942300 | 43850 | 43900 | 43900 | 43800 | 1491 |
| 569 | 20241230 | 093500 | 1655552700 | 43850 | 43850 | 43850 | 43800 | 886 |
| 570 | 20241230 | 093400 | 1616712150 | 43800 | 43850 | 43850 | 43800 | 676 |
| 571 | 20241230 | 093300 | 1587087550 | 43800 | 43850 | 43850 | 43800 | 359 |
| 572 | 20241230 | 093200 | 1571357500 | 43800 | 43800 | 43850 | 43800 | 258 |
| 573 | 20241230 | 093100 | 1560054250 | 43800 | 43800 | 43850 | 43750 | 607 |
| 574 | 20241230 | 093000 | 1533454100 | 43800 | 43800 | 43800 | 43750 | 754 |
| 575 | 20241230 | 092900 | 1500432400 | 43800 | 43750 | 43800 | 43750 | 439 |
| 576 | 20241230 | 092800 | 1481224350 | 43800 | 43800 | 43800 | 43700 | 1953 |
| 577 | 20241230 | 092700 | 1395779550 | 43800 | 43750 | 43800 | 43700 | 2483 |
| 578 | 20241230 | 092600 | 1287161450 | 43750 | 43700 | 43750 | 43700 | 344 |
| 579 | 20241230 | 092500 | 1272128550 | 43700 | 43750 | 43750 | 43700 | 2315 |
| 580 | 20241230 | 092400 | 1170922550 | 43750 | 43750 | 43750 | 43700 | 531 |
| 581 | 20241230 | 092300 | 1147705400 | 43700 | 43800 | 43800 | 43700 | 619 |
| 582 | 20241230 | 092200 | 1120617850 | 43750 | 43750 | 43750 | 43700 | 1272 |
| 583 | 20241230 | 092100 | 1064975850 | 43700 | 43750 | 43750 | 43700 | 2007 |
| 584 | 20241230 | 092000 | 977216900 | 43750 | 43800 | 43800 | 43750 | 669 |
| 585 | 20241230 | 091900 | 947921950 | 43850 | 43800 | 43850 | 43800 | 219 |
| 586 | 20241230 | 091800 | 938327050 | 43850 | 43750 | 43850 | 43750 | 730 |
| 587 | 20241230 | 091700 | 906343450 | 43800 | 43800 | 43850 | 43800 | 638 |
| 588 | 20241230 | 091600 | 878397750 | 43800 | 43750 | 43850 | 43750 | 733 |
| 589 | 20241230 | 091500 | 846295550 | 43750 | 43750 | 43800 | 43700 | 440 |
| 590 | 20241230 | 091400 | 827056900 | 43750 | 43700 | 43750 | 43700 | 494 |
| 591 | 20241230 | 091300 | 805460350 | 43750 | 43800 | 43800 | 43700 | 787 |
| 592 | 20241230 | 091200 | 771033900 | 43750 | 43700 | 43800 | 43700 | 2399 |
| 593 | 20241230 | 091100 | 666052950 | 43750 | 43650 | 43750 | 43650 | 1282 |
| 594 | 20241230 | 091000 | 610044050 | 43650 | 43700 | 43700 | 43650 | 800 |
| 595 | 20241230 | 090900 | 575088100 | 43650 | 43600 | 43700 | 43600 | 495 |
| 596 | 20241230 | 090800 | 553474550 | 43800 | 43700 | 43800 | 43600 | 1641 |
| 597 | 20241230 | 090700 | 481815200 | 43700 | 43750 | 43800 | 43700 | 1230 |
| 598 | 20241230 | 090600 | 428031600 | 43750 | 43700 | 43750 | 43650 | 1114 |
| 599 | 20241230 | 090500 | 379339950 | 43700 | 43650 | 43700 | 43600 | 765 |
| 600 | 20241230 | 090400 | 345946400 | 43600 | 43650 | 43700 | 43600 | 316 |
| 601 | 20241230 | 090300 | 332155350 | 43700 | 43550 | 43750 | 43550 | 1470 |
| 602 | 20241230 | 090200 | 267962100 | 43550 | 43550 | 43600 | 43500 | 868 |
| 603 | 20241230 | 090100 | 230160350 | 43600 | 43600 | 43700 | 43550 | 1164 |
| 604 | 20241230 | 090000 | 179403300 | 43600 | 43600 | 43850 | 43600 | 4114 |