33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 190500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 3 | 20241223 | 190400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20241223 | 190300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20241223 | 190200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20241223 | 190100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20241223 | 190000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20241223 | 185900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20241223 | 185800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20241223 | 185700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20241223 | 185600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20241223 | 185500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20241223 | 185400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20241223 | 185300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20241223 | 185200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20241223 | 185100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20241223 | 185000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20241223 | 184900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20241223 | 184800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20241223 | 184700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20241223 | 184600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20241223 | 184500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20241223 | 184400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20241223 | 184300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20241223 | 184200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20241223 | 184100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20241223 | 184000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20241223 | 183900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20241223 | 183800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20241223 | 183700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20241223 | 183600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20241223 | 183500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 33 | 20241223 | 183400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20241223 | 183300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20241223 | 183200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20241223 | 183100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20241223 | 183000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20241223 | 182900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20241223 | 182800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20241223 | 182700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20241223 | 182600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20241223 | 182500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20241223 | 182400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20241223 | 182300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20241223 | 182200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20241223 | 182100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20241223 | 182000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20241223 | 181900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20241223 | 181800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20241223 | 181700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20241223 | 181600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20241223 | 181500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20241223 | 181400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20241223 | 181300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20241223 | 181200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20241223 | 181100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20241223 | 181000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20241223 | 180900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20241223 | 180800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20241223 | 180700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20241223 | 180600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20241223 | 180500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 63 | 20241223 | 180400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20241223 | 180300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20241223 | 180200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20241223 | 180100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20241223 | 180000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20241223 | 175900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20241223 | 175800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20241223 | 175700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20241223 | 175600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20241223 | 175500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20241223 | 175400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20241223 | 175300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20241223 | 175200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20241223 | 175100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20241223 | 175000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20241223 | 174900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20241223 | 174800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20241223 | 174700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20241223 | 174600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20241223 | 174500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20241223 | 174400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20241223 | 174300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20241223 | 174200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20241223 | 174100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20241223 | 174000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20241223 | 173900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20241223 | 173800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20241223 | 173700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20241223 | 173600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20241223 | 173500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 93 | 20241223 | 173400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20241223 | 173300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20241223 | 173200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20241223 | 173100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20241223 | 173000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20241223 | 172900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20241223 | 172800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20241223 | 172700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20241223 | 172600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20241223 | 172500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20241223 | 172400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20241223 | 172300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20241223 | 172200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20241223 | 172100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20241223 | 172000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20241223 | 171900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20241223 | 171800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20241223 | 171700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20241223 | 171600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20241223 | 171500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20241223 | 171400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20241223 | 171300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20241223 | 171200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20241223 | 171100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20241223 | 171000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20241223 | 170900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20241223 | 170800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20241223 | 170700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20241223 | 170600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20241223 | 170500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 123 | 20241223 | 170400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20241223 | 170300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20241223 | 170200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20241223 | 170100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20241223 | 170000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20241223 | 165900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20241223 | 165800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20241223 | 165700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20241223 | 165600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20241223 | 165500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20241223 | 165400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20241223 | 165300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20241223 | 165200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20241223 | 165100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20241223 | 165000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20241223 | 164900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20241223 | 164800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20241223 | 164700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20241223 | 164600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20241223 | 164500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20241223 | 164400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20241223 | 164300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20241223 | 164200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20241223 | 164100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20241223 | 164000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20241223 | 163900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20241223 | 163800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20241223 | 163700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20241223 | 163600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20241223 | 163500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 153 | 20241223 | 163400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20241223 | 163300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20241223 | 163200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20241223 | 163100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20241223 | 163000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20241223 | 162900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20241223 | 162800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20241223 | 162700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20241223 | 162600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20241223 | 162500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20241223 | 162400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20241223 | 162300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20241223 | 162200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20241223 | 162100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20241223 | 162000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20241223 | 161900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20241223 | 161800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20241223 | 161700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20241223 | 161600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20241223 | 161500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20241223 | 161400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20241223 | 161300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20241223 | 161200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20241223 | 161100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20241223 | 161000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20241223 | 160900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20241223 | 160800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20241223 | 160700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20241223 | 160600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20241223 | 160500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 183 | 20241223 | 160400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20241223 | 160300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20241223 | 160200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20241223 | 160100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20241223 | 160000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20241223 | 155900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20241223 | 155800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20241223 | 155700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20241223 | 155600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20241223 | 155500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20241223 | 155400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20241223 | 155300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20241223 | 155200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20241223 | 155100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20241223 | 155000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20241223 | 154900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20241223 | 154800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20241223 | 154700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20241223 | 154600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20241223 | 154500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20241223 | 154400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20241223 | 154300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20241223 | 154200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20241223 | 154100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20241223 | 154000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20241223 | 153900 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20241223 | 153800 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20241223 | 153700 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20241223 | 153600 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20241223 | 153500 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 213 | 20241223 | 153400 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20241223 | 153300 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20241223 | 153200 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20241223 | 153100 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20241223 | 153000 | 35929041300 | 39450 | 39450 | 39450 | 39450 | 17608 |
| 218 | 20241223 | 152900 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20241223 | 152800 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20241223 | 152700 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20241223 | 152600 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20241223 | 152500 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20241223 | 152400 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20241223 | 152300 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20241223 | 152200 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20241223 | 152100 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20241223 | 152000 | 35234405700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20241223 | 151900 | 35234405700 | 39600 | 39600 | 39650 | 39550 | 3165 |
| 229 | 20241223 | 151800 | 35109134900 | 39600 | 39600 | 39650 | 39550 | 2738 |
| 230 | 20241223 | 151700 | 35000687800 | 39650 | 39600 | 39650 | 39600 | 753 |
| 231 | 20241223 | 151600 | 34970849500 | 39650 | 39600 | 39650 | 39600 | 756 |
| 232 | 20241223 | 151500 | 34940902350 | 39600 | 39600 | 39650 | 39600 | 1578 |
| 233 | 20241223 | 151400 | 34878375500 | 39600 | 39700 | 39700 | 39600 | 5241 |
| 234 | 20241223 | 151300 | 34670547050 | 39700 | 39700 | 39750 | 39650 | 1891 |
| 235 | 20241223 | 151200 | 34595471150 | 39700 | 39650 | 39750 | 39650 | 1287 |
| 236 | 20241223 | 151100 | 34544380550 | 39650 | 39650 | 39700 | 39650 | 2703 |
| 237 | 20241223 | 151000 | 34437101300 | 39650 | 39650 | 39750 | 39650 | 1757 |
| 238 | 20241223 | 150900 | 34367351500 | 39700 | 39750 | 39750 | 39650 | 2970 |
| 239 | 20241223 | 150800 | 34249440500 | 39750 | 39750 | 39750 | 39700 | 1068 |
| 240 | 20241223 | 150700 | 34207021850 | 39700 | 39700 | 39750 | 39650 | 1646 |
| 241 | 20241223 | 150600 | 34141668850 | 39700 | 39750 | 39750 | 39650 | 3909 |
| 242 | 20241223 | 150500 | 33986447550 | 39750 | 39750 | 39800 | 39700 | 4386 |
| 243 | 20241223 | 150400 | 33812108700 | 39800 | 39750 | 39800 | 39750 | 2403 |
| 244 | 20241223 | 150300 | 33716487150 | 39750 | 39850 | 39850 | 39750 | 3841 |
| 245 | 20241223 | 150200 | 33563522150 | 39800 | 39900 | 39900 | 39800 | 4157 |
| 246 | 20241223 | 150100 | 33397882050 | 39850 | 39850 | 39900 | 39850 | 2359 |
| 247 | 20241223 | 150000 | 33303777900 | 39850 | 39800 | 39900 | 39800 | 4459 |
| 248 | 20241223 | 145900 | 33126072600 | 39850 | 39800 | 39850 | 39800 | 1582 |
| 249 | 20241223 | 145800 | 33063067150 | 39850 | 39750 | 39850 | 39750 | 3371 |
| 250 | 20241223 | 145700 | 32928877900 | 39750 | 39750 | 39800 | 39750 | 2338 |
| 251 | 20241223 | 145600 | 32835916950 | 39700 | 39650 | 39750 | 39650 | 2513 |
| 252 | 20241223 | 145500 | 32736146550 | 39650 | 39650 | 39700 | 39650 | 668 |
| 253 | 20241223 | 145400 | 32709647600 | 39650 | 39650 | 39700 | 39600 | 1197 |
| 254 | 20241223 | 145300 | 32662199300 | 39600 | 39600 | 39650 | 39600 | 1038 |
| 255 | 20241223 | 145200 | 32621075200 | 39600 | 39600 | 39700 | 39600 | 944 |
| 256 | 20241223 | 145100 | 32583655800 | 39650 | 39650 | 39700 | 39600 | 2709 |
| 257 | 20241223 | 145000 | 32476235100 | 39700 | 39650 | 39700 | 39650 | 1319 |
| 258 | 20241223 | 144900 | 32423917700 | 39650 | 39650 | 39700 | 39650 | 1027 |
| 259 | 20241223 | 144800 | 32383178750 | 39650 | 39700 | 39700 | 39650 | 3662 |
| 260 | 20241223 | 144700 | 32237818300 | 39700 | 39750 | 39800 | 39700 | 1849 |
| 261 | 20241223 | 144600 | 32164341200 | 39700 | 39750 | 39750 | 39650 | 2144 |
| 262 | 20241223 | 144500 | 32079225000 | 39750 | 39750 | 39750 | 39700 | 2108 |
| 263 | 20241223 | 144400 | 31995447900 | 39700 | 39650 | 39750 | 39650 | 2376 |
| 264 | 20241223 | 144300 | 31901133450 | 39650 | 39650 | 39700 | 39650 | 910 |
| 265 | 20241223 | 144200 | 31865021300 | 39650 | 39700 | 39700 | 39650 | 1356 |
| 266 | 20241223 | 144100 | 31811218300 | 39700 | 39700 | 39750 | 39650 | 1234 |
| 267 | 20241223 | 144000 | 31762243150 | 39700 | 39700 | 39750 | 39700 | 4749 |
| 268 | 20241223 | 143900 | 31573622050 | 39700 | 39650 | 39750 | 39650 | 2978 |
| 269 | 20241223 | 143800 | 31455412300 | 39650 | 39650 | 39700 | 39650 | 700 |
| 270 | 20241223 | 143700 | 31427646300 | 39700 | 39650 | 39700 | 39650 | 768 |
| 271 | 20241223 | 143600 | 31397174300 | 39650 | 39650 | 39750 | 39650 | 965 |
| 272 | 20241223 | 143500 | 31358867400 | 39700 | 39650 | 39750 | 39550 | 4052 |
| 273 | 20241223 | 143400 | 31198114150 | 39650 | 39650 | 39700 | 39650 | 1147 |
| 274 | 20241223 | 143300 | 31152619850 | 39650 | 39650 | 39700 | 39650 | 953 |
| 275 | 20241223 | 143200 | 31114817000 | 39700 | 39700 | 39700 | 39650 | 1874 |
| 276 | 20241223 | 143100 | 31040497300 | 39650 | 39650 | 39700 | 39600 | 2410 |
| 277 | 20241223 | 143000 | 30944858050 | 39650 | 39600 | 39650 | 39550 | 2726 |
| 278 | 20241223 | 142900 | 30836824600 | 39600 | 39550 | 39600 | 39450 | 1537 |
| 279 | 20241223 | 142800 | 30776097600 | 39550 | 39500 | 39550 | 39450 | 1144 |
| 280 | 20241223 | 142700 | 30730890150 | 39600 | 39600 | 39650 | 39500 | 1017 |
| 281 | 20241223 | 142600 | 30690650300 | 39550 | 39550 | 39650 | 39500 | 1107 |
| 282 | 20241223 | 142500 | 30646869850 | 39600 | 39500 | 39650 | 39500 | 1029 |
| 283 | 20241223 | 142400 | 30606150900 | 39600 | 39500 | 39600 | 39500 | 1102 |
| 284 | 20241223 | 142300 | 30562583800 | 39500 | 39500 | 39550 | 39400 | 1389 |
| 285 | 20241223 | 142200 | 30507763500 | 39400 | 39450 | 39550 | 39400 | 842 |
| 286 | 20241223 | 142100 | 30474530300 | 39500 | 39500 | 39550 | 39400 | 1558 |
| 287 | 20241223 | 142000 | 30413013400 | 39450 | 39400 | 39500 | 39300 | 2038 |
| 288 | 20241223 | 141900 | 30332741350 | 39400 | 39300 | 39400 | 39300 | 2310 |
| 289 | 20241223 | 141800 | 30241768950 | 39300 | 39350 | 39400 | 39300 | 1281 |
| 290 | 20241223 | 141700 | 30191393350 | 39350 | 39300 | 39400 | 39250 | 4009 |
| 291 | 20241223 | 141600 | 30033725850 | 39300 | 39300 | 39350 | 39300 | 1162 |
| 292 | 20241223 | 141500 | 29988026750 | 39300 | 39350 | 39400 | 39300 | 1956 |
| 293 | 20241223 | 141400 | 29911111050 | 39350 | 39350 | 39350 | 39300 | 1445 |
| 294 | 20241223 | 141300 | 29854293800 | 39350 | 39300 | 39400 | 39300 | 1261 |
| 295 | 20241223 | 141200 | 29804652850 | 39300 | 39300 | 39350 | 39300 | 1487 |
| 296 | 20241223 | 141100 | 29746180200 | 39300 | 39350 | 39450 | 39300 | 2368 |
| 297 | 20241223 | 141000 | 29652989650 | 39350 | 39300 | 39400 | 39300 | 1055 |
| 298 | 20241223 | 140900 | 29611502300 | 39300 | 39400 | 39450 | 39250 | 6324 |
| 299 | 20241223 | 140800 | 29362918000 | 39450 | 39550 | 39550 | 39300 | 2296 |
| 300 | 20241223 | 140700 | 29272502950 | 39500 | 39400 | 39500 | 39350 | 2241 |
| 301 | 20241223 | 140600 | 29184237000 | 39400 | 39450 | 39500 | 39400 | 428 |
| 302 | 20241223 | 140500 | 29167362050 | 39400 | 39450 | 39550 | 39400 | 1634 |
| 303 | 20241223 | 140400 | 29102954500 | 39450 | 39450 | 39500 | 39450 | 662 |
| 304 | 20241223 | 140300 | 29076830600 | 39450 | 39400 | 39550 | 39400 | 841 |
| 305 | 20241223 | 140200 | 29043643700 | 39400 | 39400 | 39450 | 39350 | 1297 |
| 306 | 20241223 | 140100 | 28992570000 | 39400 | 39400 | 39450 | 39350 | 887 |
| 307 | 20241223 | 140000 | 28957647350 | 39400 | 39450 | 39600 | 39350 | 2880 |
| 308 | 20241223 | 135900 | 28844130550 | 39450 | 39500 | 39550 | 39450 | 1205 |
| 309 | 20241223 | 135800 | 28796577700 | 39550 | 39450 | 39550 | 39450 | 587 |
| 310 | 20241223 | 135700 | 28773401600 | 39500 | 39550 | 39550 | 39450 | 892 |
| 311 | 20241223 | 135600 | 28738164400 | 39500 | 39500 | 39550 | 39450 | 1273 |
| 312 | 20241223 | 135500 | 28687930150 | 39500 | 39500 | 39550 | 39450 | 558 |
| 313 | 20241223 | 135400 | 28665891600 | 39500 | 39500 | 39600 | 39450 | 1307 |
| 314 | 20241223 | 135300 | 28614240200 | 39550 | 39550 | 39550 | 39450 | 1590 |
| 315 | 20241223 | 135200 | 28551435650 | 39550 | 39550 | 39650 | 39550 | 801 |
| 316 | 20241223 | 135100 | 28519735100 | 39550 | 39500 | 39600 | 39500 | 875 |
| 317 | 20241223 | 135000 | 28485136900 | 39500 | 39450 | 39550 | 39400 | 4294 |
| 318 | 20241223 | 134900 | 28315679750 | 39450 | 39550 | 39600 | 39450 | 8867 |
| 319 | 20241223 | 134800 | 27965458200 | 39550 | 39550 | 39600 | 39550 | 904 |
| 320 | 20241223 | 134700 | 27929691700 | 39550 | 39600 | 39700 | 39550 | 2195 |
| 321 | 20241223 | 134600 | 27842805250 | 39650 | 39650 | 39700 | 39600 | 984 |
| 322 | 20241223 | 134500 | 27803808350 | 39650 | 39600 | 39700 | 39600 | 879 |
| 323 | 20241223 | 134400 | 27768961400 | 39600 | 39650 | 39650 | 39600 | 1332 |
| 324 | 20241223 | 134300 | 27716205800 | 39650 | 39650 | 39700 | 39650 | 1054 |
| 325 | 20241223 | 134200 | 27674408750 | 39650 | 39650 | 39700 | 39650 | 954 |
| 326 | 20241223 | 134100 | 27636578500 | 39650 | 39700 | 39750 | 39650 | 1223 |
| 327 | 20241223 | 134000 | 27588045250 | 39700 | 39650 | 39750 | 39650 | 982 |
| 328 | 20241223 | 133900 | 27549059300 | 39650 | 39700 | 39700 | 39650 | 1144 |
| 329 | 20241223 | 133800 | 27503679900 | 39700 | 39700 | 39700 | 39650 | 1395 |
| 330 | 20241223 | 133700 | 27448341100 | 39700 | 39700 | 39750 | 39700 | 1437 |
| 331 | 20241223 | 133600 | 27391251600 | 39700 | 39700 | 39750 | 39700 | 694 |
| 332 | 20241223 | 133500 | 27363698900 | 39700 | 39700 | 39750 | 39700 | 866 |
| 333 | 20241223 | 133400 | 27329312050 | 39700 | 39700 | 39750 | 39650 | 1076 |
| 334 | 20241223 | 133300 | 27286607250 | 39700 | 39800 | 39800 | 39650 | 1815 |
| 335 | 20241223 | 133200 | 27214526200 | 39800 | 39900 | 39900 | 39750 | 1960 |
| 336 | 20241223 | 133100 | 27136444750 | 39900 | 39700 | 39900 | 39700 | 5533 |
| 337 | 20241223 | 133000 | 26916049700 | 39750 | 39600 | 39800 | 39550 | 4387 |
| 338 | 20241223 | 132900 | 26741931500 | 39600 | 39600 | 39650 | 39550 | 799 |
| 339 | 20241223 | 132800 | 26710293750 | 39550 | 39550 | 39600 | 39550 | 556 |
| 340 | 20241223 | 132700 | 26688296650 | 39550 | 39550 | 39600 | 39550 | 531 |
| 341 | 20241223 | 132600 | 26667294250 | 39550 | 39600 | 39650 | 39550 | 756 |
| 342 | 20241223 | 132500 | 26637360500 | 39550 | 39600 | 39650 | 39550 | 882 |
| 343 | 20241223 | 132400 | 26602431450 | 39600 | 39550 | 39600 | 39550 | 933 |
| 344 | 20241223 | 132300 | 26565498750 | 39550 | 39550 | 39650 | 39550 | 860 |
| 345 | 20241223 | 132200 | 26531476550 | 39550 | 39550 | 39600 | 39500 | 631 |
| 346 | 20241223 | 132100 | 26506517200 | 39550 | 39550 | 39600 | 39550 | 359 |
| 347 | 20241223 | 132000 | 26492317250 | 39550 | 39550 | 39650 | 39500 | 780 |
| 348 | 20241223 | 131900 | 26461457400 | 39550 | 39600 | 39650 | 39500 | 2365 |
| 349 | 20241223 | 131800 | 26367809450 | 39550 | 39600 | 39650 | 39550 | 597 |
| 350 | 20241223 | 131700 | 26344190000 | 39600 | 39550 | 39650 | 39550 | 527 |
| 351 | 20241223 | 131600 | 26323329850 | 39550 | 39600 | 39650 | 39500 | 2535 |
| 352 | 20241223 | 131500 | 26223037150 | 39550 | 39600 | 39600 | 39550 | 932 |
| 353 | 20241223 | 131400 | 26186154450 | 39600 | 39600 | 39650 | 39550 | 780 |
| 354 | 20241223 | 131300 | 26155279800 | 39550 | 39600 | 39650 | 39550 | 1226 |
| 355 | 20241223 | 131200 | 26106704500 | 39650 | 39600 | 39700 | 39600 | 898 |
| 356 | 20241223 | 131100 | 26071127100 | 39600 | 39650 | 39700 | 39600 | 553 |
| 357 | 20241223 | 131000 | 26049213950 | 39600 | 39700 | 39700 | 39600 | 567 |
| 358 | 20241223 | 130900 | 26026748100 | 39700 | 39650 | 39700 | 39600 | 762 |
| 359 | 20241223 | 130800 | 25996550300 | 39650 | 39650 | 39700 | 39600 | 661 |
| 360 | 20241223 | 130700 | 25970349100 | 39650 | 39650 | 39650 | 39550 | 806 |
| 361 | 20241223 | 130600 | 25938405300 | 39550 | 39550 | 39600 | 39550 | 553 |
| 362 | 20241223 | 130500 | 25916517850 | 39550 | 39550 | 39600 | 39500 | 4162 |
| 363 | 20241223 | 130400 | 25752039250 | 39550 | 39800 | 39800 | 39550 | 8427 |
| 364 | 20241223 | 130300 | 25417774450 | 39750 | 39850 | 39850 | 39750 | 2283 |
| 365 | 20241223 | 130200 | 25326927900 | 39800 | 39800 | 39850 | 39800 | 541 |
| 366 | 20241223 | 130100 | 25305387950 | 39800 | 39850 | 39850 | 39800 | 751 |
| 367 | 20241223 | 130000 | 25275469650 | 39800 | 39850 | 39850 | 39800 | 563 |
| 368 | 20241223 | 125900 | 25253052900 | 39850 | 39800 | 39850 | 39750 | 1324 |
| 369 | 20241223 | 125800 | 25200351200 | 39800 | 39800 | 39850 | 39750 | 469 |
| 370 | 20241223 | 125700 | 25181677400 | 39800 | 39800 | 39850 | 39750 | 1175 |
| 371 | 20241223 | 125600 | 25134910350 | 39750 | 39800 | 39800 | 39750 | 416 |
| 372 | 20241223 | 125500 | 25118361600 | 39800 | 39850 | 39850 | 39750 | 1525 |
| 373 | 20241223 | 125400 | 25057629850 | 39850 | 39800 | 39850 | 39800 | 424 |
| 374 | 20241223 | 125300 | 25040744900 | 39850 | 39750 | 39850 | 39750 | 1136 |
| 375 | 20241223 | 125200 | 24995502300 | 39750 | 39750 | 39800 | 39750 | 683 |
| 376 | 20241223 | 125100 | 24968335650 | 39750 | 39750 | 39800 | 39750 | 626 |
| 377 | 20241223 | 125000 | 24943431150 | 39750 | 39800 | 39800 | 39750 | 1166 |
| 378 | 20241223 | 124900 | 24897060750 | 39800 | 39750 | 39800 | 39750 | 577 |
| 379 | 20241223 | 124800 | 24874101300 | 39750 | 39800 | 39800 | 39750 | 656 |
| 380 | 20241223 | 124700 | 24848014500 | 39750 | 39800 | 39800 | 39750 | 750 |
| 381 | 20241223 | 124600 | 24818194850 | 39800 | 39800 | 39800 | 39750 | 794 |
| 382 | 20241223 | 124500 | 24786609700 | 39800 | 39800 | 39850 | 39750 | 2379 |
| 383 | 20241223 | 124400 | 24691928950 | 39850 | 39850 | 39850 | 39800 | 439 |
| 384 | 20241223 | 124300 | 24674442050 | 39800 | 39750 | 39850 | 39750 | 1408 |
| 385 | 20241223 | 124200 | 24618360100 | 39750 | 39750 | 39800 | 39700 | 3097 |
| 386 | 20241223 | 124100 | 24495136950 | 39750 | 39750 | 39750 | 39700 | 965 |
| 387 | 20241223 | 124000 | 24456780450 | 39750 | 39750 | 39800 | 39700 | 607 |
| 388 | 20241223 | 123900 | 24432654100 | 39750 | 39800 | 39800 | 39750 | 744 |
| 389 | 20241223 | 123800 | 24403073700 | 39750 | 39750 | 39800 | 39700 | 817 |
| 390 | 20241223 | 123700 | 24370617300 | 39700 | 39750 | 39750 | 39700 | 425 |
| 391 | 20241223 | 123600 | 24353729450 | 39700 | 39700 | 39800 | 39700 | 1221 |
| 392 | 20241223 | 123500 | 24305198650 | 39700 | 39700 | 39750 | 39700 | 611 |
| 393 | 20241223 | 123400 | 24280928350 | 39700 | 39750 | 39750 | 39700 | 740 |
| 394 | 20241223 | 123300 | 24251533450 | 39750 | 39750 | 39750 | 39700 | 1842 |
| 395 | 20241223 | 123200 | 24178320750 | 39750 | 39800 | 39800 | 39750 | 419 |
| 396 | 20241223 | 123100 | 24161650800 | 39750 | 39800 | 39800 | 39700 | 1749 |
| 397 | 20241223 | 123000 | 24092126900 | 39800 | 39750 | 39800 | 39750 | 632 |
| 398 | 20241223 | 122900 | 24066991150 | 39800 | 39750 | 39800 | 39700 | 1458 |
| 399 | 20241223 | 122800 | 24009038450 | 39700 | 39700 | 39750 | 39700 | 1315 |
| 400 | 20241223 | 122700 | 23956773200 | 39700 | 39650 | 39750 | 39600 | 8826 |
| 401 | 20241223 | 122600 | 23606374300 | 39650 | 39600 | 39650 | 39600 | 786 |
| 402 | 20241223 | 122500 | 23575222050 | 39650 | 39600 | 39650 | 39550 | 566 |
| 403 | 20241223 | 122400 | 23552808100 | 39600 | 39550 | 39600 | 39550 | 727 |
| 404 | 20241223 | 122300 | 23524042150 | 39600 | 39550 | 39600 | 39550 | 478 |
| 405 | 20241223 | 122200 | 23505116050 | 39600 | 39600 | 39600 | 39550 | 998 |
| 406 | 20241223 | 122100 | 23465606600 | 39600 | 39600 | 39600 | 39550 | 710 |
| 407 | 20241223 | 122000 | 23437517900 | 39550 | 39600 | 39600 | 39550 | 296 |
| 408 | 20241223 | 121900 | 23425804700 | 39600 | 39500 | 39600 | 39500 | 540 |
| 409 | 20241223 | 121800 | 23404446800 | 39500 | 39550 | 39600 | 39500 | 507 |
| 410 | 20241223 | 121700 | 23384392600 | 39550 | 39500 | 39600 | 39500 | 649 |
| 411 | 20241223 | 121600 | 23358744400 | 39500 | 39500 | 39550 | 39500 | 166 |
| 412 | 20241223 | 121500 | 23352185350 | 39500 | 39550 | 39550 | 39450 | 1331 |
| 413 | 20241223 | 121400 | 23299576250 | 39500 | 39550 | 39550 | 39450 | 499 |
| 414 | 20241223 | 121300 | 23279868950 | 39550 | 39500 | 39550 | 39450 | 243 |
| 415 | 20241223 | 121200 | 23270270700 | 39500 | 39450 | 39500 | 39450 | 427 |
| 416 | 20241223 | 121100 | 23253411200 | 39450 | 39500 | 39500 | 39450 | 194 |
| 417 | 20241223 | 121000 | 23245753400 | 39500 | 39450 | 39550 | 39450 | 818 |
| 418 | 20241223 | 120900 | 23213474800 | 39500 | 39450 | 39500 | 39450 | 401 |
| 419 | 20241223 | 120800 | 23197650800 | 39450 | 39450 | 39500 | 39450 | 352 |
| 420 | 20241223 | 120700 | 23183756100 | 39450 | 39500 | 39500 | 39400 | 426 |
| 421 | 20241223 | 120600 | 23166952950 | 39500 | 39450 | 39500 | 39350 | 1369 |
| 422 | 20241223 | 120500 | 23112962650 | 39450 | 39450 | 39450 | 39350 | 2032 |
| 423 | 20241223 | 120400 | 23032911700 | 39450 | 39400 | 39450 | 39400 | 723 |
| 424 | 20241223 | 120300 | 23004415200 | 39450 | 39400 | 39500 | 39400 | 405 |
| 425 | 20241223 | 120200 | 22988451300 | 39450 | 39450 | 39500 | 39400 | 1180 |
| 426 | 20241223 | 120100 | 22941900450 | 39550 | 39500 | 39550 | 39450 | 168 |
| 427 | 20241223 | 120000 | 22935264500 | 39500 | 39500 | 39550 | 39450 | 1165 |
| 428 | 20241223 | 115900 | 22889248350 | 39550 | 39500 | 39550 | 39500 | 170 |
| 429 | 20241223 | 115800 | 22882530600 | 39500 | 39500 | 39550 | 39450 | 448 |
| 430 | 20241223 | 115700 | 22864844850 | 39500 | 39500 | 39500 | 39450 | 447 |
| 431 | 20241223 | 115600 | 22847203250 | 39500 | 39500 | 39550 | 39450 | 995 |
| 432 | 20241223 | 115500 | 22807917650 | 39550 | 39550 | 39550 | 39500 | 750 |
| 433 | 20241223 | 115400 | 22778280000 | 39500 | 39500 | 39550 | 39500 | 210 |
| 434 | 20241223 | 115300 | 22769983750 | 39500 | 39450 | 39550 | 39450 | 4203 |
| 435 | 20241223 | 115200 | 22603947400 | 39500 | 39450 | 39500 | 39400 | 510 |
| 436 | 20241223 | 115100 | 22583821150 | 39450 | 39450 | 39500 | 39400 | 504 |
| 437 | 20241223 | 115000 | 22563936850 | 39450 | 39450 | 39500 | 39400 | 528 |
| 438 | 20241223 | 114900 | 22543104700 | 39500 | 39450 | 39500 | 39450 | 568 |
| 439 | 20241223 | 114800 | 22520687600 | 39450 | 39450 | 39500 | 39450 | 400 |
| 440 | 20241223 | 114700 | 22504902400 | 39450 | 39500 | 39500 | 39450 | 246 |
| 441 | 20241223 | 114600 | 22495189500 | 39500 | 39400 | 39500 | 39400 | 757 |
| 442 | 20241223 | 114500 | 22465339050 | 39400 | 39500 | 39500 | 39400 | 453 |
| 443 | 20241223 | 114400 | 22447472850 | 39500 | 39400 | 39500 | 39400 | 346 |
| 444 | 20241223 | 114300 | 22433824200 | 39450 | 39400 | 39500 | 39400 | 1902 |
| 445 | 20241223 | 114200 | 22358842050 | 39400 | 39450 | 39450 | 39400 | 299 |
| 446 | 20241223 | 114100 | 22347058750 | 39450 | 39450 | 39500 | 39400 | 906 |
| 447 | 20241223 | 114000 | 22311311550 | 39450 | 39400 | 39500 | 39350 | 1299 |
| 448 | 20241223 | 113900 | 22260106600 | 39400 | 39400 | 39450 | 39350 | 419 |
| 449 | 20241223 | 113800 | 22243593700 | 39400 | 39350 | 39450 | 39350 | 303 |
| 450 | 20241223 | 113700 | 22231654500 | 39400 | 39450 | 39450 | 39350 | 163 |
| 451 | 20241223 | 113600 | 22225230050 | 39400 | 39450 | 39450 | 39350 | 363 |
| 452 | 20241223 | 113500 | 22210926900 | 39450 | 39450 | 39500 | 39450 | 367 |
| 453 | 20241223 | 113400 | 22196443200 | 39450 | 39500 | 39500 | 39450 | 338 |
| 454 | 20241223 | 113300 | 22183101900 | 39500 | 39450 | 39500 | 39350 | 766 |
| 455 | 20241223 | 113200 | 22152893050 | 39450 | 39450 | 39450 | 39350 | 837 |
| 456 | 20241223 | 113100 | 22119891150 | 39450 | 39400 | 39450 | 39350 | 640 |
| 457 | 20241223 | 113000 | 22094695000 | 39400 | 39400 | 39400 | 39300 | 571 |
| 458 | 20241223 | 112900 | 22072234550 | 39350 | 39400 | 39400 | 39300 | 644 |
| 459 | 20241223 | 112800 | 22046888650 | 39400 | 39400 | 39400 | 39350 | 416 |
| 460 | 20241223 | 112700 | 22030510150 | 39400 | 39400 | 39400 | 39350 | 471 |
| 461 | 20241223 | 112600 | 22011959700 | 39350 | 39400 | 39400 | 39350 | 182 |
| 462 | 20241223 | 112500 | 22004794700 | 39350 | 39400 | 39450 | 39350 | 776 |
| 463 | 20241223 | 112400 | 21974252400 | 39400 | 39400 | 39400 | 39350 | 848 |
| 464 | 20241223 | 112300 | 21940850300 | 39350 | 39350 | 39400 | 39350 | 231 |
| 465 | 20241223 | 112200 | 21931756850 | 39350 | 39400 | 39450 | 39350 | 228 |
| 466 | 20241223 | 112100 | 21922776150 | 39400 | 39400 | 39450 | 39350 | 673 |
| 467 | 20241223 | 112000 | 21896281300 | 39350 | 39450 | 39450 | 39350 | 928 |
| 468 | 20241223 | 111900 | 21859715150 | 39350 | 39400 | 39450 | 39350 | 487 |
| 469 | 20241223 | 111800 | 21840526650 | 39400 | 39450 | 39450 | 39350 | 619 |
| 470 | 20241223 | 111700 | 21816141150 | 39400 | 39350 | 39450 | 39350 | 283 |
| 471 | 20241223 | 111600 | 21804995050 | 39350 | 39250 | 39400 | 39250 | 1527 |
| 472 | 20241223 | 111500 | 21744982500 | 39250 | 39300 | 39350 | 39250 | 5882 |
| 473 | 20241223 | 111400 | 21513873250 | 39350 | 39400 | 39450 | 39250 | 5450 |
| 474 | 20241223 | 111300 | 21299463050 | 39400 | 39400 | 39450 | 39400 | 195 |
| 475 | 20241223 | 111200 | 21291774400 | 39450 | 39400 | 39450 | 39350 | 2565 |
| 476 | 20241223 | 111100 | 21190708600 | 39450 | 39450 | 39500 | 39400 | 3317 |
| 477 | 20241223 | 111000 | 21059838350 | 39500 | 39550 | 39550 | 39500 | 2079 |
| 478 | 20241223 | 110900 | 20977689250 | 39550 | 39600 | 39600 | 39500 | 1551 |
| 479 | 20241223 | 110800 | 20916345350 | 39600 | 39500 | 39600 | 39450 | 2089 |
| 480 | 20241223 | 110700 | 20833815900 | 39500 | 39500 | 39550 | 39450 | 1503 |
| 481 | 20241223 | 110600 | 20774444950 | 39550 | 39500 | 39550 | 39450 | 3458 |
| 482 | 20241223 | 110500 | 20637878750 | 39450 | 39400 | 39500 | 39350 | 4262 |
| 483 | 20241223 | 110400 | 20470034400 | 39450 | 39450 | 39450 | 39400 | 607 |
| 484 | 20241223 | 110300 | 20446105300 | 39450 | 39450 | 39450 | 39400 | 603 |
| 485 | 20241223 | 110200 | 20422335100 | 39450 | 39450 | 39500 | 39400 | 1205 |
| 486 | 20241223 | 110100 | 20374808300 | 39450 | 39500 | 39550 | 39450 | 603 |
| 487 | 20241223 | 110000 | 20350995500 | 39550 | 39550 | 39550 | 39450 | 669 |
| 488 | 20241223 | 105900 | 20324561800 | 39500 | 39550 | 39550 | 39450 | 828 |
| 489 | 20241223 | 105800 | 20291878400 | 39550 | 39550 | 39600 | 39500 | 767 |
| 490 | 20241223 | 105700 | 20261547350 | 39550 | 39600 | 39600 | 39550 | 459 |
| 491 | 20241223 | 105600 | 20243388800 | 39550 | 39500 | 39600 | 39500 | 2003 |
| 492 | 20241223 | 105500 | 20164252250 | 39500 | 39500 | 39500 | 39400 | 1872 |
| 493 | 20241223 | 105400 | 20090390150 | 39500 | 39600 | 39600 | 39450 | 874 |
| 494 | 20241223 | 105300 | 20055820150 | 39600 | 39500 | 39650 | 39450 | 3207 |
| 495 | 20241223 | 105200 | 19928964600 | 39450 | 39500 | 39550 | 39450 | 1122 |
| 496 | 20241223 | 105100 | 19884648700 | 39450 | 39400 | 39500 | 39400 | 690 |
| 497 | 20241223 | 105000 | 19857424900 | 39450 | 39500 | 39500 | 39400 | 581 |
| 498 | 20241223 | 104900 | 19834492700 | 39500 | 39500 | 39550 | 39400 | 1481 |
| 499 | 20241223 | 104800 | 19776080800 | 39500 | 39600 | 39600 | 39450 | 2114 |
| 500 | 20241223 | 104700 | 19692566200 | 39550 | 39600 | 39650 | 39500 | 3703 |
| 501 | 20241223 | 104600 | 19546015700 | 39600 | 39650 | 39700 | 39600 | 1688 |
| 502 | 20241223 | 104500 | 19479072900 | 39650 | 39700 | 39700 | 39650 | 863 |
| 503 | 20241223 | 104400 | 19444850150 | 39650 | 39700 | 39700 | 39650 | 954 |
| 504 | 20241223 | 104300 | 19407004000 | 39650 | 39600 | 39650 | 39550 | 2481 |
| 505 | 20241223 | 104200 | 19308728650 | 39600 | 39550 | 39650 | 39450 | 6947 |
| 506 | 20241223 | 104100 | 19033859000 | 39500 | 39500 | 39550 | 39450 | 557 |
| 507 | 20241223 | 104000 | 19011846600 | 39450 | 39450 | 39500 | 39450 | 1772 |
| 508 | 20241223 | 103900 | 18941893050 | 39500 | 39400 | 39500 | 39400 | 3633 |
| 509 | 20241223 | 103800 | 18798553650 | 39350 | 39450 | 39450 | 39350 | 720 |
| 510 | 20241223 | 103700 | 18770182550 | 39450 | 39400 | 39500 | 39350 | 5019 |
| 511 | 20241223 | 103600 | 18572513600 | 39400 | 39400 | 39400 | 39350 | 1217 |
| 512 | 20241223 | 103500 | 18524593300 | 39400 | 39400 | 39450 | 39300 | 1188 |
| 513 | 20241223 | 103400 | 18477807250 | 39300 | 39400 | 39500 | 39300 | 759 |
| 514 | 20241223 | 103300 | 18447907000 | 39400 | 39400 | 39500 | 39400 | 890 |
| 515 | 20241223 | 103200 | 18412814100 | 39400 | 39400 | 39450 | 39400 | 325 |
| 516 | 20241223 | 103100 | 18400000500 | 39400 | 39400 | 39500 | 39400 | 2037 |
| 517 | 20241223 | 103000 | 18319646300 | 39400 | 39500 | 39500 | 39400 | 1507 |
| 518 | 20241223 | 102900 | 18260191900 | 39550 | 39450 | 39550 | 39400 | 591 |
| 519 | 20241223 | 102800 | 18236855850 | 39500 | 39550 | 39550 | 39400 | 2592 |
| 520 | 20241223 | 102700 | 18134511700 | 39550 | 39500 | 39600 | 39450 | 4121 |
| 521 | 20241223 | 102600 | 17971671800 | 39450 | 39400 | 39500 | 39350 | 5268 |
| 522 | 20241223 | 102500 | 17763871250 | 39350 | 39400 | 39450 | 39300 | 1023 |
| 523 | 20241223 | 102400 | 17723580000 | 39400 | 39250 | 39450 | 39250 | 7913 |
| 524 | 20241223 | 102300 | 17412376200 | 39250 | 39200 | 39300 | 39200 | 1436 |
| 525 | 20241223 | 102200 | 17356034050 | 39200 | 39200 | 39250 | 39150 | 1379 |
| 526 | 20241223 | 102100 | 17301976750 | 39250 | 39250 | 39250 | 39200 | 1099 |
| 527 | 20241223 | 102000 | 17258856750 | 39250 | 39200 | 39250 | 39150 | 690 |
| 528 | 20241223 | 101900 | 17231810750 | 39200 | 39150 | 39250 | 39150 | 2641 |
| 529 | 20241223 | 101800 | 17128350550 | 39150 | 39200 | 39200 | 39100 | 373 |
| 530 | 20241223 | 101700 | 17113745550 | 39200 | 39100 | 39200 | 39050 | 583 |
| 531 | 20241223 | 101600 | 17090934100 | 39050 | 39200 | 39200 | 39050 | 514 |
| 532 | 20241223 | 101500 | 17070829050 | 39150 | 39100 | 39200 | 39050 | 495 |
| 533 | 20241223 | 101400 | 17051483300 | 39150 | 39050 | 39150 | 39050 | 473 |
| 534 | 20241223 | 101300 | 17032996900 | 39050 | 39150 | 39200 | 39050 | 3641 |
| 535 | 20241223 | 101200 | 16890503700 | 39200 | 39250 | 39250 | 39100 | 2382 |
| 536 | 20241223 | 101100 | 16797068100 | 39250 | 39250 | 39250 | 39200 | 731 |
| 537 | 20241223 | 101000 | 16768388600 | 39250 | 39100 | 39250 | 39100 | 2568 |
| 538 | 20241223 | 100900 | 16667835900 | 39100 | 39100 | 39100 | 39050 | 749 |
| 539 | 20241223 | 100800 | 16638573900 | 39050 | 39050 | 39100 | 39050 | 989 |
| 540 | 20241223 | 100700 | 16599927250 | 39050 | 38950 | 39100 | 38950 | 1401 |
| 541 | 20241223 | 100600 | 16545288350 | 39000 | 38950 | 39000 | 38950 | 738 |
| 542 | 20241223 | 100500 | 16516541000 | 39000 | 38900 | 39000 | 38850 | 1586 |
| 543 | 20241223 | 100400 | 16454800150 | 38900 | 38900 | 38950 | 38850 | 670 |
| 544 | 20241223 | 100300 | 16428736950 | 38900 | 38950 | 39000 | 38900 | 467 |
| 545 | 20241223 | 100200 | 16410545000 | 39000 | 38850 | 39000 | 38750 | 3010 |
| 546 | 20241223 | 100100 | 16293671500 | 38800 | 38850 | 38950 | 38800 | 2292 |
| 547 | 20241223 | 100000 | 16204628150 | 38850 | 38950 | 38950 | 38850 | 1618 |
| 548 | 20241223 | 095900 | 16141693600 | 38900 | 39000 | 39000 | 38850 | 3753 |
| 549 | 20241223 | 095800 | 15995717450 | 38900 | 38900 | 38950 | 38850 | 1777 |
| 550 | 20241223 | 095700 | 15926577300 | 38900 | 38900 | 38900 | 38850 | 688 |
| 551 | 20241223 | 095600 | 15899833750 | 38850 | 38850 | 38900 | 38850 | 1468 |
| 552 | 20241223 | 095500 | 15842790950 | 38850 | 38900 | 38950 | 38850 | 768 |
| 553 | 20241223 | 095400 | 15812925250 | 38900 | 38950 | 39000 | 38850 | 2967 |
| 554 | 20241223 | 095300 | 15697475950 | 38950 | 38900 | 39000 | 38850 | 572 |
| 555 | 20241223 | 095200 | 15675217250 | 38900 | 38950 | 38950 | 38850 | 1487 |
| 556 | 20241223 | 095100 | 15617387550 | 38950 | 38950 | 39000 | 38900 | 2374 |
| 557 | 20241223 | 095000 | 15524981950 | 38950 | 38900 | 38950 | 38900 | 4258 |
| 558 | 20241223 | 094900 | 15359195800 | 38900 | 38800 | 38900 | 38750 | 3265 |
| 559 | 20241223 | 094800 | 15232373100 | 38750 | 38700 | 38800 | 38700 | 4045 |
| 560 | 20241223 | 094700 | 15075557150 | 38750 | 38750 | 38800 | 38700 | 6033 |
| 561 | 20241223 | 094600 | 14841857450 | 38700 | 38850 | 38850 | 38650 | 20541 |
| 562 | 20241223 | 094500 | 14045917250 | 38800 | 38900 | 38950 | 38800 | 7584 |
| 563 | 20241223 | 094400 | 13751041800 | 38900 | 38850 | 38950 | 38850 | 3025 |
| 564 | 20241223 | 094300 | 13633416850 | 38850 | 39000 | 39050 | 38850 | 11256 |
| 565 | 20241223 | 094200 | 13195383200 | 39000 | 39150 | 39150 | 39000 | 4318 |
| 566 | 20241223 | 094100 | 13026655500 | 39150 | 39150 | 39150 | 39100 | 716 |
| 567 | 20241223 | 094000 | 12998624800 | 39150 | 39150 | 39200 | 39100 | 1501 |
| 568 | 20241223 | 093900 | 12939865200 | 39150 | 39300 | 39300 | 39150 | 2405 |
| 569 | 20241223 | 093800 | 12845600150 | 39250 | 39300 | 39400 | 39250 | 4153 |
| 570 | 20241223 | 093700 | 12682418450 | 39250 | 39200 | 39300 | 39150 | 1337 |
| 571 | 20241223 | 093600 | 12629918100 | 39200 | 39250 | 39250 | 39100 | 2538 |
| 572 | 20241223 | 093500 | 12530559250 | 39150 | 39300 | 39300 | 39150 | 2896 |
| 573 | 20241223 | 093400 | 12416957150 | 39300 | 39400 | 39450 | 39250 | 4210 |
| 574 | 20241223 | 093300 | 12251359400 | 39450 | 39550 | 39600 | 39400 | 4705 |
| 575 | 20241223 | 093200 | 12065415100 | 39550 | 39650 | 39650 | 39550 | 3185 |
| 576 | 20241223 | 093100 | 11939335750 | 39650 | 39650 | 39700 | 39600 | 1537 |
| 577 | 20241223 | 093000 | 11878368700 | 39650 | 39700 | 39700 | 39500 | 2616 |
| 578 | 20241223 | 092900 | 11774782600 | 39700 | 39800 | 39850 | 39650 | 2313 |
| 579 | 20241223 | 092800 | 11682837500 | 39850 | 39950 | 39950 | 39750 | 9612 |
| 580 | 20241223 | 092700 | 11299829000 | 39950 | 39900 | 39950 | 39750 | 10784 |
| 581 | 20241223 | 092600 | 10870019400 | 39850 | 39500 | 39900 | 39500 | 18750 |
| 582 | 20241223 | 092500 | 10126158350 | 39500 | 39500 | 39550 | 39400 | 4943 |
| 583 | 20241223 | 092400 | 9930940550 | 39500 | 39550 | 39600 | 39400 | 12108 |
| 584 | 20241223 | 092300 | 9453041450 | 39550 | 39350 | 39600 | 39200 | 11499 |
| 585 | 20241223 | 092200 | 8999642800 | 39350 | 39100 | 39400 | 39100 | 9841 |
| 586 | 20241223 | 092100 | 8613427000 | 39150 | 39100 | 39150 | 39000 | 2765 |
| 587 | 20241223 | 092000 | 8505378050 | 39100 | 39050 | 39100 | 39050 | 649 |
| 588 | 20241223 | 091900 | 8480015050 | 39050 | 39150 | 39150 | 39050 | 1571 |
| 589 | 20241223 | 091800 | 8418577550 | 39150 | 39400 | 39400 | 38950 | 8767 |
| 590 | 20241223 | 091700 | 8075069600 | 39400 | 39150 | 39500 | 39100 | 14655 |
| 591 | 20241223 | 091600 | 7499176100 | 39150 | 38850 | 39150 | 38800 | 6929 |
| 592 | 20241223 | 091500 | 7229329650 | 38850 | 38850 | 38900 | 38800 | 7876 |
| 593 | 20241223 | 091400 | 6923354650 | 38850 | 39000 | 39000 | 38800 | 8808 |
| 594 | 20241223 | 091300 | 6580843450 | 39000 | 39150 | 39150 | 39000 | 7067 |
| 595 | 20241223 | 091200 | 6304666500 | 39150 | 39000 | 39300 | 38950 | 11088 |
| 596 | 20241223 | 091100 | 5871027150 | 38950 | 38850 | 39000 | 38850 | 3117 |
| 597 | 20241223 | 091000 | 5749625100 | 38850 | 38850 | 39050 | 38850 | 10661 |
| 598 | 20241223 | 090900 | 5334858750 | 38850 | 38900 | 38950 | 38800 | 11751 |
| 599 | 20241223 | 090800 | 4878558300 | 38900 | 39050 | 39100 | 38850 | 16543 |
| 600 | 20241223 | 090700 | 4234699550 | 39050 | 39100 | 39200 | 38950 | 5937 |
| 601 | 20241223 | 090600 | 4002616500 | 39000 | 39100 | 39100 | 38900 | 12987 |
| 602 | 20241223 | 090500 | 3496360650 | 39100 | 38850 | 39150 | 38850 | 6878 |
| 603 | 20241223 | 090400 | 3228201300 | 38850 | 39200 | 39250 | 38850 | 13318 |
| 604 | 20241223 | 090300 | 2708538050 | 39250 | 39100 | 39450 | 39050 | 13674 |
| 605 | 20241223 | 090200 | 2171689550 | 39100 | 39400 | 39500 | 39100 | 8129 |
| 606 | 20241223 | 090100 | 1852238000 | 39400 | 39550 | 39700 | 39150 | 12327 |
| 607 | 20241223 | 090000 | 1366421300 | 39650 | 39850 | 40000 | 39500 | 31975 |