32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 185300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 3 | 20241224 | 185200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20241224 | 185100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20241224 | 185000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20241224 | 184900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20241224 | 184800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20241224 | 184700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20241224 | 184600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20241224 | 184500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20241224 | 184400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20241224 | 184300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20241224 | 184200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20241224 | 184100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20241224 | 184000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20241224 | 183900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20241224 | 183800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20241224 | 183700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20241224 | 183600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20241224 | 183500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20241224 | 183400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20241224 | 183300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20241224 | 183200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20241224 | 183100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20241224 | 183000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20241224 | 182900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20241224 | 182800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20241224 | 182700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20241224 | 182600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20241224 | 182500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20241224 | 182400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20241224 | 182300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 33 | 20241224 | 182200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20241224 | 182100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20241224 | 182000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20241224 | 181900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20241224 | 181800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20241224 | 181700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20241224 | 181600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20241224 | 181500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20241224 | 181400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20241224 | 181300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20241224 | 181200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20241224 | 181100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20241224 | 181000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20241224 | 180900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20241224 | 180800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20241224 | 180700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20241224 | 180600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20241224 | 180500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20241224 | 180400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20241224 | 180300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20241224 | 180200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20241224 | 180100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20241224 | 180000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20241224 | 175900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20241224 | 175800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20241224 | 175700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20241224 | 175600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20241224 | 175500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20241224 | 175400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20241224 | 175300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 63 | 20241224 | 175200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20241224 | 175100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20241224 | 175000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20241224 | 174900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20241224 | 174800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20241224 | 174700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20241224 | 174600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20241224 | 174500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20241224 | 174400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20241224 | 174300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20241224 | 174200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20241224 | 174100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20241224 | 174000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20241224 | 173900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20241224 | 173800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20241224 | 173700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20241224 | 173600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20241224 | 173500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20241224 | 173400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20241224 | 173300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20241224 | 173200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20241224 | 173100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20241224 | 173000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20241224 | 172900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20241224 | 172800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20241224 | 172700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20241224 | 172600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20241224 | 172500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20241224 | 172400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20241224 | 172300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 93 | 20241224 | 172200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20241224 | 172100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20241224 | 172000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20241224 | 171900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20241224 | 171800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20241224 | 171700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20241224 | 171600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20241224 | 171500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20241224 | 171400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20241224 | 171300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20241224 | 171200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20241224 | 171100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20241224 | 171000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20241224 | 170900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20241224 | 170800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20241224 | 170700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20241224 | 170600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20241224 | 170500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20241224 | 170400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20241224 | 170300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20241224 | 170200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20241224 | 170100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20241224 | 170000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20241224 | 165900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20241224 | 165800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20241224 | 165700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20241224 | 165600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20241224 | 165500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20241224 | 165400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20241224 | 165300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 123 | 20241224 | 165200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20241224 | 165100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20241224 | 165000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20241224 | 164900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20241224 | 164800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20241224 | 164700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20241224 | 164600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20241224 | 164500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20241224 | 164400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20241224 | 164300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20241224 | 164200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20241224 | 164100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20241224 | 164000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20241224 | 163900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20241224 | 163800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20241224 | 163700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20241224 | 163600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20241224 | 163500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20241224 | 163400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20241224 | 163300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20241224 | 163200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20241224 | 163100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20241224 | 163000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20241224 | 162900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20241224 | 162800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20241224 | 162700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20241224 | 162600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20241224 | 162500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20241224 | 162400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20241224 | 162300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 153 | 20241224 | 162200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20241224 | 162100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20241224 | 162000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20241224 | 161900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20241224 | 161800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20241224 | 161700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20241224 | 161600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20241224 | 161500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20241224 | 161400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20241224 | 161300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20241224 | 161200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20241224 | 161100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20241224 | 161000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20241224 | 160900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20241224 | 160800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20241224 | 160700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20241224 | 160600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20241224 | 160500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20241224 | 160400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20241224 | 160300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20241224 | 160200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20241224 | 160100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20241224 | 160000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20241224 | 155900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20241224 | 155800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20241224 | 155700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20241224 | 155600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20241224 | 155500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20241224 | 155400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20241224 | 155300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 183 | 20241224 | 155200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20241224 | 155100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20241224 | 155000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20241224 | 154900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20241224 | 154800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20241224 | 154700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20241224 | 154600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20241224 | 154500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20241224 | 154400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20241224 | 154300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20241224 | 154200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20241224 | 154100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20241224 | 154000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20241224 | 153900 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20241224 | 153800 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20241224 | 153700 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20241224 | 153600 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20241224 | 153500 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20241224 | 153400 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20241224 | 153300 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20241224 | 153200 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20241224 | 153100 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20241224 | 153000 | 11209835950 | 34500 | 34500 | 34500 | 34500 | 4481 |
| 206 | 20241224 | 152900 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20241224 | 152800 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20241224 | 152700 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20241224 | 152600 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20241224 | 152500 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20241224 | 152400 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20241224 | 152300 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 213 | 20241224 | 152200 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20241224 | 152100 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20241224 | 152000 | 11055241450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20241224 | 151900 | 11055241450 | 34550 | 34600 | 34650 | 34500 | 395 |
| 217 | 20241224 | 151800 | 11041583750 | 34550 | 34550 | 34650 | 34550 | 1385 |
| 218 | 20241224 | 151700 | 10993695650 | 34550 | 34550 | 34600 | 34500 | 3202 |
| 219 | 20241224 | 151600 | 10883016000 | 34500 | 34550 | 34600 | 34500 | 1797 |
| 220 | 20241224 | 151500 | 10820980500 | 34550 | 34550 | 34600 | 34500 | 476 |
| 221 | 20241224 | 151400 | 10804526300 | 34550 | 34600 | 34600 | 34450 | 572 |
| 222 | 20241224 | 151300 | 10784767950 | 34600 | 34500 | 34600 | 34500 | 1800 |
| 223 | 20241224 | 151200 | 10722628700 | 34500 | 34600 | 34600 | 34500 | 379 |
| 224 | 20241224 | 151100 | 10709528900 | 34600 | 34600 | 34600 | 34550 | 565 |
| 225 | 20241224 | 151000 | 10689994850 | 34550 | 34650 | 34650 | 34550 | 270 |
| 226 | 20241224 | 150900 | 10680655300 | 34500 | 34600 | 34650 | 34500 | 2706 |
| 227 | 20241224 | 150800 | 10587171050 | 34600 | 34700 | 34700 | 34600 | 901 |
| 228 | 20241224 | 150700 | 10555950550 | 34650 | 34700 | 34700 | 34650 | 528 |
| 229 | 20241224 | 150600 | 10537651200 | 34700 | 34650 | 34700 | 34650 | 457 |
| 230 | 20241224 | 150500 | 10521804500 | 34700 | 34700 | 34750 | 34650 | 412 |
| 231 | 20241224 | 150400 | 10507513550 | 34750 | 34750 | 34800 | 34650 | 166 |
| 232 | 20241224 | 150300 | 10501744450 | 34750 | 34750 | 34800 | 34700 | 303 |
| 233 | 20241224 | 150200 | 10491211850 | 34750 | 34700 | 34800 | 34650 | 254 |
| 234 | 20241224 | 150100 | 10482399350 | 34650 | 34800 | 34800 | 34600 | 314 |
| 235 | 20241224 | 150000 | 10471488900 | 34650 | 34700 | 34800 | 34600 | 1596 |
| 236 | 20241224 | 145900 | 10416189000 | 34650 | 34700 | 34750 | 34650 | 560 |
| 237 | 20241224 | 145800 | 10396763200 | 34700 | 34750 | 34800 | 34650 | 423 |
| 238 | 20241224 | 145700 | 10382074700 | 34750 | 34750 | 34800 | 34650 | 254 |
| 239 | 20241224 | 145600 | 10373253450 | 34700 | 34650 | 34800 | 34650 | 474 |
| 240 | 20241224 | 145500 | 10356783200 | 34700 | 34700 | 34750 | 34650 | 313 |
| 241 | 20241224 | 145400 | 10345911000 | 34650 | 34600 | 34700 | 34600 | 424 |
| 242 | 20241224 | 145300 | 10331214950 | 34650 | 34700 | 34700 | 34600 | 282 |
| 243 | 20241224 | 145200 | 10321440700 | 34650 | 34650 | 34750 | 34650 | 291 |
| 244 | 20241224 | 145100 | 10311344450 | 34700 | 34700 | 34700 | 34650 | 342 |
| 245 | 20241224 | 145000 | 10299481450 | 34650 | 34650 | 34700 | 34650 | 366 |
| 246 | 20241224 | 144900 | 10286786250 | 34650 | 34700 | 34700 | 34650 | 281 |
| 247 | 20241224 | 144800 | 10277039750 | 34650 | 34700 | 34700 | 34650 | 516 |
| 248 | 20241224 | 144700 | 10259156050 | 34700 | 34650 | 34700 | 34550 | 360 |
| 249 | 20241224 | 144600 | 10246681100 | 34600 | 34600 | 34650 | 34600 | 299 |
| 250 | 20241224 | 144500 | 10236330000 | 34650 | 34650 | 34650 | 34600 | 225 |
| 251 | 20241224 | 144400 | 10228538300 | 34600 | 34600 | 34650 | 34550 | 2094 |
| 252 | 20241224 | 144300 | 10156167750 | 34650 | 34600 | 34650 | 34600 | 185 |
| 253 | 20241224 | 144200 | 10149759650 | 34650 | 34650 | 34700 | 34550 | 366 |
| 254 | 20241224 | 144100 | 10137089550 | 34700 | 34650 | 34700 | 34600 | 329 |
| 255 | 20241224 | 144000 | 10125683100 | 34650 | 34650 | 34700 | 34600 | 879 |
| 256 | 20241224 | 143900 | 10095255350 | 34650 | 34750 | 34750 | 34650 | 424 |
| 257 | 20241224 | 143800 | 10080550400 | 34700 | 34650 | 34750 | 34650 | 342 |
| 258 | 20241224 | 143700 | 10068676450 | 34700 | 34700 | 34750 | 34650 | 166 |
| 259 | 20241224 | 143600 | 10062914700 | 34650 | 34750 | 34750 | 34650 | 209 |
| 260 | 20241224 | 143500 | 10055661800 | 34750 | 34750 | 34750 | 34600 | 309 |
| 261 | 20241224 | 143400 | 10044928150 | 34750 | 34750 | 34800 | 34650 | 781 |
| 262 | 20241224 | 143300 | 10017836400 | 34750 | 34750 | 34800 | 34700 | 274 |
| 263 | 20241224 | 143200 | 10008311150 | 34750 | 34800 | 34800 | 34700 | 256 |
| 264 | 20241224 | 143100 | 9999417100 | 34750 | 34750 | 34800 | 34650 | 1377 |
| 265 | 20241224 | 143000 | 9951635250 | 34750 | 34850 | 34850 | 34750 | 891 |
| 266 | 20241224 | 142900 | 9920648050 | 34800 | 34850 | 34850 | 34800 | 432 |
| 267 | 20241224 | 142800 | 9905599050 | 34850 | 34850 | 34900 | 34800 | 188 |
| 268 | 20241224 | 142700 | 9899050000 | 34800 | 34900 | 34900 | 34750 | 79 |
| 269 | 20241224 | 142600 | 9896300800 | 34850 | 34800 | 34850 | 34750 | 282 |
| 270 | 20241224 | 142500 | 9886481950 | 34800 | 34800 | 34850 | 34750 | 115 |
| 271 | 20241224 | 142400 | 9882479900 | 34800 | 34850 | 34850 | 34750 | 1307 |
| 272 | 20241224 | 142300 | 9837013300 | 34850 | 34800 | 34850 | 34800 | 396 |
| 273 | 20241224 | 142200 | 9823214400 | 34850 | 34850 | 34900 | 34800 | 124 |
| 274 | 20241224 | 142100 | 9818892850 | 34900 | 34850 | 34900 | 34850 | 1349 |
| 275 | 20241224 | 142000 | 9771872350 | 34850 | 34850 | 34900 | 34850 | 357 |
| 276 | 20241224 | 141900 | 9759420000 | 34850 | 34850 | 34900 | 34850 | 269 |
| 277 | 20241224 | 141800 | 9750035700 | 34850 | 34900 | 34900 | 34800 | 226 |
| 278 | 20241224 | 141700 | 9742156400 | 34900 | 34850 | 34900 | 34800 | 393 |
| 279 | 20241224 | 141600 | 9728463250 | 34850 | 34850 | 34850 | 34800 | 198 |
| 280 | 20241224 | 141500 | 9721566800 | 34800 | 34850 | 34900 | 34800 | 926 |
| 281 | 20241224 | 141400 | 9689292100 | 34850 | 34850 | 34900 | 34850 | 310 |
| 282 | 20241224 | 141300 | 9678481350 | 34850 | 34800 | 34900 | 34750 | 563 |
| 283 | 20241224 | 141200 | 9658872600 | 34800 | 34850 | 34850 | 34750 | 396 |
| 284 | 20241224 | 141100 | 9645082900 | 34850 | 34750 | 34850 | 34750 | 341 |
| 285 | 20241224 | 141000 | 9633216850 | 34800 | 34850 | 34900 | 34750 | 1180 |
| 286 | 20241224 | 140900 | 9592134200 | 34900 | 34850 | 34900 | 34850 | 504 |
| 287 | 20241224 | 140800 | 9574563050 | 34850 | 34850 | 34900 | 34850 | 441 |
| 288 | 20241224 | 140700 | 9559186500 | 34850 | 35000 | 35000 | 34850 | 1358 |
| 289 | 20241224 | 140600 | 9511793500 | 34950 | 34950 | 35050 | 34950 | 693 |
| 290 | 20241224 | 140500 | 9487566050 | 35000 | 35050 | 35100 | 34950 | 1217 |
| 291 | 20241224 | 140400 | 9444960150 | 35050 | 35200 | 35200 | 35050 | 680 |
| 292 | 20241224 | 140300 | 9421049150 | 35050 | 35100 | 35200 | 35050 | 570 |
| 293 | 20241224 | 140200 | 9401003800 | 35200 | 35100 | 35200 | 35050 | 830 |
| 294 | 20241224 | 140100 | 9371825000 | 35100 | 35100 | 35150 | 35000 | 756 |
| 295 | 20241224 | 140000 | 9345261600 | 35000 | 35050 | 35100 | 35000 | 1186 |
| 296 | 20241224 | 135900 | 9303648350 | 35050 | 35050 | 35100 | 35000 | 535 |
| 297 | 20241224 | 135800 | 9284891250 | 35050 | 34950 | 35050 | 34950 | 427 |
| 298 | 20241224 | 135700 | 9269950750 | 34950 | 35000 | 35050 | 34950 | 99 |
| 299 | 20241224 | 135600 | 9266483550 | 35000 | 34900 | 35050 | 34900 | 1614 |
| 300 | 20241224 | 135500 | 9210038400 | 34950 | 35000 | 35000 | 34900 | 1375 |
| 301 | 20241224 | 135400 | 9162006500 | 34950 | 35000 | 35050 | 34950 | 537 |
| 302 | 20241224 | 135300 | 9143212350 | 35050 | 35050 | 35100 | 35000 | 244 |
| 303 | 20241224 | 135200 | 9134657400 | 35050 | 35050 | 35100 | 35050 | 216 |
| 304 | 20241224 | 135100 | 9127086250 | 35050 | 35000 | 35050 | 35000 | 1039 |
| 305 | 20241224 | 135000 | 9090676650 | 35050 | 35000 | 35050 | 35000 | 685 |
| 306 | 20241224 | 134900 | 9066698850 | 35050 | 35050 | 35100 | 35000 | 2064 |
| 307 | 20241224 | 134800 | 8994446600 | 35050 | 35100 | 35100 | 35000 | 1056 |
| 308 | 20241224 | 134700 | 8957416750 | 35100 | 35150 | 35150 | 35100 | 515 |
| 309 | 20241224 | 134600 | 8939318100 | 35150 | 35050 | 35150 | 35050 | 235 |
| 310 | 20241224 | 134500 | 8931060950 | 35050 | 35100 | 35200 | 35050 | 594 |
| 311 | 20241224 | 134400 | 8910175400 | 35100 | 35100 | 35150 | 35050 | 3143 |
| 312 | 20241224 | 134300 | 8799796800 | 35150 | 35200 | 35200 | 35100 | 795 |
| 313 | 20241224 | 134200 | 8771855650 | 35200 | 35200 | 35250 | 35150 | 3722 |
| 314 | 20241224 | 134100 | 8640821700 | 35200 | 35150 | 35200 | 35100 | 817 |
| 315 | 20241224 | 134000 | 8612114350 | 35150 | 35200 | 35200 | 35150 | 663 |
| 316 | 20241224 | 133900 | 8588794300 | 35200 | 35250 | 35250 | 35150 | 1261 |
| 317 | 20241224 | 133800 | 8544378850 | 35200 | 35200 | 35250 | 35150 | 1152 |
| 318 | 20241224 | 133700 | 8503825300 | 35200 | 35200 | 35250 | 35200 | 1572 |
| 319 | 20241224 | 133600 | 8448470000 | 35200 | 35200 | 35300 | 35150 | 5625 |
| 320 | 20241224 | 133500 | 8250319100 | 35200 | 35150 | 35200 | 35150 | 568 |
| 321 | 20241224 | 133400 | 8230334050 | 35150 | 35150 | 35200 | 35150 | 4114 |
| 322 | 20241224 | 133300 | 8085710500 | 35150 | 35050 | 35150 | 35000 | 9285 |
| 323 | 20241224 | 133200 | 7760114050 | 35050 | 34950 | 35050 | 34950 | 1312 |
| 324 | 20241224 | 133100 | 7714171800 | 34950 | 34900 | 35000 | 34900 | 1852 |
| 325 | 20241224 | 133000 | 7649506300 | 34900 | 34950 | 34950 | 34900 | 113 |
| 326 | 20241224 | 132900 | 7645557200 | 34950 | 34900 | 35000 | 34900 | 692 |
| 327 | 20241224 | 132800 | 7621385150 | 34950 | 35000 | 35000 | 34900 | 832 |
| 328 | 20241224 | 132700 | 7592306400 | 35000 | 35000 | 35000 | 34950 | 445 |
| 329 | 20241224 | 132600 | 7576731600 | 35000 | 34950 | 35000 | 34950 | 48 |
| 330 | 20241224 | 132500 | 7575052000 | 35000 | 34950 | 35000 | 34950 | 675 |
| 331 | 20241224 | 132400 | 7551428850 | 35000 | 35000 | 35000 | 34950 | 153 |
| 332 | 20241224 | 132300 | 7546074100 | 35000 | 35000 | 35050 | 34950 | 731 |
| 333 | 20241224 | 132200 | 7520491200 | 35000 | 35000 | 35050 | 35000 | 877 |
| 334 | 20241224 | 132100 | 7489795350 | 35000 | 35050 | 35050 | 35000 | 203 |
| 335 | 20241224 | 132000 | 7482680900 | 35000 | 34900 | 35000 | 34900 | 1084 |
| 336 | 20241224 | 131900 | 7444743350 | 34950 | 35000 | 35000 | 34900 | 567 |
| 337 | 20241224 | 131800 | 7424909850 | 35000 | 35050 | 35050 | 34950 | 1967 |
| 338 | 20241224 | 131700 | 7356008200 | 35050 | 35000 | 35050 | 34950 | 3949 |
| 339 | 20241224 | 131600 | 7217741900 | 35000 | 35000 | 35000 | 34950 | 1006 |
| 340 | 20241224 | 131500 | 7182573500 | 35000 | 34950 | 35000 | 34950 | 411 |
| 341 | 20241224 | 131400 | 7168205050 | 34950 | 34850 | 34950 | 34850 | 722 |
| 342 | 20241224 | 131300 | 7142997700 | 34850 | 34950 | 34950 | 34850 | 745 |
| 343 | 20241224 | 131200 | 7116992650 | 34900 | 34950 | 34950 | 34900 | 115 |
| 344 | 20241224 | 131100 | 7112974350 | 34950 | 34950 | 35000 | 34950 | 1380 |
| 345 | 20241224 | 131000 | 7064723150 | 34950 | 34950 | 35000 | 34950 | 2370 |
| 346 | 20241224 | 130900 | 6981773700 | 35000 | 34950 | 35000 | 34900 | 532 |
| 347 | 20241224 | 130800 | 6963178750 | 34900 | 35000 | 35000 | 34900 | 3434 |
| 348 | 20241224 | 130700 | 6843010050 | 34950 | 34950 | 35000 | 34900 | 2502 |
| 349 | 20241224 | 130600 | 6755565050 | 34900 | 34900 | 34950 | 34850 | 3124 |
| 350 | 20241224 | 130500 | 6646541750 | 34850 | 34850 | 34900 | 34800 | 600 |
| 351 | 20241224 | 130400 | 6625632000 | 34900 | 34900 | 34900 | 34800 | 314 |
| 352 | 20241224 | 130300 | 6614678650 | 34800 | 34850 | 34900 | 34800 | 912 |
| 353 | 20241224 | 130200 | 6582871800 | 34850 | 34850 | 34900 | 34800 | 167 |
| 354 | 20241224 | 130100 | 6577053350 | 34800 | 34900 | 34900 | 34800 | 305 |
| 355 | 20241224 | 130000 | 6566419100 | 34900 | 34850 | 34900 | 34800 | 968 |
| 356 | 20241224 | 125900 | 6532683800 | 34800 | 34800 | 34850 | 34800 | 103 |
| 357 | 20241224 | 125800 | 6529095350 | 34800 | 34800 | 34800 | 34800 | 351 |
| 358 | 20241224 | 125700 | 6516880550 | 34700 | 34800 | 34800 | 34700 | 268 |
| 359 | 20241224 | 125600 | 6507564250 | 34750 | 34800 | 34800 | 34750 | 431 |
| 360 | 20241224 | 125500 | 6492580050 | 34800 | 34700 | 34800 | 34700 | 661 |
| 361 | 20241224 | 125400 | 6469602100 | 34700 | 34750 | 34750 | 34700 | 1299 |
| 362 | 20241224 | 125300 | 6424522200 | 34750 | 34750 | 34800 | 34700 | 353 |
| 363 | 20241224 | 125200 | 6412259750 | 34800 | 34800 | 34800 | 34700 | 427 |
| 364 | 20241224 | 125100 | 6397416700 | 34800 | 34800 | 34800 | 34700 | 1714 |
| 365 | 20241224 | 125000 | 6337805100 | 34750 | 34800 | 34800 | 34750 | 733 |
| 366 | 20241224 | 124900 | 6312310050 | 34800 | 34850 | 34850 | 34800 | 1609 |
| 367 | 20241224 | 124800 | 6256269400 | 34850 | 34700 | 34850 | 34700 | 695 |
| 368 | 20241224 | 124700 | 6232096500 | 34750 | 34750 | 34750 | 34700 | 652 |
| 369 | 20241224 | 124600 | 6209452000 | 34750 | 34750 | 34800 | 34700 | 1146 |
| 370 | 20241224 | 124500 | 6169623900 | 34750 | 34850 | 34850 | 34700 | 413 |
| 371 | 20241224 | 124400 | 6155254900 | 34800 | 34750 | 34800 | 34750 | 876 |
| 372 | 20241224 | 124300 | 6124789100 | 34800 | 34850 | 34900 | 34800 | 2145 |
| 373 | 20241224 | 124200 | 6050030950 | 34850 | 34700 | 34900 | 34600 | 3227 |
| 374 | 20241224 | 124100 | 5937873550 | 34700 | 34700 | 34700 | 34600 | 1029 |
| 375 | 20241224 | 124000 | 5902189800 | 34700 | 34900 | 34950 | 34700 | 3931 |
| 376 | 20241224 | 123900 | 5765293350 | 34850 | 34800 | 35000 | 34800 | 8223 |
| 377 | 20241224 | 123800 | 5478412900 | 34750 | 34650 | 34750 | 34600 | 7874 |
| 378 | 20241224 | 123700 | 5205367050 | 34600 | 34450 | 34600 | 34400 | 6931 |
| 379 | 20241224 | 123600 | 4966046050 | 34450 | 34450 | 34450 | 34400 | 940 |
| 380 | 20241224 | 123500 | 4933668550 | 34450 | 34400 | 34450 | 34350 | 538 |
| 381 | 20241224 | 123400 | 4915167400 | 34350 | 34500 | 34600 | 34350 | 1736 |
| 382 | 20241224 | 123300 | 4855221700 | 34500 | 34400 | 34550 | 34350 | 6492 |
| 383 | 20241224 | 123200 | 4631522250 | 34400 | 34250 | 34400 | 34250 | 1835 |
| 384 | 20241224 | 123100 | 4568530450 | 34200 | 34200 | 34200 | 34150 | 271 |
| 385 | 20241224 | 123000 | 4559262700 | 34150 | 34150 | 34200 | 34150 | 256 |
| 386 | 20241224 | 122900 | 4550512050 | 34150 | 34150 | 34150 | 34100 | 261 |
| 387 | 20241224 | 122800 | 4541601150 | 34150 | 34150 | 34150 | 34100 | 60 |
| 388 | 20241224 | 122700 | 4539554900 | 34150 | 34150 | 34150 | 34100 | 254 |
| 389 | 20241224 | 122600 | 4530884950 | 34150 | 34100 | 34150 | 34100 | 45 |
| 390 | 20241224 | 122500 | 4529348700 | 34050 | 34050 | 34150 | 34050 | 28 |
| 391 | 20241224 | 122400 | 4528393950 | 34050 | 34050 | 34050 | 34050 | 68 |
| 392 | 20241224 | 122300 | 4526078550 | 34050 | 34000 | 34100 | 34000 | 866 |
| 393 | 20241224 | 122200 | 4496591750 | 34050 | 34050 | 34050 | 34000 | 131 |
| 394 | 20241224 | 122100 | 4492134700 | 34050 | 34100 | 34100 | 34050 | 172 |
| 395 | 20241224 | 122000 | 4486270750 | 34050 | 34000 | 34050 | 34000 | 47 |
| 396 | 20241224 | 121900 | 4484670550 | 34050 | 34050 | 34050 | 34000 | 151 |
| 397 | 20241224 | 121800 | 4479531650 | 34050 | 34050 | 34050 | 34000 | 295 |
| 398 | 20241224 | 121700 | 4469492900 | 34050 | 34000 | 34050 | 34000 | 39 |
| 399 | 20241224 | 121600 | 4468165250 | 34050 | 34050 | 34050 | 34000 | 33 |
| 400 | 20241224 | 121500 | 4467041800 | 34050 | 34050 | 34050 | 34000 | 197 |
| 401 | 20241224 | 121400 | 4460334300 | 34000 | 34050 | 34100 | 34000 | 553 |
| 402 | 20241224 | 121300 | 4441505400 | 34050 | 34100 | 34100 | 34050 | 74 |
| 403 | 20241224 | 121200 | 4438982200 | 34100 | 34150 | 34150 | 34050 | 188 |
| 404 | 20241224 | 121100 | 4432569300 | 34100 | 34100 | 34100 | 34050 | 80 |
| 405 | 20241224 | 121000 | 4429842550 | 34100 | 34100 | 34100 | 34050 | 32 |
| 406 | 20241224 | 120900 | 4428751450 | 34100 | 34100 | 34150 | 34100 | 353 |
| 407 | 20241224 | 120800 | 4416708900 | 34100 | 34150 | 34150 | 34100 | 79 |
| 408 | 20241224 | 120700 | 4414012050 | 34100 | 34100 | 34150 | 34100 | 83 |
| 409 | 20241224 | 120600 | 4411180950 | 34150 | 34150 | 34150 | 34100 | 267 |
| 410 | 20241224 | 120500 | 4402067300 | 34100 | 34150 | 34200 | 34100 | 466 |
| 411 | 20241224 | 120400 | 4386159750 | 34150 | 34200 | 34200 | 34150 | 97 |
| 412 | 20241224 | 120300 | 4382845050 | 34200 | 34250 | 34250 | 34200 | 376 |
| 413 | 20241224 | 120200 | 4369979450 | 34250 | 34250 | 34300 | 34250 | 216 |
| 414 | 20241224 | 120100 | 4362579950 | 34300 | 34350 | 34350 | 34250 | 1360 |
| 415 | 20241224 | 120000 | 4315885000 | 34300 | 34250 | 34300 | 34250 | 379 |
| 416 | 20241224 | 115900 | 4302887600 | 34250 | 34250 | 34300 | 34250 | 528 |
| 417 | 20241224 | 115800 | 4284794500 | 34300 | 34350 | 34350 | 34200 | 846 |
| 418 | 20241224 | 115700 | 4255779200 | 34350 | 34350 | 34350 | 34300 | 423 |
| 419 | 20241224 | 115600 | 4241249550 | 34350 | 34350 | 34400 | 34300 | 4025 |
| 420 | 20241224 | 115500 | 4102999150 | 34400 | 34300 | 34400 | 34300 | 1134 |
| 421 | 20241224 | 115400 | 4064017950 | 34400 | 34300 | 34400 | 34250 | 3858 |
| 422 | 20241224 | 115300 | 3931774950 | 34300 | 34300 | 34300 | 34250 | 681 |
| 423 | 20241224 | 115200 | 3908432250 | 34300 | 34200 | 34300 | 34200 | 349 |
| 424 | 20241224 | 115100 | 3896474700 | 34200 | 34250 | 34250 | 34200 | 499 |
| 425 | 20241224 | 115000 | 3879403850 | 34200 | 34250 | 34300 | 34200 | 708 |
| 426 | 20241224 | 114900 | 3855155700 | 34250 | 34350 | 34350 | 34250 | 410 |
| 427 | 20241224 | 114800 | 3841079250 | 34300 | 34300 | 34300 | 34200 | 455 |
| 428 | 20241224 | 114700 | 3825478300 | 34250 | 34300 | 34300 | 34250 | 171 |
| 429 | 20241224 | 114600 | 3819620300 | 34250 | 34300 | 34350 | 34250 | 576 |
| 430 | 20241224 | 114500 | 3799864700 | 34200 | 34250 | 34250 | 34100 | 555 |
| 431 | 20241224 | 114400 | 3780858000 | 34200 | 34150 | 34200 | 34100 | 612 |
| 432 | 20241224 | 114300 | 3759930700 | 34150 | 34200 | 34200 | 34150 | 233 |
| 433 | 20241224 | 114200 | 3751971400 | 34200 | 34200 | 34200 | 34200 | 455 |
| 434 | 20241224 | 114100 | 3736410400 | 34200 | 34150 | 34200 | 34150 | 224 |
| 435 | 20241224 | 114000 | 3728750050 | 34150 | 34200 | 34200 | 34100 | 23 |
| 436 | 20241224 | 113900 | 3727964250 | 34200 | 34200 | 34200 | 34100 | 137 |
| 437 | 20241224 | 113800 | 3723282450 | 34200 | 34200 | 34200 | 34050 | 188 |
| 438 | 20241224 | 113700 | 3716865300 | 34200 | 34200 | 34200 | 34100 | 60 |
| 439 | 20241224 | 113600 | 3714814950 | 34150 | 34000 | 34250 | 34000 | 9457 |
| 440 | 20241224 | 113500 | 3392297950 | 34000 | 33900 | 34000 | 33900 | 177 |
| 441 | 20241224 | 113400 | 3386282600 | 33950 | 33900 | 33950 | 33900 | 64 |
| 442 | 20241224 | 113300 | 3384110300 | 33900 | 33950 | 33950 | 33900 | 60 |
| 443 | 20241224 | 113200 | 3382073500 | 33950 | 33900 | 33950 | 33900 | 241 |
| 444 | 20241224 | 113100 | 3373892150 | 33950 | 33950 | 33950 | 33850 | 312 |
| 445 | 20241224 | 113000 | 3363317350 | 33950 | 34000 | 34000 | 33950 | 105 |
| 446 | 20241224 | 112900 | 3359748300 | 33950 | 33950 | 33950 | 33950 | 610 |
| 447 | 20241224 | 112800 | 3339038800 | 33950 | 33950 | 33950 | 33900 | 375 |
| 448 | 20241224 | 112700 | 3326325950 | 33950 | 33950 | 33950 | 33900 | 233 |
| 449 | 20241224 | 112600 | 3318417500 | 33900 | 33900 | 33900 | 33850 | 103 |
| 450 | 20241224 | 112500 | 3314925850 | 33850 | 33900 | 33900 | 33850 | 265 |
| 451 | 20241224 | 112400 | 3305953800 | 33900 | 33900 | 33900 | 33850 | 162 |
| 452 | 20241224 | 112300 | 3300462200 | 33850 | 33850 | 33900 | 33850 | 126 |
| 453 | 20241224 | 112200 | 3296191300 | 33850 | 33900 | 33900 | 33850 | 71 |
| 454 | 20241224 | 112100 | 3293787200 | 33900 | 33950 | 33950 | 33850 | 111 |
| 455 | 20241224 | 112000 | 3290021600 | 33900 | 33900 | 33950 | 33900 | 210 |
| 456 | 20241224 | 111900 | 3282896950 | 33850 | 33900 | 33950 | 33850 | 169 |
| 457 | 20241224 | 111800 | 3277170950 | 33900 | 33950 | 33950 | 33900 | 83 |
| 458 | 20241224 | 111700 | 3274354650 | 33900 | 33850 | 33950 | 33850 | 131 |
| 459 | 20241224 | 111600 | 3269913900 | 33850 | 33850 | 33950 | 33850 | 52 |
| 460 | 20241224 | 111500 | 3268152100 | 33850 | 33900 | 33900 | 33800 | 1799 |
| 461 | 20241224 | 111400 | 3207178300 | 33900 | 33900 | 33950 | 33900 | 265 |
| 462 | 20241224 | 111300 | 3198186600 | 33900 | 33900 | 33900 | 33900 | 33 |
| 463 | 20241224 | 111200 | 3197067900 | 33900 | 33950 | 33950 | 33900 | 165 |
| 464 | 20241224 | 111100 | 3191471850 | 33900 | 33900 | 33950 | 33900 | 217 |
| 465 | 20241224 | 111000 | 3184107850 | 33900 | 33900 | 33950 | 33900 | 231 |
| 466 | 20241224 | 110900 | 3176272800 | 33950 | 34000 | 34000 | 33950 | 447 |
| 467 | 20241224 | 110800 | 3161093700 | 33950 | 33950 | 34000 | 33950 | 367 |
| 468 | 20241224 | 110700 | 3148617100 | 33950 | 33950 | 33950 | 33900 | 72 |
| 469 | 20241224 | 110600 | 3146172900 | 33950 | 34000 | 34000 | 33900 | 327 |
| 470 | 20241224 | 110500 | 3135065950 | 33900 | 34000 | 34050 | 33900 | 2142 |
| 471 | 20241224 | 110400 | 3062236400 | 34000 | 33950 | 34000 | 33900 | 562 |
| 472 | 20241224 | 110300 | 3043130150 | 33950 | 33900 | 34000 | 33850 | 1444 |
| 473 | 20241224 | 110200 | 2994096600 | 33950 | 33850 | 33950 | 33850 | 1933 |
| 474 | 20241224 | 110100 | 2928548500 | 33800 | 33850 | 33850 | 33750 | 81 |
| 475 | 20241224 | 110000 | 2925807200 | 33900 | 33900 | 33900 | 33750 | 141 |
| 476 | 20241224 | 105900 | 2921030900 | 33850 | 33800 | 33850 | 33800 | 765 |
| 477 | 20241224 | 105800 | 2895143450 | 33700 | 33700 | 33800 | 33700 | 116 |
| 478 | 20241224 | 105700 | 2891230350 | 33700 | 33750 | 33800 | 33700 | 809 |
| 479 | 20241224 | 105600 | 2863897900 | 33700 | 33750 | 33800 | 33700 | 464 |
| 480 | 20241224 | 105500 | 2848247950 | 33700 | 33700 | 33750 | 33700 | 230 |
| 481 | 20241224 | 105400 | 2840494650 | 33700 | 33750 | 33750 | 33700 | 80 |
| 482 | 20241224 | 105300 | 2837796300 | 33750 | 33700 | 33750 | 33700 | 37 |
| 483 | 20241224 | 105200 | 2836548800 | 33700 | 33600 | 33700 | 33600 | 50 |
| 484 | 20241224 | 105100 | 2834865100 | 33700 | 33700 | 33700 | 33650 | 59 |
| 485 | 20241224 | 105000 | 2832877050 | 33600 | 33650 | 33700 | 33600 | 116 |
| 486 | 20241224 | 104900 | 2828973800 | 33700 | 33700 | 33750 | 33700 | 310 |
| 487 | 20241224 | 104800 | 2818521800 | 33700 | 33700 | 33700 | 33650 | 109 |
| 488 | 20241224 | 104700 | 2814848550 | 33650 | 33650 | 33650 | 33650 | 3 |
| 489 | 20241224 | 104600 | 2814747600 | 33700 | 33600 | 33700 | 33600 | 129 |
| 490 | 20241224 | 104500 | 2810403150 | 33550 | 33650 | 33650 | 33550 | 48 |
| 491 | 20241224 | 104400 | 2808788050 | 33600 | 33650 | 33650 | 33600 | 56 |
| 492 | 20241224 | 104300 | 2806906350 | 33700 | 33600 | 33700 | 33600 | 147 |
| 493 | 20241224 | 104200 | 2801955450 | 33600 | 33650 | 33700 | 33550 | 256 |
| 494 | 20241224 | 104100 | 2793346150 | 33650 | 33600 | 33650 | 33600 | 13 |
| 495 | 20241224 | 104000 | 2792908850 | 33600 | 33650 | 33700 | 33600 | 144 |
| 496 | 20241224 | 103900 | 2788059200 | 33700 | 33650 | 33700 | 33650 | 95 |
| 497 | 20241224 | 103800 | 2784861200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 498 | 20241224 | 103700 | 2784861200 | 33600 | 33550 | 33600 | 33450 | 3607 |
| 499 | 20241224 | 103600 | 2663835250 | 33550 | 33600 | 33600 | 33550 | 442 |
| 500 | 20241224 | 103500 | 2649000750 | 33600 | 33600 | 33600 | 33600 | 4 |
| 501 | 20241224 | 103400 | 2648866350 | 33650 | 33650 | 33650 | 33650 | 88 |
| 502 | 20241224 | 103300 | 2645905150 | 33600 | 33600 | 33600 | 33600 | 121 |
| 503 | 20241224 | 103200 | 2641839550 | 33600 | 33650 | 33650 | 33550 | 1771 |
| 504 | 20241224 | 103100 | 2582334100 | 33650 | 33600 | 33650 | 33600 | 102 |
| 505 | 20241224 | 103000 | 2578902400 | 33650 | 33650 | 33650 | 33650 | 230 |
| 506 | 20241224 | 102900 | 2571162900 | 33650 | 33700 | 33700 | 33650 | 245 |
| 507 | 20241224 | 102800 | 2562913950 | 33700 | 33750 | 33750 | 33700 | 117 |
| 508 | 20241224 | 102700 | 2558965950 | 33750 | 33750 | 33750 | 33700 | 69 |
| 509 | 20241224 | 102600 | 2556638650 | 33750 | 33750 | 33750 | 33700 | 28 |
| 510 | 20241224 | 102500 | 2555693700 | 33600 | 33650 | 33750 | 33600 | 1464 |
| 511 | 20241224 | 102400 | 2506418450 | 33650 | 33550 | 33650 | 33550 | 272 |
| 512 | 20241224 | 102300 | 2497289150 | 33600 | 33600 | 33600 | 33500 | 354 |
| 513 | 20241224 | 102200 | 2485419300 | 33600 | 33600 | 33650 | 33600 | 234 |
| 514 | 20241224 | 102100 | 2477552400 | 33600 | 33600 | 33600 | 33600 | 785 |
| 515 | 20241224 | 102000 | 2451176400 | 33550 | 33550 | 33550 | 33550 | 16 |
| 516 | 20241224 | 101900 | 2450639600 | 33550 | 33500 | 33550 | 33500 | 725 |
| 517 | 20241224 | 101800 | 2426321850 | 33500 | 33450 | 33500 | 33450 | 64 |
| 518 | 20241224 | 101700 | 2424180200 | 33500 | 33400 | 33500 | 33400 | 122 |
| 519 | 20241224 | 101600 | 2420098650 | 33450 | 33400 | 33450 | 33400 | 322 |
| 520 | 20241224 | 101500 | 2409343350 | 33400 | 33300 | 33400 | 33300 | 210 |
| 521 | 20241224 | 101400 | 2402340900 | 33300 | 33300 | 33350 | 33300 | 163 |
| 522 | 20241224 | 101300 | 2396912950 | 33300 | 33300 | 33350 | 33300 | 67 |
| 523 | 20241224 | 101200 | 2394681400 | 33300 | 33350 | 33350 | 33250 | 1197 |
| 524 | 20241224 | 101100 | 2354821450 | 33350 | 33350 | 33350 | 33300 | 775 |
| 525 | 20241224 | 101000 | 2329010800 | 33350 | 33350 | 33450 | 33350 | 106 |
| 526 | 20241224 | 100900 | 2325472600 | 33350 | 33400 | 33450 | 33350 | 2095 |
| 527 | 20241224 | 100800 | 2255554850 | 33450 | 33450 | 33450 | 33450 | 104 |
| 528 | 20241224 | 100700 | 2252076050 | 33450 | 33500 | 33550 | 33400 | 355 |
| 529 | 20241224 | 100600 | 2240195550 | 33400 | 33450 | 33500 | 33400 | 104 |
| 530 | 20241224 | 100500 | 2236716900 | 33450 | 33450 | 33450 | 33400 | 213 |
| 531 | 20241224 | 100400 | 2229597650 | 33450 | 33400 | 33450 | 33400 | 722 |
| 532 | 20241224 | 100300 | 2205482750 | 33400 | 33450 | 33450 | 33400 | 1184 |
| 533 | 20241224 | 100200 | 2165924950 | 33500 | 33500 | 33500 | 33450 | 91 |
| 534 | 20241224 | 100100 | 2162880700 | 33450 | 33500 | 33500 | 33450 | 551 |
| 535 | 20241224 | 100000 | 2144449500 | 33500 | 33500 | 33500 | 33450 | 205 |
| 536 | 20241224 | 095900 | 2137582050 | 33500 | 33400 | 33500 | 33350 | 547 |
| 537 | 20241224 | 095800 | 2119278450 | 33400 | 33400 | 33450 | 33400 | 52 |
| 538 | 20241224 | 095700 | 2117541500 | 33350 | 33300 | 33350 | 33300 | 236 |
| 539 | 20241224 | 095600 | 2109671600 | 33350 | 33300 | 33350 | 33300 | 15 |
| 540 | 20241224 | 095500 | 2109172000 | 33300 | 33350 | 33400 | 33300 | 3167 |
| 541 | 20241224 | 095400 | 2003603750 | 33400 | 33400 | 33400 | 33350 | 1841 |
| 542 | 20241224 | 095300 | 1942114450 | 33400 | 33450 | 33450 | 33400 | 286 |
| 543 | 20241224 | 095200 | 1932561900 | 33450 | 33500 | 33500 | 33400 | 53 |
| 544 | 20241224 | 095100 | 1930788950 | 33400 | 33500 | 33550 | 33400 | 2128 |
| 545 | 20241224 | 095000 | 1859575250 | 33550 | 33550 | 33600 | 33550 | 556 |
| 546 | 20241224 | 094900 | 1840921150 | 33550 | 33500 | 33550 | 33450 | 664 |
| 547 | 20241224 | 094800 | 1818698350 | 33450 | 33500 | 33500 | 33450 | 160 |
| 548 | 20241224 | 094700 | 1813342500 | 33500 | 33550 | 33550 | 33500 | 141 |
| 549 | 20241224 | 094600 | 1808618900 | 33550 | 33550 | 33550 | 33500 | 14 |
| 550 | 20241224 | 094500 | 1808149650 | 33550 | 33500 | 33550 | 33400 | 145 |
| 551 | 20241224 | 094400 | 1803291150 | 33400 | 33550 | 33550 | 33400 | 1807 |
| 552 | 20241224 | 094300 | 1742860250 | 33550 | 33450 | 33550 | 33450 | 214 |
| 553 | 20241224 | 094200 | 1735691750 | 33450 | 33450 | 33450 | 33400 | 774 |
| 554 | 20241224 | 094100 | 1709838250 | 33450 | 33400 | 33500 | 33400 | 767 |
| 555 | 20241224 | 094000 | 1684168650 | 33400 | 33350 | 33400 | 33350 | 242 |
| 556 | 20241224 | 093900 | 1676088650 | 33400 | 33400 | 33400 | 33350 | 229 |
| 557 | 20241224 | 093800 | 1668440150 | 33400 | 33450 | 33450 | 33400 | 34 |
| 558 | 20241224 | 093700 | 1667303900 | 33450 | 33450 | 33500 | 33450 | 5 |
| 559 | 20241224 | 093600 | 1667136600 | 33500 | 33400 | 33500 | 33400 | 162 |
| 560 | 20241224 | 093500 | 1661717650 | 33450 | 33450 | 33450 | 33400 | 30 |
| 561 | 20241224 | 093400 | 1660714250 | 33500 | 33450 | 33500 | 33300 | 1879 |
| 562 | 20241224 | 093300 | 1598054600 | 33500 | 33500 | 33500 | 33350 | 1952 |
| 563 | 20241224 | 093200 | 1532848300 | 33500 | 33500 | 33500 | 33450 | 48 |
| 564 | 20241224 | 093100 | 1531240400 | 33500 | 33500 | 33500 | 33450 | 719 |
| 565 | 20241224 | 093000 | 1507159700 | 33500 | 33450 | 33600 | 33400 | 711 |
| 566 | 20241224 | 092900 | 1483349500 | 33400 | 33450 | 33450 | 33400 | 492 |
| 567 | 20241224 | 092800 | 1466892150 | 33500 | 33550 | 33550 | 33500 | 466 |
| 568 | 20241224 | 092700 | 1451271300 | 33500 | 33500 | 33550 | 33500 | 539 |
| 569 | 20241224 | 092600 | 1433190050 | 33500 | 33550 | 33550 | 33500 | 21 |
| 570 | 20241224 | 092500 | 1432485750 | 33450 | 33500 | 33550 | 33450 | 386 |
| 571 | 20241224 | 092400 | 1419557800 | 33500 | 33450 | 33500 | 33350 | 1095 |
| 572 | 20241224 | 092300 | 1382992950 | 33500 | 33400 | 33500 | 33400 | 841 |
| 573 | 20241224 | 092200 | 1354850300 | 33500 | 33250 | 33500 | 33250 | 1919 |
| 574 | 20241224 | 092100 | 1290904000 | 33250 | 33250 | 33250 | 33200 | 1396 |
| 575 | 20241224 | 092000 | 1244487150 | 33250 | 33300 | 33300 | 33200 | 2236 |
| 576 | 20241224 | 091900 | 1170118050 | 33300 | 33300 | 33350 | 33300 | 672 |
| 577 | 20241224 | 091800 | 1147740350 | 33300 | 33300 | 33350 | 33250 | 2487 |
| 578 | 20241224 | 091700 | 1064917850 | 33350 | 33500 | 33500 | 33250 | 2316 |
| 579 | 20241224 | 091600 | 987665600 | 33500 | 33400 | 33600 | 33350 | 920 |
| 580 | 20241224 | 091500 | 956884850 | 33450 | 33450 | 33500 | 33400 | 1724 |
| 581 | 20241224 | 091400 | 899297200 | 33450 | 33500 | 33500 | 33450 | 1423 |
| 582 | 20241224 | 091300 | 851680550 | 33500 | 33450 | 33500 | 33450 | 789 |
| 583 | 20241224 | 091200 | 825285800 | 33500 | 33500 | 33550 | 33400 | 916 |
| 584 | 20241224 | 091100 | 794604350 | 33500 | 33550 | 33550 | 33450 | 1703 |
| 585 | 20241224 | 091000 | 737602200 | 33550 | 33550 | 33550 | 33500 | 479 |
| 586 | 20241224 | 090900 | 721531850 | 33550 | 33550 | 33600 | 33500 | 1330 |
| 587 | 20241224 | 090800 | 676919100 | 33600 | 33550 | 33600 | 33550 | 450 |
| 588 | 20241224 | 090700 | 661818600 | 33500 | 33650 | 33700 | 33500 | 452 |
| 589 | 20241224 | 090600 | 646611300 | 33650 | 33550 | 33650 | 33450 | 2895 |
| 590 | 20241224 | 090500 | 549435950 | 33550 | 33650 | 33650 | 33550 | 1545 |
| 591 | 20241224 | 090400 | 497558050 | 33650 | 33750 | 33750 | 33600 | 610 |
| 592 | 20241224 | 090300 | 477018700 | 33750 | 33700 | 33750 | 33600 | 1582 |
| 593 | 20241224 | 090200 | 423789850 | 33700 | 33750 | 33900 | 33700 | 784 |
| 594 | 20241224 | 090100 | 397331200 | 33650 | 33950 | 33950 | 33650 | 6154 |
| 595 | 20241224 | 090000 | 189458250 | 33950 | 33900 | 33950 | 33850 | 5492 |