35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 192900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 3 | 20241213 | 192800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20241213 | 192700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20241213 | 192600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20241213 | 192500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20241213 | 192400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20241213 | 192300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20241213 | 192200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20241213 | 192100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20241213 | 192000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20241213 | 191900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20241213 | 191800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20241213 | 191700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20241213 | 191600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20241213 | 191500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20241213 | 191400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20241213 | 191300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20241213 | 191200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20241213 | 191100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20241213 | 191000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20241213 | 190900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20241213 | 190800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20241213 | 190700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20241213 | 190600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20241213 | 190500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20241213 | 190400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20241213 | 190300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20241213 | 190200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20241213 | 190100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20241213 | 190000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20241213 | 185900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 33 | 20241213 | 185800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20241213 | 185700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20241213 | 185600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20241213 | 185500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20241213 | 185400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20241213 | 185300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20241213 | 185200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20241213 | 185100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20241213 | 185000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20241213 | 184900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20241213 | 184800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20241213 | 184700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20241213 | 184600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20241213 | 184500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20241213 | 184400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20241213 | 184300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20241213 | 184200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20241213 | 184100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20241213 | 184000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20241213 | 183900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20241213 | 183800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20241213 | 183700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20241213 | 183600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20241213 | 183500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20241213 | 183400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20241213 | 183300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20241213 | 183200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20241213 | 183100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20241213 | 183000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20241213 | 182900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 63 | 20241213 | 182800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20241213 | 182700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20241213 | 182600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20241213 | 182500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20241213 | 182400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20241213 | 182300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20241213 | 182200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20241213 | 182100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20241213 | 182000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20241213 | 181900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20241213 | 181800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20241213 | 181700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20241213 | 181600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20241213 | 181500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20241213 | 181400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20241213 | 181300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20241213 | 181200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20241213 | 181100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20241213 | 181000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20241213 | 180900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20241213 | 180800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20241213 | 180700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20241213 | 180600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20241213 | 180500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20241213 | 180400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20241213 | 180300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20241213 | 180200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20241213 | 180100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20241213 | 180000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20241213 | 175900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 93 | 20241213 | 175800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20241213 | 175700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20241213 | 175600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20241213 | 175500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20241213 | 175400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20241213 | 175300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20241213 | 175200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20241213 | 175100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20241213 | 175000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20241213 | 174900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20241213 | 174800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20241213 | 174700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20241213 | 174600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20241213 | 174500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20241213 | 174400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20241213 | 174300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20241213 | 174200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20241213 | 174100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20241213 | 174000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20241213 | 173900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20241213 | 173800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20241213 | 173700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20241213 | 173600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20241213 | 173500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20241213 | 173400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20241213 | 173300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20241213 | 173200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20241213 | 173100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20241213 | 173000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20241213 | 172900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 123 | 20241213 | 172800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20241213 | 172700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20241213 | 172600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20241213 | 172500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20241213 | 172400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20241213 | 172300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20241213 | 172200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20241213 | 172100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20241213 | 172000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20241213 | 171900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20241213 | 171800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20241213 | 171700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20241213 | 171600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20241213 | 171500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20241213 | 171400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20241213 | 171300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20241213 | 171200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20241213 | 171100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20241213 | 171000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20241213 | 170900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20241213 | 170800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20241213 | 170700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20241213 | 170600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20241213 | 170500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20241213 | 170400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20241213 | 170300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20241213 | 170200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20241213 | 170100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20241213 | 170000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20241213 | 165900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 153 | 20241213 | 165800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20241213 | 165700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20241213 | 165600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20241213 | 165500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20241213 | 165400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20241213 | 165300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20241213 | 165200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20241213 | 165100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20241213 | 165000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20241213 | 164900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20241213 | 164800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20241213 | 164700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20241213 | 164600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20241213 | 164500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20241213 | 164400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20241213 | 164300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20241213 | 164200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20241213 | 164100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20241213 | 164000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20241213 | 163900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20241213 | 163800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20241213 | 163700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20241213 | 163600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20241213 | 163500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20241213 | 163400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20241213 | 163300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20241213 | 163200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20241213 | 163100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20241213 | 163000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20241213 | 162900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 183 | 20241213 | 162800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20241213 | 162700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20241213 | 162600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20241213 | 162500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20241213 | 162400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20241213 | 162300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20241213 | 162200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20241213 | 162100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20241213 | 162000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20241213 | 161900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20241213 | 161800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20241213 | 161700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20241213 | 161600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20241213 | 161500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20241213 | 161400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20241213 | 161300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20241213 | 161200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20241213 | 161100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20241213 | 161000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20241213 | 160900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20241213 | 160800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20241213 | 160700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20241213 | 160600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20241213 | 160500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20241213 | 160400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20241213 | 160300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20241213 | 160200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20241213 | 160100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20241213 | 160000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20241213 | 155900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 213 | 20241213 | 155800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20241213 | 155700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20241213 | 155600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20241213 | 155500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20241213 | 155400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20241213 | 155300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20241213 | 155200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20241213 | 155100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20241213 | 155000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20241213 | 154900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20241213 | 154800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20241213 | 154700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20241213 | 154600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20241213 | 154500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20241213 | 154400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20241213 | 154300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20241213 | 154200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20241213 | 154100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20241213 | 154000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20241213 | 153900 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20241213 | 153800 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20241213 | 153700 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20241213 | 153600 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20241213 | 153500 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20241213 | 153400 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20241213 | 153300 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20241213 | 153200 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20241213 | 153100 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20241213 | 153000 | 130312985950 | 37150 | 37150 | 37150 | 37150 | 55152 |
| 242 | 20241213 | 152900 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 243 | 20241213 | 152800 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20241213 | 152700 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20241213 | 152600 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20241213 | 152500 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20241213 | 152400 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 248 | 20241213 | 152300 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 249 | 20241213 | 152200 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 250 | 20241213 | 152100 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 251 | 20241213 | 152000 | 128264089150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 252 | 20241213 | 151900 | 128264089150 | 37500 | 37150 | 37700 | 37050 | 51738 |
| 253 | 20241213 | 151800 | 126329208650 | 37150 | 36600 | 37300 | 36600 | 28044 |
| 254 | 20241213 | 151700 | 125293233200 | 36600 | 36600 | 36700 | 36550 | 8161 |
| 255 | 20241213 | 151600 | 124994420350 | 36600 | 36550 | 36650 | 36250 | 26923 |
| 256 | 20241213 | 151500 | 124014609400 | 36650 | 36800 | 36800 | 36550 | 10188 |
| 257 | 20241213 | 151400 | 123640712400 | 36850 | 36850 | 36850 | 36750 | 5684 |
| 258 | 20241213 | 151300 | 123431536050 | 36850 | 36750 | 36950 | 36700 | 6612 |
| 259 | 20241213 | 151200 | 123188111000 | 36750 | 37000 | 37000 | 36650 | 15802 |
| 260 | 20241213 | 151100 | 122606581700 | 36850 | 36900 | 37150 | 36800 | 19865 |
| 261 | 20241213 | 151000 | 121871250550 | 36900 | 36900 | 37300 | 36800 | 22935 |
| 262 | 20241213 | 150900 | 121021203600 | 36750 | 37200 | 37200 | 36550 | 21669 |
| 263 | 20241213 | 150800 | 120222385350 | 37150 | 37250 | 37450 | 37100 | 21583 |
| 264 | 20241213 | 150700 | 119417516550 | 37250 | 37150 | 37300 | 37000 | 18998 |
| 265 | 20241213 | 150600 | 118711185800 | 37150 | 36400 | 37200 | 36400 | 23960 |
| 266 | 20241213 | 150500 | 117830385100 | 36400 | 36550 | 36550 | 36400 | 8896 |
| 267 | 20241213 | 150400 | 117505897150 | 36550 | 36500 | 36550 | 36450 | 9078 |
| 268 | 20241213 | 150300 | 117174464050 | 36500 | 36400 | 36500 | 36300 | 5022 |
| 269 | 20241213 | 150200 | 116991609300 | 36300 | 36200 | 36400 | 36200 | 4417 |
| 270 | 20241213 | 150100 | 116831274700 | 36200 | 36200 | 36250 | 36150 | 4658 |
| 271 | 20241213 | 150000 | 116662626150 | 36200 | 36250 | 36300 | 36200 | 2800 |
| 272 | 20241213 | 145900 | 116561159300 | 36200 | 36050 | 36250 | 36000 | 6663 |
| 273 | 20241213 | 145800 | 116320468950 | 36000 | 36300 | 36300 | 36000 | 16333 |
| 274 | 20241213 | 145700 | 115730823450 | 36250 | 36300 | 36300 | 36200 | 4883 |
| 275 | 20241213 | 145600 | 115553760000 | 36200 | 36450 | 36450 | 36200 | 5518 |
| 276 | 20241213 | 145500 | 115353308100 | 36450 | 36200 | 36500 | 36000 | 15853 |
| 277 | 20241213 | 145400 | 114778489500 | 36150 | 36550 | 36600 | 36100 | 6909 |
| 278 | 20241213 | 145300 | 114527295650 | 36600 | 36400 | 36650 | 36350 | 19346 |
| 279 | 20241213 | 145200 | 113820354050 | 36400 | 36250 | 36400 | 36200 | 4917 |
| 280 | 20241213 | 145100 | 113641763400 | 36200 | 36000 | 36250 | 36000 | 4630 |
| 281 | 20241213 | 145000 | 113474651250 | 36100 | 35750 | 36250 | 35700 | 14219 |
| 282 | 20241213 | 144900 | 112962900800 | 35900 | 36450 | 36650 | 35700 | 27064 |
| 283 | 20241213 | 144800 | 111982893200 | 36450 | 36300 | 36500 | 36250 | 10554 |
| 284 | 20241213 | 144700 | 111598521450 | 36300 | 35950 | 36450 | 35900 | 28263 |
| 285 | 20241213 | 144600 | 110573920100 | 35950 | 37200 | 37200 | 35550 | 60603 |
| 286 | 20241213 | 144500 | 108377840600 | 37200 | 37500 | 37700 | 37150 | 16319 |
| 287 | 20241213 | 144400 | 107765172950 | 37500 | 37200 | 37650 | 37150 | 13192 |
| 288 | 20241213 | 144300 | 107271512900 | 37200 | 37450 | 37500 | 37150 | 12513 |
| 289 | 20241213 | 144200 | 106803828450 | 37500 | 37200 | 37500 | 37200 | 10244 |
| 290 | 20241213 | 144100 | 106420886550 | 37200 | 37050 | 37250 | 37000 | 9562 |
| 291 | 20241213 | 144000 | 106066018250 | 37100 | 37150 | 37200 | 37050 | 9115 |
| 292 | 20241213 | 143900 | 105727798150 | 37100 | 37100 | 37150 | 36950 | 11850 |
| 293 | 20241213 | 143800 | 105288983600 | 37100 | 36750 | 37150 | 36700 | 14710 |
| 294 | 20241213 | 143700 | 104745134250 | 36750 | 37150 | 37200 | 36700 | 30072 |
| 295 | 20241213 | 143600 | 103635086000 | 37150 | 37650 | 37650 | 37050 | 24092 |
| 296 | 20241213 | 143500 | 102737601250 | 37650 | 37500 | 37650 | 37250 | 23761 |
| 297 | 20241213 | 143400 | 101848637800 | 37500 | 37700 | 37700 | 37500 | 12565 |
| 298 | 20241213 | 143300 | 101376257750 | 37650 | 37800 | 37800 | 37550 | 12903 |
| 299 | 20241213 | 143200 | 100890407750 | 37800 | 37900 | 37950 | 37650 | 16089 |
| 300 | 20241213 | 143100 | 100282705600 | 37950 | 37650 | 38000 | 37500 | 22611 |
| 301 | 20241213 | 143000 | 99429843150 | 37650 | 37950 | 38050 | 37600 | 36049 |
| 302 | 20241213 | 142900 | 98067759800 | 37950 | 37950 | 38300 | 37800 | 47910 |
| 303 | 20241213 | 142800 | 96244544700 | 37950 | 37650 | 38250 | 37650 | 70007 |
| 304 | 20241213 | 142700 | 93583475700 | 37650 | 37600 | 37750 | 37400 | 34779 |
| 305 | 20241213 | 142600 | 92273541900 | 37600 | 37600 | 37800 | 37200 | 39977 |
| 306 | 20241213 | 142500 | 90774332300 | 37700 | 36500 | 37750 | 36500 | 66364 |
| 307 | 20241213 | 142400 | 88310267800 | 36500 | 36650 | 36650 | 36500 | 9536 |
| 308 | 20241213 | 142300 | 87961357250 | 36650 | 36650 | 36700 | 36600 | 8607 |
| 309 | 20241213 | 142200 | 87645769900 | 36650 | 36700 | 36750 | 36650 | 9605 |
| 310 | 20241213 | 142100 | 87293204150 | 36750 | 36750 | 36850 | 36650 | 26380 |
| 311 | 20241213 | 142000 | 86323377700 | 36700 | 36400 | 36750 | 36350 | 26512 |
| 312 | 20241213 | 141900 | 85353234700 | 36450 | 36100 | 36500 | 36000 | 17716 |
| 313 | 20241213 | 141800 | 84710895800 | 36100 | 36200 | 36250 | 36050 | 4526 |
| 314 | 20241213 | 141700 | 84547158700 | 36200 | 36250 | 36300 | 36150 | 6577 |
| 315 | 20241213 | 141600 | 84308982400 | 36250 | 36150 | 36300 | 36100 | 9020 |
| 316 | 20241213 | 141500 | 83982293500 | 36100 | 35850 | 36150 | 35850 | 10614 |
| 317 | 20241213 | 141400 | 83599733450 | 35900 | 35950 | 36000 | 35850 | 2840 |
| 318 | 20241213 | 141300 | 83497750150 | 35950 | 35950 | 36000 | 35900 | 5993 |
| 319 | 20241213 | 141200 | 83282164550 | 35950 | 35700 | 36000 | 35700 | 5597 |
| 320 | 20241213 | 141100 | 83081400350 | 35700 | 35700 | 35800 | 35600 | 3645 |
| 321 | 20241213 | 141000 | 82951211200 | 35750 | 35750 | 35850 | 35700 | 2392 |
| 322 | 20241213 | 140900 | 82865638450 | 35800 | 35550 | 35800 | 35450 | 4181 |
| 323 | 20241213 | 140800 | 82716746850 | 35600 | 35650 | 35650 | 35500 | 4732 |
| 324 | 20241213 | 140700 | 82548505400 | 35650 | 35550 | 35700 | 35500 | 2555 |
| 325 | 20241213 | 140600 | 82457569700 | 35550 | 35550 | 35600 | 35450 | 3721 |
| 326 | 20241213 | 140500 | 82325380300 | 35550 | 35800 | 35850 | 35350 | 20427 |
| 327 | 20241213 | 140400 | 81598892850 | 35800 | 35900 | 36000 | 35800 | 3059 |
| 328 | 20241213 | 140300 | 81489178300 | 35900 | 35900 | 35950 | 35850 | 2243 |
| 329 | 20241213 | 140200 | 81408614200 | 35900 | 35800 | 36000 | 35700 | 4153 |
| 330 | 20241213 | 140100 | 81259752750 | 35800 | 35950 | 36000 | 35700 | 6423 |
| 331 | 20241213 | 140000 | 81029894650 | 35950 | 36000 | 36050 | 35850 | 3934 |
| 332 | 20241213 | 135900 | 80888440800 | 36000 | 36000 | 36050 | 35750 | 12036 |
| 333 | 20241213 | 135800 | 80456339250 | 36050 | 36000 | 36100 | 35950 | 3340 |
| 334 | 20241213 | 135700 | 80336008000 | 36000 | 36100 | 36200 | 35950 | 6512 |
| 335 | 20241213 | 135600 | 80100740850 | 36100 | 36100 | 36200 | 35800 | 8713 |
| 336 | 20241213 | 135500 | 79787310950 | 36100 | 36250 | 36350 | 36050 | 11755 |
| 337 | 20241213 | 135400 | 79362317600 | 36300 | 36150 | 36300 | 35800 | 20717 |
| 338 | 20241213 | 135300 | 78614673000 | 36150 | 36150 | 36550 | 36100 | 43980 |
| 339 | 20241213 | 135200 | 77014739300 | 36150 | 35850 | 36200 | 35750 | 14679 |
| 340 | 20241213 | 135100 | 76485912100 | 35800 | 35800 | 35850 | 35700 | 4537 |
| 341 | 20241213 | 135000 | 76323547700 | 35800 | 35750 | 35800 | 35700 | 8403 |
| 342 | 20241213 | 134900 | 76023204900 | 35750 | 35850 | 35950 | 35750 | 11713 |
| 343 | 20241213 | 134800 | 75603363250 | 35800 | 35600 | 35850 | 35600 | 9857 |
| 344 | 20241213 | 134700 | 75251087100 | 35650 | 35950 | 35950 | 35400 | 18999 |
| 345 | 20241213 | 134600 | 74574388000 | 35900 | 36000 | 36200 | 35900 | 49629 |
| 346 | 20241213 | 134500 | 72783893500 | 35950 | 35450 | 36000 | 35450 | 25326 |
| 347 | 20241213 | 134400 | 71877881200 | 35450 | 35400 | 35500 | 35300 | 5927 |
| 348 | 20241213 | 134300 | 71668062500 | 35400 | 35350 | 35500 | 35000 | 16111 |
| 349 | 20241213 | 134200 | 71098232850 | 35350 | 35200 | 35350 | 35050 | 7340 |
| 350 | 20241213 | 134100 | 70839498850 | 35200 | 35050 | 35250 | 35050 | 2580 |
| 351 | 20241213 | 134000 | 70748756600 | 35000 | 35100 | 35100 | 34950 | 2087 |
| 352 | 20241213 | 133900 | 70675641150 | 35100 | 35050 | 35150 | 35050 | 1857 |
| 353 | 20241213 | 133800 | 70610402150 | 35050 | 35150 | 35150 | 35000 | 666 |
| 354 | 20241213 | 133700 | 70587067300 | 35050 | 34850 | 35200 | 34800 | 6367 |
| 355 | 20241213 | 133600 | 70365146450 | 34850 | 35150 | 35200 | 34850 | 2794 |
| 356 | 20241213 | 133500 | 70267258750 | 35200 | 35250 | 35250 | 35100 | 3752 |
| 357 | 20241213 | 133400 | 70135211400 | 35200 | 35050 | 35300 | 35050 | 6794 |
| 358 | 20241213 | 133300 | 69896091650 | 35050 | 35050 | 35100 | 35000 | 935 |
| 359 | 20241213 | 133200 | 69863320900 | 35050 | 34800 | 35100 | 34800 | 6375 |
| 360 | 20241213 | 133100 | 69640189000 | 34800 | 34900 | 34900 | 34800 | 3288 |
| 361 | 20241213 | 133000 | 69525595450 | 34900 | 34900 | 34950 | 34850 | 2047 |
| 362 | 20241213 | 132900 | 69454127300 | 34900 | 34950 | 34950 | 34900 | 2321 |
| 363 | 20241213 | 132800 | 69373123200 | 34950 | 34950 | 35000 | 34800 | 2823 |
| 364 | 20241213 | 132700 | 69274531500 | 35000 | 34750 | 35000 | 34700 | 3676 |
| 365 | 20241213 | 132600 | 69146317500 | 34800 | 34850 | 34850 | 34700 | 1349 |
| 366 | 20241213 | 132500 | 69099422100 | 34850 | 34900 | 34900 | 34850 | 1615 |
| 367 | 20241213 | 132400 | 69043116150 | 34900 | 34800 | 34900 | 34800 | 1284 |
| 368 | 20241213 | 132300 | 68998380300 | 34850 | 34850 | 34850 | 34800 | 167 |
| 369 | 20241213 | 132200 | 68992560850 | 34850 | 34750 | 34900 | 34700 | 2238 |
| 370 | 20241213 | 132100 | 68914696700 | 34750 | 34750 | 34850 | 34700 | 1523 |
| 371 | 20241213 | 132000 | 68861751450 | 34700 | 34650 | 34700 | 34650 | 492 |
| 372 | 20241213 | 131900 | 68844682350 | 34600 | 34600 | 34650 | 34600 | 1022 |
| 373 | 20241213 | 131800 | 68809308400 | 34600 | 34800 | 34800 | 34600 | 2225 |
| 374 | 20241213 | 131700 | 68732020550 | 34800 | 34800 | 34850 | 34750 | 912 |
| 375 | 20241213 | 131600 | 68700281250 | 34800 | 34700 | 34850 | 34700 | 2172 |
| 376 | 20241213 | 131500 | 68624790750 | 34650 | 34650 | 34700 | 34650 | 1876 |
| 377 | 20241213 | 131400 | 68559736950 | 34650 | 34550 | 34650 | 34550 | 1036 |
| 378 | 20241213 | 131300 | 68523889850 | 34600 | 34600 | 34650 | 34550 | 964 |
| 379 | 20241213 | 131200 | 68490530650 | 34600 | 34550 | 34650 | 34500 | 1196 |
| 380 | 20241213 | 131100 | 68449202450 | 34550 | 34500 | 34550 | 34450 | 2459 |
| 381 | 20241213 | 131000 | 68364352700 | 34500 | 34650 | 34650 | 34450 | 2852 |
| 382 | 20241213 | 130900 | 68265943700 | 34650 | 34500 | 34700 | 34450 | 1438 |
| 383 | 20241213 | 130800 | 68216237250 | 34450 | 34750 | 34750 | 34450 | 7535 |
| 384 | 20241213 | 130700 | 67955487550 | 34700 | 34750 | 34800 | 34700 | 1927 |
| 385 | 20241213 | 130600 | 67888514800 | 34750 | 34700 | 34800 | 34650 | 1334 |
| 386 | 20241213 | 130500 | 67842149650 | 34700 | 34550 | 34700 | 34550 | 1607 |
| 387 | 20241213 | 130400 | 67786508300 | 34550 | 34900 | 34900 | 34400 | 11638 |
| 388 | 20241213 | 130300 | 67383724700 | 34900 | 34750 | 34900 | 34650 | 5717 |
| 389 | 20241213 | 130200 | 67185233200 | 34750 | 34900 | 34950 | 34750 | 5260 |
| 390 | 20241213 | 130100 | 67002000800 | 34950 | 34950 | 35050 | 34850 | 5127 |
| 391 | 20241213 | 130000 | 66822865000 | 34950 | 35250 | 35300 | 34950 | 5277 |
| 392 | 20241213 | 125900 | 66637890900 | 35300 | 35200 | 35450 | 35100 | 14253 |
| 393 | 20241213 | 125800 | 66135157900 | 35200 | 35200 | 35800 | 35000 | 38018 |
| 394 | 20241213 | 125700 | 64786511600 | 35200 | 34800 | 35400 | 34800 | 35440 |
| 395 | 20241213 | 125600 | 63540206250 | 34850 | 34800 | 34850 | 34750 | 2112 |
| 396 | 20241213 | 125500 | 63466642200 | 34850 | 34850 | 34900 | 34800 | 2224 |
| 397 | 20241213 | 125400 | 63389125950 | 34850 | 34800 | 34850 | 34800 | 2296 |
| 398 | 20241213 | 125300 | 63309145350 | 34800 | 34750 | 34850 | 34750 | 2780 |
| 399 | 20241213 | 125200 | 63212397750 | 34800 | 34800 | 34800 | 34700 | 7368 |
| 400 | 20241213 | 125100 | 62956201950 | 34800 | 34700 | 34800 | 34700 | 2648 |
| 401 | 20241213 | 125000 | 62864116050 | 34650 | 34600 | 34700 | 34600 | 704 |
| 402 | 20241213 | 124900 | 62839745900 | 34600 | 34550 | 34700 | 34550 | 1107 |
| 403 | 20241213 | 124800 | 62801454100 | 34600 | 34750 | 34750 | 34450 | 2112 |
| 404 | 20241213 | 124700 | 62728338600 | 34700 | 34850 | 34900 | 34650 | 2428 |
| 405 | 20241213 | 124600 | 62643929000 | 34850 | 34950 | 34950 | 34800 | 1830 |
| 406 | 20241213 | 124500 | 62580115750 | 34950 | 35000 | 35050 | 34950 | 6498 |
| 407 | 20241213 | 124400 | 62352785850 | 35000 | 34900 | 35000 | 34800 | 8419 |
| 408 | 20241213 | 124300 | 62058468350 | 34900 | 34550 | 34950 | 34450 | 8127 |
| 409 | 20241213 | 124200 | 61776120950 | 34550 | 34400 | 34550 | 34400 | 650 |
| 410 | 20241213 | 124100 | 61753708850 | 34350 | 34400 | 34400 | 34300 | 1758 |
| 411 | 20241213 | 124000 | 61693293550 | 34400 | 34400 | 34450 | 34300 | 1123 |
| 412 | 20241213 | 123900 | 61654702100 | 34400 | 34450 | 34450 | 34400 | 752 |
| 413 | 20241213 | 123800 | 61628819350 | 34450 | 34600 | 34600 | 34350 | 2491 |
| 414 | 20241213 | 123700 | 61542993750 | 34600 | 34400 | 34600 | 34400 | 1268 |
| 415 | 20241213 | 123600 | 61499264050 | 34400 | 34150 | 34450 | 34150 | 1994 |
| 416 | 20241213 | 123500 | 61430897550 | 34150 | 34350 | 34400 | 34150 | 5248 |
| 417 | 20241213 | 123400 | 61251095100 | 34350 | 34450 | 34450 | 34300 | 1942 |
| 418 | 20241213 | 123300 | 61184362700 | 34450 | 34350 | 34500 | 34250 | 4435 |
| 419 | 20241213 | 123200 | 61031939300 | 34350 | 34500 | 34550 | 34350 | 3066 |
| 420 | 20241213 | 123100 | 60926309600 | 34550 | 34650 | 34650 | 34550 | 805 |
| 421 | 20241213 | 123000 | 60898494550 | 34550 | 34650 | 34650 | 34500 | 2363 |
| 422 | 20241213 | 122900 | 60816803900 | 34650 | 34650 | 34650 | 34600 | 800 |
| 423 | 20241213 | 122800 | 60789101850 | 34650 | 34600 | 34650 | 34550 | 604 |
| 424 | 20241213 | 122700 | 60768200700 | 34600 | 34650 | 34700 | 34550 | 1735 |
| 425 | 20241213 | 122600 | 60708128800 | 34700 | 34650 | 34700 | 34650 | 460 |
| 426 | 20241213 | 122500 | 60692173200 | 34650 | 34650 | 34700 | 34650 | 655 |
| 427 | 20241213 | 122400 | 60669468550 | 34600 | 34600 | 34700 | 34600 | 803 |
| 428 | 20241213 | 122300 | 60641667950 | 34600 | 34600 | 34600 | 34550 | 1087 |
| 429 | 20241213 | 122200 | 60604100150 | 34600 | 34700 | 34750 | 34600 | 2245 |
| 430 | 20241213 | 122100 | 60526324300 | 34700 | 34700 | 34750 | 34650 | 3488 |
| 431 | 20241213 | 122000 | 60405381150 | 34750 | 34800 | 34850 | 34750 | 1785 |
| 432 | 20241213 | 121900 | 60343294700 | 34800 | 34700 | 34800 | 34650 | 2093 |
| 433 | 20241213 | 121800 | 60270593700 | 34650 | 34700 | 34800 | 34600 | 3681 |
| 434 | 20241213 | 121700 | 60142895550 | 34650 | 34650 | 34750 | 34650 | 1597 |
| 435 | 20241213 | 121600 | 60087499750 | 34650 | 34600 | 34750 | 34600 | 2676 |
| 436 | 20241213 | 121500 | 59994640050 | 34600 | 34650 | 34700 | 34550 | 2288 |
| 437 | 20241213 | 121400 | 59915377000 | 34700 | 34600 | 34750 | 34600 | 3717 |
| 438 | 20241213 | 121300 | 59786488800 | 34600 | 34550 | 34650 | 34550 | 2159 |
| 439 | 20241213 | 121200 | 59711798550 | 34600 | 34400 | 34600 | 34400 | 2140 |
| 440 | 20241213 | 121100 | 59638032100 | 34400 | 34800 | 34800 | 34350 | 11446 |
| 441 | 20241213 | 121000 | 59242612350 | 34700 | 34750 | 34850 | 34700 | 4083 |
| 442 | 20241213 | 120900 | 59100753450 | 34800 | 34700 | 34800 | 34650 | 3096 |
| 443 | 20241213 | 120800 | 58993202150 | 34700 | 34700 | 34800 | 34650 | 4357 |
| 444 | 20241213 | 120700 | 58841978400 | 34600 | 34650 | 34800 | 34600 | 8616 |
| 445 | 20241213 | 120600 | 58543102650 | 34600 | 34850 | 34950 | 34600 | 10166 |
| 446 | 20241213 | 120500 | 58189229600 | 34850 | 35300 | 35350 | 34700 | 20173 |
| 447 | 20241213 | 120400 | 57482398650 | 35300 | 35300 | 35350 | 35150 | 10997 |
| 448 | 20241213 | 120300 | 57094226050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 449 | 20241213 | 120200 | 57094226050 | 35300 | 34750 | 35350 | 34750 | 27402 |
| 450 | 20241213 | 120100 | 56132931950 | 34750 | 34750 | 34800 | 34650 | 3756 |
| 451 | 20241213 | 120000 | 56002412700 | 34700 | 34500 | 34750 | 34400 | 6509 |
| 452 | 20241213 | 115900 | 55777070000 | 34500 | 34450 | 34550 | 34450 | 1752 |
| 453 | 20241213 | 115800 | 55716653500 | 34500 | 34500 | 34500 | 34450 | 2309 |
| 454 | 20241213 | 115700 | 55637004700 | 34500 | 34350 | 34500 | 34350 | 1661 |
| 455 | 20241213 | 115600 | 55579790000 | 34350 | 34250 | 34400 | 34200 | 2500 |
| 456 | 20241213 | 115500 | 55494049100 | 34250 | 34400 | 34450 | 34250 | 4851 |
| 457 | 20241213 | 115400 | 55327436700 | 34400 | 34550 | 34550 | 34350 | 2305 |
| 458 | 20241213 | 115300 | 55248036800 | 34550 | 34250 | 34600 | 34200 | 10834 |
| 459 | 20241213 | 115200 | 54875011500 | 34300 | 34250 | 34300 | 34200 | 1093 |
| 460 | 20241213 | 115100 | 54837575350 | 34300 | 33950 | 34300 | 33950 | 4487 |
| 461 | 20241213 | 115000 | 54684328300 | 33950 | 34000 | 34050 | 33950 | 918 |
| 462 | 20241213 | 114900 | 54653123050 | 34050 | 34000 | 34050 | 34000 | 1434 |
| 463 | 20241213 | 114800 | 54604364550 | 34000 | 34000 | 34050 | 34000 | 1030 |
| 464 | 20241213 | 114700 | 54569344100 | 33950 | 34000 | 34000 | 33950 | 1196 |
| 465 | 20241213 | 114600 | 54528708400 | 34000 | 34000 | 34050 | 34000 | 840 |
| 466 | 20241213 | 114500 | 54500143350 | 34000 | 34000 | 34000 | 33900 | 550 |
| 467 | 20241213 | 114400 | 54481468800 | 33900 | 33950 | 34000 | 33900 | 1781 |
| 468 | 20241213 | 114300 | 54421019250 | 33950 | 34000 | 34000 | 33950 | 2665 |
| 469 | 20241213 | 114200 | 54330518150 | 33950 | 34050 | 34050 | 33950 | 1698 |
| 470 | 20241213 | 114100 | 54272790850 | 34050 | 34050 | 34050 | 34000 | 727 |
| 471 | 20241213 | 114000 | 54248037200 | 34000 | 34050 | 34050 | 34000 | 477 |
| 472 | 20241213 | 113900 | 54231796100 | 34050 | 34050 | 34050 | 33950 | 1787 |
| 473 | 20241213 | 113800 | 54171055050 | 34000 | 34000 | 34050 | 34000 | 475 |
| 474 | 20241213 | 113700 | 54154903350 | 34050 | 34100 | 34100 | 34000 | 928 |
| 475 | 20241213 | 113600 | 54123323350 | 34050 | 34100 | 34150 | 34050 | 1024 |
| 476 | 20241213 | 113500 | 54088414050 | 34100 | 34200 | 34200 | 34100 | 1812 |
| 477 | 20241213 | 113400 | 54026528050 | 34200 | 34050 | 34200 | 34050 | 703 |
| 478 | 20241213 | 113300 | 54002509300 | 34100 | 34000 | 34100 | 34000 | 757 |
| 479 | 20241213 | 113200 | 53976738800 | 34050 | 33950 | 34050 | 33950 | 2416 |
| 480 | 20241213 | 113100 | 53894611000 | 33900 | 33950 | 33950 | 33850 | 1881 |
| 481 | 20241213 | 113000 | 53830850350 | 33850 | 34000 | 34050 | 33800 | 4883 |
| 482 | 20241213 | 112900 | 53665446100 | 34000 | 34000 | 34050 | 33950 | 1058 |
| 483 | 20241213 | 112800 | 53629470600 | 34000 | 33900 | 34050 | 33850 | 2130 |
| 484 | 20241213 | 112700 | 53557100750 | 33900 | 34300 | 34300 | 33900 | 2377 |
| 485 | 20241213 | 112600 | 53476138250 | 34250 | 34300 | 34350 | 34250 | 1328 |
| 486 | 20241213 | 112500 | 53430586600 | 34300 | 34300 | 34350 | 34250 | 4070 |
| 487 | 20241213 | 112400 | 53290972600 | 34300 | 34100 | 34300 | 34100 | 2297 |
| 488 | 20241213 | 112300 | 53212411750 | 34150 | 33900 | 34150 | 33850 | 1846 |
| 489 | 20241213 | 112200 | 53149535750 | 33800 | 33850 | 34000 | 33750 | 2763 |
| 490 | 20241213 | 112100 | 53055994850 | 33800 | 33850 | 33900 | 33750 | 3263 |
| 491 | 20241213 | 112000 | 52945667400 | 33850 | 33850 | 33950 | 33800 | 2662 |
| 492 | 20241213 | 111900 | 52855516350 | 33750 | 33800 | 33850 | 33600 | 5306 |
| 493 | 20241213 | 111800 | 52676688250 | 33800 | 34050 | 34050 | 33800 | 6342 |
| 494 | 20241213 | 111700 | 52461617950 | 34000 | 34100 | 34100 | 34000 | 3546 |
| 495 | 20241213 | 111600 | 52340864950 | 34100 | 34100 | 34150 | 34050 | 1698 |
| 496 | 20241213 | 111500 | 52282969150 | 34100 | 34100 | 34250 | 34050 | 3447 |
| 497 | 20241213 | 111400 | 52165304100 | 34050 | 34050 | 34100 | 34000 | 3529 |
| 498 | 20241213 | 111300 | 52045118450 | 34050 | 34100 | 34150 | 34050 | 1742 |
| 499 | 20241213 | 111200 | 51985742900 | 34100 | 33900 | 34100 | 33900 | 3562 |
| 500 | 20241213 | 111100 | 51864549700 | 33900 | 34100 | 34100 | 33850 | 9848 |
| 501 | 20241213 | 111000 | 51529783700 | 34100 | 34150 | 34150 | 34050 | 8966 |
| 502 | 20241213 | 110900 | 51223873300 | 34150 | 34450 | 34450 | 34150 | 9383 |
| 503 | 20241213 | 110800 | 50901896650 | 34450 | 34600 | 34650 | 34450 | 6567 |
| 504 | 20241213 | 110700 | 50675144600 | 34600 | 34650 | 34700 | 34500 | 9863 |
| 505 | 20241213 | 110600 | 50334141650 | 34600 | 34500 | 34650 | 34400 | 4562 |
| 506 | 20241213 | 110500 | 50176640750 | 34550 | 34700 | 34700 | 34400 | 10890 |
| 507 | 20241213 | 110400 | 49799911950 | 34700 | 34500 | 34700 | 34400 | 7997 |
| 508 | 20241213 | 110300 | 49523380600 | 34500 | 34200 | 34550 | 34150 | 12129 |
| 509 | 20241213 | 110200 | 49105860000 | 34200 | 34450 | 34450 | 34200 | 9272 |
| 510 | 20241213 | 110100 | 48787887300 | 34400 | 34400 | 34400 | 34300 | 5076 |
| 511 | 20241213 | 110000 | 48613370300 | 34400 | 34300 | 34500 | 34300 | 8659 |
| 512 | 20241213 | 105900 | 48315681150 | 34300 | 34300 | 34350 | 34150 | 4887 |
| 513 | 20241213 | 105800 | 48148328800 | 34250 | 34500 | 34550 | 34200 | 11287 |
| 514 | 20241213 | 105700 | 47759770000 | 34500 | 34150 | 34500 | 34150 | 8664 |
| 515 | 20241213 | 105600 | 47462354100 | 34150 | 34250 | 34250 | 34050 | 8185 |
| 516 | 20241213 | 105500 | 47182817650 | 34250 | 34200 | 34300 | 34150 | 3421 |
| 517 | 20241213 | 105400 | 47065762050 | 34200 | 34300 | 34350 | 34100 | 6457 |
| 518 | 20241213 | 105300 | 46844671550 | 34350 | 34100 | 34400 | 34100 | 7969 |
| 519 | 20241213 | 105200 | 46571510950 | 34100 | 34100 | 34150 | 33950 | 3315 |
| 520 | 20241213 | 105100 | 46458642500 | 34050 | 34150 | 34250 | 33900 | 7412 |
| 521 | 20241213 | 105000 | 46206098700 | 34100 | 34000 | 34200 | 33800 | 9849 |
| 522 | 20241213 | 104900 | 45870880100 | 34000 | 33900 | 34150 | 33900 | 11186 |
| 523 | 20241213 | 104800 | 45490387550 | 33900 | 33800 | 33950 | 33600 | 6138 |
| 524 | 20241213 | 104700 | 45283128350 | 33750 | 34500 | 34600 | 33700 | 30561 |
| 525 | 20241213 | 104600 | 44238558900 | 34450 | 34050 | 34500 | 34000 | 21774 |
| 526 | 20241213 | 104500 | 43490795250 | 34100 | 34000 | 34100 | 33950 | 8656 |
| 527 | 20241213 | 104400 | 43196345400 | 34000 | 34100 | 34150 | 33850 | 16102 |
| 528 | 20241213 | 104300 | 42648145950 | 34150 | 33350 | 34200 | 33300 | 37752 |
| 529 | 20241213 | 104200 | 41369499400 | 33350 | 33000 | 33350 | 32950 | 7497 |
| 530 | 20241213 | 104100 | 41121529900 | 33050 | 33050 | 33050 | 33000 | 2059 |
| 531 | 20241213 | 104000 | 41053566250 | 33050 | 33050 | 33100 | 33000 | 3803 |
| 532 | 20241213 | 103900 | 40927794850 | 33100 | 33050 | 33150 | 33050 | 1877 |
| 533 | 20241213 | 103800 | 40865720850 | 33050 | 33150 | 33200 | 33000 | 4060 |
| 534 | 20241213 | 103700 | 40731350000 | 33150 | 33150 | 33300 | 33100 | 3839 |
| 535 | 20241213 | 103600 | 40604145500 | 33100 | 32950 | 33450 | 32950 | 2477 |
| 536 | 20241213 | 103500 | 40522159800 | 32950 | 33000 | 33500 | 32850 | 8012 |
| 537 | 20241213 | 103400 | 40256657650 | 33000 | 33400 | 33400 | 33000 | 6443 |
| 538 | 20241213 | 103300 | 40042973450 | 33300 | 33300 | 33450 | 33200 | 7925 |
| 539 | 20241213 | 103200 | 39778624100 | 33300 | 33050 | 33300 | 33050 | 8523 |
| 540 | 20241213 | 103100 | 39495331150 | 33100 | 33100 | 33150 | 33050 | 1240 |
| 541 | 20241213 | 103000 | 39454290700 | 33100 | 33100 | 33150 | 32950 | 2267 |
| 542 | 20241213 | 102900 | 39379414700 | 33050 | 33050 | 33100 | 33000 | 1889 |
| 543 | 20241213 | 102800 | 39316992550 | 33050 | 33050 | 33150 | 33050 | 2024 |
| 544 | 20241213 | 102700 | 39250020400 | 33050 | 33200 | 33250 | 33000 | 8600 |
| 545 | 20241213 | 102600 | 38965319800 | 33200 | 33150 | 33200 | 33100 | 7332 |
| 546 | 20241213 | 102500 | 38722275600 | 33150 | 33050 | 33150 | 33050 | 4225 |
| 547 | 20241213 | 102400 | 38582303650 | 33100 | 32950 | 33150 | 32950 | 2214 |
| 548 | 20241213 | 102300 | 38509167200 | 32950 | 32800 | 32950 | 32750 | 4850 |
| 549 | 20241213 | 102200 | 38349802300 | 32850 | 33100 | 33150 | 32800 | 20817 |
| 550 | 20241213 | 102100 | 37662443500 | 33100 | 32950 | 33100 | 32900 | 6448 |
| 551 | 20241213 | 102000 | 37449722900 | 32900 | 32900 | 32900 | 32800 | 7372 |
| 552 | 20241213 | 101900 | 37207461750 | 32900 | 32850 | 32900 | 32750 | 8113 |
| 553 | 20241213 | 101800 | 36941021150 | 32850 | 32800 | 32850 | 32750 | 2858 |
| 554 | 20241213 | 101700 | 36847304050 | 32800 | 32700 | 32800 | 32650 | 2192 |
| 555 | 20241213 | 101600 | 36775540800 | 32700 | 32800 | 32850 | 32650 | 4483 |
| 556 | 20241213 | 101500 | 36628809400 | 32800 | 32800 | 32900 | 32700 | 7119 |
| 557 | 20241213 | 101400 | 36395188600 | 32800 | 32700 | 32850 | 32700 | 9318 |
| 558 | 20241213 | 101300 | 36089914200 | 32700 | 32450 | 32700 | 32450 | 4100 |
| 559 | 20241213 | 101200 | 35956145300 | 32500 | 32750 | 32850 | 32450 | 15243 |
| 560 | 20241213 | 101100 | 35457649400 | 32750 | 32500 | 32750 | 32500 | 15693 |
| 561 | 20241213 | 101000 | 34945876750 | 32500 | 32600 | 32600 | 32400 | 6675 |
| 562 | 20241213 | 100900 | 34728827050 | 32550 | 32100 | 32600 | 32100 | 14617 |
| 563 | 20241213 | 100800 | 34255475000 | 32100 | 31950 | 32150 | 31900 | 2334 |
| 564 | 20241213 | 100700 | 34180722550 | 31950 | 32000 | 32000 | 31850 | 3666 |
| 565 | 20241213 | 100600 | 34063676550 | 32000 | 32000 | 32050 | 31950 | 3358 |
| 566 | 20241213 | 100500 | 33956221050 | 31950 | 32050 | 32050 | 31950 | 2685 |
| 567 | 20241213 | 100400 | 33870326700 | 32050 | 32100 | 32100 | 32000 | 6963 |
| 568 | 20241213 | 100300 | 33647121600 | 32100 | 32200 | 32200 | 32000 | 3625 |
| 569 | 20241213 | 100200 | 33530838650 | 32150 | 32200 | 32200 | 32000 | 5184 |
| 570 | 20241213 | 100100 | 33364053700 | 32200 | 31900 | 32200 | 31900 | 3948 |
| 571 | 20241213 | 100000 | 33237756150 | 31900 | 31950 | 32000 | 31800 | 4507 |
| 572 | 20241213 | 095900 | 33094099050 | 31900 | 31850 | 31950 | 31850 | 4045 |
| 573 | 20241213 | 095800 | 32965117650 | 31850 | 32100 | 32100 | 31850 | 8055 |
| 574 | 20241213 | 095700 | 32707743800 | 32100 | 32250 | 32250 | 32050 | 9613 |
| 575 | 20241213 | 095600 | 32398788700 | 32200 | 32100 | 32250 | 32050 | 3835 |
| 576 | 20241213 | 095500 | 32275430950 | 32100 | 32000 | 32150 | 31950 | 3117 |
| 577 | 20241213 | 095400 | 32175597000 | 32050 | 32150 | 32200 | 32000 | 6525 |
| 578 | 20241213 | 095300 | 31966066950 | 32150 | 32200 | 32200 | 32050 | 2821 |
| 579 | 20241213 | 095200 | 31875366050 | 32200 | 31900 | 32200 | 31850 | 3856 |
| 580 | 20241213 | 095100 | 31752067050 | 31850 | 32300 | 32300 | 31850 | 12058 |
| 581 | 20241213 | 095000 | 31365111750 | 32300 | 32000 | 32400 | 32000 | 16767 |
| 582 | 20241213 | 094900 | 30824605550 | 32000 | 31800 | 32050 | 31750 | 6389 |
| 583 | 20241213 | 094800 | 30620947000 | 31850 | 32000 | 32000 | 31800 | 10205 |
| 584 | 20241213 | 094700 | 30295413050 | 32000 | 31950 | 32050 | 31850 | 9716 |
| 585 | 20241213 | 094600 | 29984853100 | 31950 | 31700 | 31950 | 31600 | 9685 |
| 586 | 20241213 | 094500 | 29677536200 | 31650 | 31700 | 31850 | 31600 | 14290 |
| 587 | 20241213 | 094400 | 29223721100 | 31700 | 31450 | 31750 | 31450 | 10288 |
| 588 | 20241213 | 094300 | 28898891150 | 31400 | 31550 | 31550 | 31400 | 7188 |
| 589 | 20241213 | 094200 | 28672742150 | 31550 | 31450 | 31550 | 31400 | 11657 |
| 590 | 20241213 | 094100 | 28305949050 | 31450 | 31400 | 31600 | 31350 | 10237 |
| 591 | 20241213 | 094000 | 27983892650 | 31400 | 31500 | 31500 | 31250 | 15006 |
| 592 | 20241213 | 093900 | 27513684950 | 31500 | 31700 | 31800 | 31500 | 14579 |
| 593 | 20241213 | 093800 | 27051932800 | 31700 | 31300 | 31700 | 31050 | 33547 |
| 594 | 20241213 | 093700 | 26001078400 | 31400 | 31700 | 31750 | 31000 | 46408 |
| 595 | 20241213 | 093600 | 24544521550 | 31750 | 31700 | 31800 | 31650 | 22328 |
| 596 | 20241213 | 093500 | 23836613400 | 31700 | 32050 | 32100 | 31650 | 24290 |
| 597 | 20241213 | 093400 | 23063034200 | 32050 | 31850 | 32250 | 31800 | 18810 |
| 598 | 20241213 | 093300 | 22460584350 | 31850 | 32450 | 32450 | 31750 | 38508 |
| 599 | 20241213 | 093200 | 21229720400 | 32450 | 32150 | 32700 | 32050 | 42533 |
| 600 | 20241213 | 093100 | 19854153000 | 32150 | 32150 | 32250 | 32100 | 19831 |
| 601 | 20241213 | 093000 | 19216510450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 602 | 20241213 | 092900 | 19216510450 | 32150 | 32250 | 32350 | 32150 | 21153 |
| 603 | 20241213 | 092800 | 18535578850 | 32300 | 32600 | 32650 | 32250 | 24167 |
| 604 | 20241213 | 092700 | 17750736500 | 32600 | 32800 | 32800 | 32500 | 25431 |
| 605 | 20241213 | 092600 | 16921558000 | 32800 | 32950 | 33000 | 32700 | 20034 |
| 606 | 20241213 | 092500 | 16264097600 | 32950 | 32850 | 33350 | 32750 | 25328 |
| 607 | 20241213 | 092400 | 15429991400 | 32850 | 33200 | 33200 | 32700 | 33798 |
| 608 | 20241213 | 092300 | 14314652900 | 33200 | 34000 | 34000 | 33000 | 23965 |
| 609 | 20241213 | 092200 | 13509098400 | 33950 | 34150 | 34150 | 33950 | 9114 |
| 610 | 20241213 | 092100 | 13198776750 | 34150 | 34100 | 34250 | 34050 | 7049 |
| 611 | 20241213 | 092000 | 12957730450 | 34100 | 34000 | 34100 | 34000 | 10924 |
| 612 | 20241213 | 091900 | 12585775550 | 34050 | 34250 | 34350 | 34000 | 18332 |
| 613 | 20241213 | 091800 | 11960351450 | 34350 | 34650 | 34650 | 34250 | 11903 |
| 614 | 20241213 | 091700 | 11550793300 | 34550 | 34300 | 34700 | 34250 | 14094 |
| 615 | 20241213 | 091600 | 11065229500 | 34300 | 34450 | 34500 | 34200 | 6795 |
| 616 | 20241213 | 091500 | 10832156150 | 34400 | 34350 | 34500 | 34200 | 10913 |
| 617 | 20241213 | 091400 | 10457674300 | 34300 | 34450 | 34550 | 34300 | 9416 |
| 618 | 20241213 | 091300 | 10133630050 | 34450 | 34350 | 34550 | 34350 | 6472 |
| 619 | 20241213 | 091200 | 9910866100 | 34350 | 34250 | 34450 | 34150 | 7998 |
| 620 | 20241213 | 091100 | 9636661900 | 34250 | 34700 | 34800 | 34250 | 14256 |
| 621 | 20241213 | 091000 | 9144280500 | 34700 | 34600 | 34750 | 34450 | 14131 |
| 622 | 20241213 | 090900 | 8655610050 | 34650 | 34700 | 34800 | 34600 | 8858 |
| 623 | 20241213 | 090800 | 8348355900 | 34750 | 34750 | 34800 | 34650 | 6308 |
| 624 | 20241213 | 090700 | 8129241350 | 34750 | 34650 | 34800 | 34500 | 10835 |
| 625 | 20241213 | 090600 | 7753232050 | 34650 | 34300 | 34800 | 34150 | 15508 |
| 626 | 20241213 | 090500 | 7219797350 | 34350 | 35150 | 35150 | 34300 | 22590 |
| 627 | 20241213 | 090400 | 6437203800 | 35150 | 34800 | 35150 | 34200 | 28586 |
| 628 | 20241213 | 090300 | 5445700450 | 34800 | 35100 | 35250 | 34500 | 33991 |
| 629 | 20241213 | 090200 | 4256564050 | 35100 | 35550 | 35600 | 35100 | 31929 |
| 630 | 20241213 | 090100 | 3126800150 | 35550 | 35350 | 35700 | 35250 | 32962 |
| 631 | 20241213 | 090000 | 1955692100 | 35300 | 35700 | 35800 | 35200 | 54957 |