34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 192600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 3 | 20241216 | 192500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20241216 | 192400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20241216 | 192300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20241216 | 192200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20241216 | 192100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20241216 | 192000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20241216 | 191900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20241216 | 191800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20241216 | 191700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20241216 | 191600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20241216 | 191500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20241216 | 191400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20241216 | 191300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20241216 | 191200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20241216 | 191100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20241216 | 191000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20241216 | 190900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20241216 | 190800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20241216 | 190700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20241216 | 190600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20241216 | 190500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20241216 | 190400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20241216 | 190300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20241216 | 190200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20241216 | 190100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20241216 | 190000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20241216 | 185900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20241216 | 185800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20241216 | 185700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20241216 | 185600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 33 | 20241216 | 185500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20241216 | 185400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20241216 | 185300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20241216 | 185200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20241216 | 185100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20241216 | 185000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20241216 | 184900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20241216 | 184800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20241216 | 184700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20241216 | 184600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20241216 | 184500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20241216 | 184400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20241216 | 184300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20241216 | 184200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20241216 | 184100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20241216 | 184000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20241216 | 183900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20241216 | 183800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20241216 | 183700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20241216 | 183600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20241216 | 183500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20241216 | 183400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20241216 | 183300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20241216 | 183200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20241216 | 183100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20241216 | 183000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20241216 | 182900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20241216 | 182800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20241216 | 182700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20241216 | 182600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 63 | 20241216 | 182500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20241216 | 182400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20241216 | 182300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20241216 | 182200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20241216 | 182100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20241216 | 182000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20241216 | 181900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20241216 | 181800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20241216 | 181700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20241216 | 181600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20241216 | 181500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20241216 | 181400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20241216 | 181300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20241216 | 181200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20241216 | 181100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20241216 | 181000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20241216 | 180900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20241216 | 180800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20241216 | 180700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20241216 | 180600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20241216 | 180500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20241216 | 180400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20241216 | 180300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20241216 | 180200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20241216 | 180100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20241216 | 180000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20241216 | 175900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20241216 | 175800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20241216 | 175700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20241216 | 175600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 93 | 20241216 | 175500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20241216 | 175400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20241216 | 175300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20241216 | 175200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20241216 | 175100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20241216 | 175000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20241216 | 174900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20241216 | 174800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20241216 | 174700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20241216 | 174600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20241216 | 174500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20241216 | 174400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20241216 | 174300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20241216 | 174200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20241216 | 174100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20241216 | 174000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20241216 | 173900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20241216 | 173800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20241216 | 173700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20241216 | 173600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20241216 | 173500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20241216 | 173400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20241216 | 173300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20241216 | 173200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20241216 | 173100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20241216 | 173000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20241216 | 172900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20241216 | 172800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20241216 | 172700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20241216 | 172600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 123 | 20241216 | 172500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20241216 | 172400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20241216 | 172300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20241216 | 172200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20241216 | 172100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20241216 | 172000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20241216 | 171900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20241216 | 171800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20241216 | 171700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20241216 | 171600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20241216 | 171500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20241216 | 171400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20241216 | 171300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20241216 | 171200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20241216 | 171100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20241216 | 171000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20241216 | 170900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20241216 | 170800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20241216 | 170700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20241216 | 170600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20241216 | 170500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20241216 | 170400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20241216 | 170300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20241216 | 170200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20241216 | 170100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20241216 | 170000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20241216 | 165900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20241216 | 165800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20241216 | 165700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20241216 | 165600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 153 | 20241216 | 165500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20241216 | 165400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20241216 | 165300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20241216 | 165200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20241216 | 165100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20241216 | 165000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20241216 | 164900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20241216 | 164800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20241216 | 164700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20241216 | 164600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20241216 | 164500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20241216 | 164400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20241216 | 164300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20241216 | 164200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20241216 | 164100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20241216 | 164000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20241216 | 163900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20241216 | 163800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20241216 | 163700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20241216 | 163600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20241216 | 163500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20241216 | 163400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20241216 | 163300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20241216 | 163200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20241216 | 163100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20241216 | 163000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20241216 | 162900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20241216 | 162800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20241216 | 162700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20241216 | 162600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 183 | 20241216 | 162500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20241216 | 162400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20241216 | 162300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20241216 | 162200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20241216 | 162100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20241216 | 162000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20241216 | 161900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20241216 | 161800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20241216 | 161700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20241216 | 161600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20241216 | 161500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20241216 | 161400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20241216 | 161300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20241216 | 161200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20241216 | 161100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20241216 | 161000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20241216 | 160900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20241216 | 160800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20241216 | 160700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20241216 | 160600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20241216 | 160500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20241216 | 160400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20241216 | 160300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20241216 | 160200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20241216 | 160100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20241216 | 160000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20241216 | 155900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20241216 | 155800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20241216 | 155700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20241216 | 155600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 213 | 20241216 | 155500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20241216 | 155400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20241216 | 155300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20241216 | 155200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20241216 | 155100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20241216 | 155000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20241216 | 154900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20241216 | 154800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20241216 | 154700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20241216 | 154600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20241216 | 154500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20241216 | 154400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20241216 | 154300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20241216 | 154200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20241216 | 154100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20241216 | 154000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20241216 | 153900 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20241216 | 153800 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20241216 | 153700 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20241216 | 153600 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20241216 | 153500 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20241216 | 153400 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20241216 | 153300 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20241216 | 153200 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20241216 | 153100 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20241216 | 153000 | 45036293850 | 39200 | 39200 | 39200 | 39200 | 14179 |
| 239 | 20241216 | 152900 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20241216 | 152800 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20241216 | 152700 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20241216 | 152600 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 243 | 20241216 | 152500 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20241216 | 152400 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 245 | 20241216 | 152300 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20241216 | 152200 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20241216 | 152100 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 248 | 20241216 | 152000 | 44480477050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 249 | 20241216 | 151900 | 44480477050 | 39150 | 39150 | 39150 | 39100 | 1940 |
| 250 | 20241216 | 151800 | 44404580550 | 39150 | 39050 | 39150 | 39050 | 2442 |
| 251 | 20241216 | 151700 | 44308984850 | 39100 | 39150 | 39150 | 39100 | 1013 |
| 252 | 20241216 | 151600 | 44269370750 | 39150 | 39200 | 39200 | 39100 | 3273 |
| 253 | 20241216 | 151500 | 44141248850 | 39150 | 39100 | 39200 | 39100 | 3510 |
| 254 | 20241216 | 151400 | 44003885950 | 39100 | 39050 | 39100 | 39050 | 1187 |
| 255 | 20241216 | 151300 | 43957483850 | 39100 | 39050 | 39100 | 39050 | 1022 |
| 256 | 20241216 | 151200 | 43917536150 | 39050 | 39050 | 39100 | 39050 | 2664 |
| 257 | 20241216 | 151100 | 43813414500 | 39100 | 39050 | 39100 | 39050 | 707 |
| 258 | 20241216 | 151000 | 43785803150 | 39050 | 39050 | 39100 | 39000 | 2587 |
| 259 | 20241216 | 150900 | 43684717600 | 39100 | 39000 | 39100 | 39000 | 4314 |
| 260 | 20241216 | 150800 | 43516285000 | 39050 | 39000 | 39050 | 39000 | 976 |
| 261 | 20241216 | 150700 | 43478179050 | 39050 | 38900 | 39100 | 38900 | 5565 |
| 262 | 20241216 | 150600 | 43261174700 | 38900 | 38900 | 38950 | 38900 | 360 |
| 263 | 20241216 | 150500 | 43247164850 | 38900 | 38900 | 38950 | 38850 | 2363 |
| 264 | 20241216 | 150400 | 43155239450 | 38950 | 38900 | 38950 | 38900 | 774 |
| 265 | 20241216 | 150300 | 43125105700 | 38900 | 38900 | 38950 | 38900 | 692 |
| 266 | 20241216 | 150200 | 43098165400 | 38950 | 38850 | 38950 | 38850 | 1395 |
| 267 | 20241216 | 150100 | 43043891100 | 38900 | 38850 | 38950 | 38850 | 2095 |
| 268 | 20241216 | 150000 | 42962390450 | 38900 | 38800 | 38900 | 38750 | 1401 |
| 269 | 20241216 | 145900 | 42907989750 | 38800 | 38750 | 38800 | 38750 | 751 |
| 270 | 20241216 | 145800 | 42878855600 | 38800 | 38750 | 38800 | 38750 | 423 |
| 271 | 20241216 | 145700 | 42862446300 | 38750 | 38750 | 38750 | 38700 | 386 |
| 272 | 20241216 | 145600 | 42847492250 | 38750 | 38700 | 38750 | 38700 | 421 |
| 273 | 20241216 | 145500 | 42831189850 | 38700 | 38750 | 38750 | 38700 | 704 |
| 274 | 20241216 | 145400 | 42803932800 | 38750 | 38700 | 38750 | 38700 | 361 |
| 275 | 20241216 | 145300 | 42789947850 | 38750 | 38700 | 38750 | 38700 | 236 |
| 276 | 20241216 | 145200 | 42780808200 | 38700 | 38750 | 38750 | 38700 | 93 |
| 277 | 20241216 | 145100 | 42777207250 | 38750 | 38800 | 38800 | 38700 | 347 |
| 278 | 20241216 | 145000 | 42763768250 | 38750 | 38650 | 38750 | 38600 | 931 |
| 279 | 20241216 | 144900 | 42727788500 | 38600 | 38600 | 38650 | 38600 | 281 |
| 280 | 20241216 | 144800 | 42716936750 | 38650 | 38650 | 38650 | 38600 | 1278 |
| 281 | 20241216 | 144700 | 42667589050 | 38650 | 38750 | 38750 | 38600 | 2366 |
| 282 | 20241216 | 144600 | 42576074900 | 38750 | 38700 | 38750 | 38700 | 286 |
| 283 | 20241216 | 144500 | 42564995050 | 38700 | 38750 | 38750 | 38700 | 308 |
| 284 | 20241216 | 144400 | 42553069650 | 38750 | 38750 | 38800 | 38700 | 1200 |
| 285 | 20241216 | 144300 | 42506564750 | 38750 | 38700 | 38750 | 38700 | 501 |
| 286 | 20241216 | 144200 | 42487158550 | 38700 | 38700 | 38700 | 38650 | 917 |
| 287 | 20241216 | 144100 | 42451671550 | 38700 | 38700 | 38700 | 38650 | 759 |
| 288 | 20241216 | 144000 | 42422328100 | 38700 | 38650 | 38700 | 38650 | 204 |
| 289 | 20241216 | 143900 | 42414436050 | 38700 | 38650 | 38700 | 38600 | 903 |
| 290 | 20241216 | 143800 | 42379552500 | 38700 | 38650 | 38700 | 38600 | 967 |
| 291 | 20241216 | 143700 | 42342201800 | 38650 | 38700 | 38750 | 38600 | 3189 |
| 292 | 20241216 | 143600 | 42218902550 | 38700 | 38700 | 38750 | 38650 | 1660 |
| 293 | 20241216 | 143500 | 42154666300 | 38750 | 38800 | 38800 | 38750 | 403 |
| 294 | 20241216 | 143400 | 42139048700 | 38750 | 38700 | 38800 | 38700 | 355 |
| 295 | 20241216 | 143300 | 42125292750 | 38700 | 38750 | 38800 | 38700 | 451 |
| 296 | 20241216 | 143200 | 42107813350 | 38800 | 38700 | 38800 | 38700 | 372 |
| 297 | 20241216 | 143100 | 42093396350 | 38700 | 38650 | 38750 | 38600 | 3184 |
| 298 | 20241216 | 143000 | 41970245250 | 38700 | 38750 | 38750 | 38650 | 4295 |
| 299 | 20241216 | 142900 | 41804183750 | 38700 | 38750 | 38750 | 38700 | 775 |
| 300 | 20241216 | 142800 | 41774184950 | 38700 | 38650 | 38750 | 38650 | 2063 |
| 301 | 20241216 | 142700 | 41694350700 | 38650 | 38750 | 38750 | 38650 | 8087 |
| 302 | 20241216 | 142600 | 41381427950 | 38750 | 38750 | 38750 | 38700 | 2267 |
| 303 | 20241216 | 142500 | 41293661700 | 38750 | 38800 | 38800 | 38700 | 1322 |
| 304 | 20241216 | 142400 | 41242434050 | 38750 | 38750 | 38800 | 38750 | 534 |
| 305 | 20241216 | 142300 | 41221738900 | 38800 | 38800 | 38850 | 38750 | 2643 |
| 306 | 20241216 | 142200 | 41119279200 | 38800 | 38800 | 38850 | 38800 | 1380 |
| 307 | 20241216 | 142100 | 41065729050 | 38800 | 38800 | 38850 | 38800 | 249 |
| 308 | 20241216 | 142000 | 41056061150 | 38800 | 38850 | 38850 | 38800 | 252 |
| 309 | 20241216 | 141900 | 41046276050 | 38850 | 38850 | 38850 | 38800 | 616 |
| 310 | 20241216 | 141800 | 41022361000 | 38800 | 38850 | 38850 | 38800 | 837 |
| 311 | 20241216 | 141700 | 40989851350 | 38850 | 38800 | 38850 | 38800 | 1279 |
| 312 | 20241216 | 141600 | 40940197950 | 38850 | 38850 | 38850 | 38800 | 2731 |
| 313 | 20241216 | 141500 | 40834193300 | 38900 | 38950 | 38950 | 38900 | 358 |
| 314 | 20241216 | 141400 | 40820263350 | 38950 | 38900 | 38950 | 38900 | 421 |
| 315 | 20241216 | 141300 | 40803878200 | 38950 | 38900 | 38950 | 38900 | 358 |
| 316 | 20241216 | 141200 | 40789945650 | 38950 | 38900 | 38950 | 38850 | 177 |
| 317 | 20241216 | 141100 | 40783056650 | 38900 | 38900 | 38900 | 38850 | 340 |
| 318 | 20241216 | 141000 | 40769839100 | 38900 | 38900 | 38900 | 38850 | 127 |
| 319 | 20241216 | 140900 | 40764901800 | 38900 | 38850 | 38900 | 38850 | 440 |
| 320 | 20241216 | 140800 | 40747794600 | 38850 | 38900 | 38900 | 38800 | 1720 |
| 321 | 20241216 | 140700 | 40680976300 | 38900 | 38950 | 38950 | 38850 | 1293 |
| 322 | 20241216 | 140600 | 40630668150 | 38900 | 38950 | 38950 | 38900 | 339 |
| 323 | 20241216 | 140500 | 40617476000 | 38950 | 39000 | 39000 | 38900 | 750 |
| 324 | 20241216 | 140400 | 40588233900 | 38950 | 38900 | 39000 | 38900 | 461 |
| 325 | 20241216 | 140300 | 40570278850 | 38900 | 38900 | 38950 | 38850 | 827 |
| 326 | 20241216 | 140200 | 40538074800 | 38850 | 38900 | 38950 | 38850 | 905 |
| 327 | 20241216 | 140100 | 40502868400 | 38900 | 38900 | 38900 | 38850 | 339 |
| 328 | 20241216 | 140000 | 40489682600 | 38850 | 38850 | 38900 | 38850 | 205 |
| 329 | 20241216 | 135900 | 40481711550 | 38900 | 38800 | 38900 | 38800 | 1228 |
| 330 | 20241216 | 135800 | 40434014150 | 38850 | 38850 | 38900 | 38800 | 1437 |
| 331 | 20241216 | 135700 | 40378221750 | 38800 | 38850 | 38850 | 38800 | 474 |
| 332 | 20241216 | 135600 | 40359812150 | 38850 | 38850 | 38850 | 38800 | 351 |
| 333 | 20241216 | 135500 | 40346177150 | 38800 | 38800 | 38850 | 38800 | 668 |
| 334 | 20241216 | 135400 | 40320253100 | 38850 | 38800 | 38850 | 38800 | 174 |
| 335 | 20241216 | 135300 | 40313496350 | 38800 | 38850 | 38850 | 38800 | 1014 |
| 336 | 20241216 | 135200 | 40274147850 | 38850 | 38850 | 38850 | 38800 | 696 |
| 337 | 20241216 | 135100 | 40247128000 | 38850 | 38850 | 38850 | 38800 | 504 |
| 338 | 20241216 | 135000 | 40227560800 | 38850 | 38850 | 38850 | 38800 | 1836 |
| 339 | 20241216 | 134900 | 40156272950 | 38850 | 38900 | 38900 | 38800 | 1448 |
| 340 | 20241216 | 134800 | 40100047250 | 38850 | 38900 | 38900 | 38800 | 1341 |
| 341 | 20241216 | 134700 | 40047993500 | 38850 | 38950 | 39000 | 38850 | 2856 |
| 342 | 20241216 | 134600 | 39936938800 | 38950 | 38950 | 39050 | 38900 | 2018 |
| 343 | 20241216 | 134500 | 39858313800 | 38950 | 39100 | 39100 | 38900 | 2701 |
| 344 | 20241216 | 134400 | 39753011800 | 39100 | 39100 | 39100 | 39050 | 622 |
| 345 | 20241216 | 134300 | 39728711200 | 39100 | 39100 | 39100 | 39050 | 546 |
| 346 | 20241216 | 134200 | 39707364650 | 39100 | 39050 | 39100 | 39050 | 602 |
| 347 | 20241216 | 134100 | 39683844150 | 39050 | 39050 | 39100 | 39000 | 1673 |
| 348 | 20241216 | 134000 | 39618508200 | 39050 | 39000 | 39050 | 38950 | 6935 |
| 349 | 20241216 | 133900 | 39348032950 | 39000 | 38950 | 39000 | 38950 | 230 |
| 350 | 20241216 | 133800 | 39339065100 | 38950 | 39000 | 39000 | 38950 | 494 |
| 351 | 20241216 | 133700 | 39319805800 | 39000 | 39000 | 39000 | 38950 | 289 |
| 352 | 20241216 | 133600 | 39308537300 | 39000 | 39000 | 39000 | 38950 | 207 |
| 353 | 20241216 | 133500 | 39300466200 | 39000 | 38950 | 39000 | 38950 | 623 |
| 354 | 20241216 | 133400 | 39276188800 | 38950 | 39000 | 39000 | 38950 | 507 |
| 355 | 20241216 | 133300 | 39256420150 | 38950 | 39000 | 39000 | 38950 | 686 |
| 356 | 20241216 | 133200 | 39229680000 | 38950 | 39000 | 39000 | 38950 | 795 |
| 357 | 20241216 | 133100 | 39198677350 | 39000 | 39000 | 39000 | 38950 | 517 |
| 358 | 20241216 | 133000 | 39178525800 | 39000 | 38950 | 39000 | 38900 | 1835 |
| 359 | 20241216 | 132900 | 39107035150 | 38950 | 38950 | 38950 | 38850 | 685 |
| 360 | 20241216 | 132800 | 39080382400 | 38950 | 38900 | 38950 | 38850 | 193 |
| 361 | 20241216 | 132700 | 39072874500 | 38900 | 38900 | 38900 | 38850 | 650 |
| 362 | 20241216 | 132600 | 39047617450 | 38900 | 38900 | 38900 | 38850 | 346 |
| 363 | 20241216 | 132500 | 39034159350 | 38900 | 38900 | 38900 | 38850 | 368 |
| 364 | 20241216 | 132400 | 39019844400 | 38900 | 38800 | 38900 | 38750 | 2104 |
| 365 | 20241216 | 132300 | 38938182750 | 38800 | 38750 | 38800 | 38750 | 527 |
| 366 | 20241216 | 132200 | 38917753250 | 38800 | 38800 | 38800 | 38750 | 298 |
| 367 | 20241216 | 132100 | 38906191150 | 38750 | 38750 | 38800 | 38750 | 543 |
| 368 | 20241216 | 132000 | 38885142800 | 38750 | 38800 | 38800 | 38750 | 477 |
| 369 | 20241216 | 131900 | 38866643150 | 38750 | 38900 | 38900 | 38750 | 2042 |
| 370 | 20241216 | 131800 | 38787381100 | 38900 | 38850 | 38900 | 38850 | 808 |
| 371 | 20241216 | 131700 | 38755963800 | 38900 | 38850 | 38900 | 38800 | 631 |
| 372 | 20241216 | 131600 | 38731450400 | 38750 | 38750 | 38850 | 38750 | 11701 |
| 373 | 20241216 | 131500 | 38277757050 | 38800 | 38800 | 38800 | 38750 | 853 |
| 374 | 20241216 | 131400 | 38244670800 | 38750 | 38850 | 38850 | 38750 | 2183 |
| 375 | 20241216 | 131300 | 38159986800 | 38850 | 38800 | 38850 | 38750 | 945 |
| 376 | 20241216 | 131200 | 38123322950 | 38800 | 38750 | 38850 | 38750 | 1585 |
| 377 | 20241216 | 131100 | 38061835650 | 38800 | 38950 | 38950 | 38750 | 8887 |
| 378 | 20241216 | 131000 | 37716645350 | 38900 | 38950 | 38950 | 38900 | 5011 |
| 379 | 20241216 | 130900 | 37521711750 | 38900 | 39000 | 39000 | 38900 | 3548 |
| 380 | 20241216 | 130800 | 37383513600 | 39000 | 39100 | 39100 | 38950 | 10105 |
| 381 | 20241216 | 130700 | 36989096000 | 39150 | 39150 | 39200 | 39100 | 1492 |
| 382 | 20241216 | 130600 | 36930681750 | 39200 | 39200 | 39200 | 39150 | 256 |
| 383 | 20241216 | 130500 | 36920649300 | 39200 | 39150 | 39200 | 39150 | 250 |
| 384 | 20241216 | 130400 | 36910854050 | 39200 | 39150 | 39200 | 39150 | 301 |
| 385 | 20241216 | 130300 | 36899057000 | 39150 | 39200 | 39200 | 39150 | 247 |
| 386 | 20241216 | 130200 | 36889376700 | 39200 | 39200 | 39200 | 39150 | 512 |
| 387 | 20241216 | 130100 | 36869322100 | 39150 | 39200 | 39200 | 39150 | 1289 |
| 388 | 20241216 | 130000 | 36818844900 | 39200 | 39200 | 39200 | 39100 | 347 |
| 389 | 20241216 | 125900 | 36805253100 | 39200 | 39100 | 39200 | 39100 | 185 |
| 390 | 20241216 | 125800 | 36798005500 | 39100 | 39150 | 39200 | 39100 | 510 |
| 391 | 20241216 | 125700 | 36778046050 | 39150 | 39200 | 39250 | 39100 | 729 |
| 392 | 20241216 | 125600 | 36749504950 | 39150 | 39200 | 39250 | 39150 | 448 |
| 393 | 20241216 | 125500 | 36731942300 | 39250 | 39200 | 39300 | 39200 | 223 |
| 394 | 20241216 | 125400 | 36723194400 | 39300 | 39200 | 39300 | 39200 | 506 |
| 395 | 20241216 | 125300 | 36703324400 | 39300 | 39200 | 39300 | 39150 | 275 |
| 396 | 20241216 | 125200 | 36692535950 | 39200 | 39200 | 39200 | 39150 | 311 |
| 397 | 20241216 | 125100 | 36680350350 | 39200 | 39150 | 39200 | 39100 | 1654 |
| 398 | 20241216 | 125000 | 36615603000 | 39100 | 39150 | 39150 | 39100 | 287 |
| 399 | 20241216 | 124900 | 36604370450 | 39150 | 39150 | 39150 | 39100 | 768 |
| 400 | 20241216 | 124800 | 36574330400 | 39150 | 39150 | 39150 | 39100 | 1740 |
| 401 | 20241216 | 124700 | 36506286100 | 39150 | 39150 | 39150 | 39100 | 264 |
| 402 | 20241216 | 124600 | 36495953200 | 39150 | 39150 | 39150 | 39100 | 262 |
| 403 | 20241216 | 124500 | 36485700150 | 39100 | 39100 | 39150 | 39100 | 611 |
| 404 | 20241216 | 124400 | 36461803350 | 39100 | 39100 | 39150 | 39100 | 435 |
| 405 | 20241216 | 124300 | 36444788600 | 39150 | 39150 | 39200 | 39100 | 3339 |
| 406 | 20241216 | 124200 | 36314115550 | 39200 | 39250 | 39250 | 39150 | 2808 |
| 407 | 20241216 | 124100 | 36204034800 | 39250 | 39250 | 39250 | 39200 | 643 |
| 408 | 20241216 | 124000 | 36178815450 | 39200 | 39250 | 39250 | 39200 | 453 |
| 409 | 20241216 | 123900 | 36161050750 | 39250 | 39250 | 39250 | 39200 | 424 |
| 410 | 20241216 | 123800 | 36144409350 | 39250 | 39200 | 39300 | 39200 | 1437 |
| 411 | 20241216 | 123700 | 36088037550 | 39250 | 39250 | 39250 | 39200 | 187 |
| 412 | 20241216 | 123600 | 36080699500 | 39250 | 39200 | 39250 | 39200 | 580 |
| 413 | 20241216 | 123500 | 36057936150 | 39250 | 39250 | 39300 | 39200 | 292 |
| 414 | 20241216 | 123400 | 36046475400 | 39300 | 39300 | 39300 | 39250 | 1209 |
| 415 | 20241216 | 123300 | 35999016900 | 39300 | 39250 | 39300 | 39250 | 96 |
| 416 | 20241216 | 123200 | 35995244450 | 39250 | 39250 | 39300 | 39250 | 268 |
| 417 | 20241216 | 123100 | 35984716300 | 39250 | 39300 | 39300 | 39250 | 266 |
| 418 | 20241216 | 123000 | 35974264900 | 39300 | 39250 | 39300 | 39250 | 336 |
| 419 | 20241216 | 122900 | 35961066200 | 39300 | 39300 | 39300 | 39250 | 159 |
| 420 | 20241216 | 122800 | 35954817550 | 39300 | 39300 | 39350 | 39250 | 370 |
| 421 | 20241216 | 122700 | 35940271550 | 39350 | 39300 | 39350 | 39300 | 529 |
| 422 | 20241216 | 122600 | 35919474750 | 39300 | 39300 | 39350 | 39250 | 405 |
| 423 | 20241216 | 122500 | 35903561650 | 39350 | 39250 | 39350 | 39250 | 884 |
| 424 | 20241216 | 122400 | 35868829550 | 39250 | 39300 | 39300 | 39250 | 533 |
| 425 | 20241216 | 122300 | 35847892350 | 39250 | 39350 | 39350 | 39250 | 163 |
| 426 | 20241216 | 122200 | 35841486100 | 39350 | 39350 | 39350 | 39300 | 288 |
| 427 | 20241216 | 122100 | 35830161900 | 39400 | 39250 | 39400 | 39250 | 245 |
| 428 | 20241216 | 122000 | 35820524150 | 39300 | 39350 | 39400 | 39250 | 1312 |
| 429 | 20241216 | 121900 | 35768953250 | 39350 | 39300 | 39400 | 39300 | 671 |
| 430 | 20241216 | 121800 | 35742568400 | 39350 | 39300 | 39350 | 39300 | 483 |
| 431 | 20241216 | 121700 | 35723580050 | 39250 | 39300 | 39300 | 39250 | 285 |
| 432 | 20241216 | 121600 | 35712379800 | 39300 | 39300 | 39300 | 39250 | 190 |
| 433 | 20241216 | 121500 | 35704913050 | 39300 | 39250 | 39300 | 39250 | 182 |
| 434 | 20241216 | 121400 | 35697763050 | 39300 | 39300 | 39300 | 39250 | 105 |
| 435 | 20241216 | 121300 | 35693636800 | 39250 | 39300 | 39300 | 39250 | 176 |
| 436 | 20241216 | 121200 | 35686724050 | 39300 | 39200 | 39300 | 39200 | 215 |
| 437 | 20241216 | 121100 | 35678284650 | 39250 | 39250 | 39250 | 39200 | 632 |
| 438 | 20241216 | 121000 | 35653479050 | 39250 | 39250 | 39250 | 39200 | 166 |
| 439 | 20241216 | 120900 | 35646964100 | 39250 | 39250 | 39300 | 39200 | 682 |
| 440 | 20241216 | 120800 | 35620191850 | 39300 | 39300 | 39300 | 39250 | 154 |
| 441 | 20241216 | 120700 | 35614141700 | 39300 | 39250 | 39300 | 39200 | 558 |
| 442 | 20241216 | 120600 | 35592239350 | 39300 | 39200 | 39300 | 39200 | 147 |
| 443 | 20241216 | 120500 | 35586465650 | 39300 | 39400 | 39400 | 39200 | 3701 |
| 444 | 20241216 | 120400 | 35441045850 | 39400 | 39400 | 39400 | 39350 | 815 |
| 445 | 20241216 | 120300 | 35408965950 | 39400 | 39400 | 39400 | 39350 | 459 |
| 446 | 20241216 | 120200 | 35390897700 | 39350 | 39450 | 39450 | 39350 | 1097 |
| 447 | 20241216 | 120100 | 35347665450 | 39450 | 39400 | 39450 | 39400 | 232 |
| 448 | 20241216 | 120000 | 35338516950 | 39450 | 39450 | 39450 | 39400 | 409 |
| 449 | 20241216 | 115900 | 35322391400 | 39400 | 39450 | 39450 | 39400 | 115 |
| 450 | 20241216 | 115800 | 35317855350 | 39400 | 39400 | 39450 | 39400 | 272 |
| 451 | 20241216 | 115700 | 35307130600 | 39450 | 39400 | 39450 | 39350 | 328 |
| 452 | 20241216 | 115600 | 35294209150 | 39450 | 39400 | 39450 | 39350 | 605 |
| 453 | 20241216 | 115500 | 35270367300 | 39450 | 39400 | 39450 | 39400 | 159 |
| 454 | 20241216 | 115400 | 35264094900 | 39450 | 39450 | 39450 | 39350 | 2192 |
| 455 | 20241216 | 115300 | 35177724100 | 39450 | 39400 | 39500 | 39400 | 1964 |
| 456 | 20241216 | 115200 | 35100246350 | 39400 | 39450 | 39450 | 39400 | 332 |
| 457 | 20241216 | 115100 | 35087155250 | 39400 | 39400 | 39450 | 39350 | 670 |
| 458 | 20241216 | 115000 | 35060750700 | 39400 | 39450 | 39450 | 39350 | 224 |
| 459 | 20241216 | 114900 | 35051923750 | 39400 | 39400 | 39500 | 39350 | 670 |
| 460 | 20241216 | 114800 | 35025529100 | 39500 | 39500 | 39500 | 39350 | 936 |
| 461 | 20241216 | 114700 | 34988639050 | 39500 | 39450 | 39500 | 39400 | 166 |
| 462 | 20241216 | 114600 | 34982087000 | 39450 | 39450 | 39500 | 39400 | 279 |
| 463 | 20241216 | 114500 | 34971079900 | 39450 | 39400 | 39500 | 39400 | 1226 |
| 464 | 20241216 | 114400 | 34922693850 | 39450 | 39350 | 39500 | 39350 | 215 |
| 465 | 20241216 | 114300 | 34914215050 | 39500 | 39500 | 39500 | 39350 | 1868 |
| 466 | 20241216 | 114200 | 34840541750 | 39450 | 39500 | 39550 | 39450 | 970 |
| 467 | 20241216 | 114100 | 34802213250 | 39450 | 39500 | 39500 | 39450 | 588 |
| 468 | 20241216 | 114000 | 34778987550 | 39500 | 39500 | 39550 | 39450 | 1703 |
| 469 | 20241216 | 113900 | 34711755250 | 39550 | 39450 | 39550 | 39400 | 5461 |
| 470 | 20241216 | 113800 | 34496057650 | 39450 | 39400 | 39450 | 39350 | 1009 |
| 471 | 20241216 | 113700 | 34456286650 | 39400 | 39350 | 39400 | 39300 | 3659 |
| 472 | 20241216 | 113600 | 34312148050 | 39350 | 39300 | 39350 | 39300 | 748 |
| 473 | 20241216 | 113500 | 34282721050 | 39350 | 39300 | 39350 | 39300 | 1041 |
| 474 | 20241216 | 113400 | 34241806500 | 39300 | 39250 | 39300 | 39250 | 437 |
| 475 | 20241216 | 113300 | 34224643500 | 39250 | 39200 | 39250 | 39150 | 933 |
| 476 | 20241216 | 113200 | 34188056700 | 39250 | 39150 | 39250 | 39150 | 554 |
| 477 | 20241216 | 113100 | 34166330350 | 39150 | 39150 | 39250 | 39100 | 2108 |
| 478 | 20241216 | 113000 | 34083738100 | 39150 | 39150 | 39200 | 39150 | 262 |
| 479 | 20241216 | 112900 | 34073474850 | 39150 | 39200 | 39200 | 39150 | 933 |
| 480 | 20241216 | 112800 | 34036938950 | 39200 | 39150 | 39200 | 39150 | 207 |
| 481 | 20241216 | 112700 | 34028825300 | 39200 | 39200 | 39200 | 39150 | 173 |
| 482 | 20241216 | 112600 | 34022046650 | 39150 | 39200 | 39200 | 39150 | 154 |
| 483 | 20241216 | 112500 | 34016014500 | 39200 | 39100 | 39200 | 39050 | 1722 |
| 484 | 20241216 | 112400 | 33948685850 | 39100 | 39100 | 39150 | 39100 | 1261 |
| 485 | 20241216 | 112300 | 33899375900 | 39150 | 39150 | 39150 | 39050 | 343 |
| 486 | 20241216 | 112200 | 33885960550 | 39100 | 39100 | 39150 | 39050 | 1212 |
| 487 | 20241216 | 112100 | 33838570850 | 39100 | 39100 | 39150 | 39050 | 576 |
| 488 | 20241216 | 112000 | 33816056000 | 39100 | 39100 | 39150 | 39050 | 1031 |
| 489 | 20241216 | 111900 | 33775736150 | 39150 | 39200 | 39250 | 39100 | 898 |
| 490 | 20241216 | 111800 | 33740571800 | 39150 | 39200 | 39200 | 39150 | 303 |
| 491 | 20241216 | 111700 | 33728700000 | 39200 | 39100 | 39200 | 39100 | 340 |
| 492 | 20241216 | 111600 | 33715375300 | 39200 | 39200 | 39250 | 39100 | 1239 |
| 493 | 20241216 | 111500 | 33666847950 | 39150 | 39200 | 39250 | 39150 | 339 |
| 494 | 20241216 | 111400 | 33653562600 | 39250 | 39150 | 39250 | 39150 | 615 |
| 495 | 20241216 | 111300 | 33629452700 | 39150 | 39200 | 39200 | 39150 | 257 |
| 496 | 20241216 | 111200 | 33619378900 | 39200 | 39100 | 39200 | 39050 | 650 |
| 497 | 20241216 | 111100 | 33593960400 | 39100 | 39100 | 39200 | 39050 | 883 |
| 498 | 20241216 | 111000 | 33559431500 | 39100 | 39100 | 39100 | 39050 | 352 |
| 499 | 20241216 | 110900 | 33545671600 | 39100 | 39150 | 39150 | 39050 | 1047 |
| 500 | 20241216 | 110800 | 33504720800 | 39100 | 39100 | 39200 | 39050 | 2179 |
| 501 | 20241216 | 110700 | 33419514400 | 39150 | 39200 | 39250 | 39100 | 2166 |
| 502 | 20241216 | 110600 | 33334698650 | 39350 | 39300 | 39350 | 39150 | 4021 |
| 503 | 20241216 | 110500 | 33176864750 | 39300 | 39300 | 39350 | 39300 | 464 |
| 504 | 20241216 | 110400 | 33158616650 | 39350 | 39300 | 39350 | 39300 | 544 |
| 505 | 20241216 | 110300 | 33137234350 | 39350 | 39300 | 39350 | 39300 | 485 |
| 506 | 20241216 | 110200 | 33118161050 | 39300 | 39400 | 39400 | 39250 | 2464 |
| 507 | 20241216 | 110100 | 33021239650 | 39400 | 39400 | 39400 | 39350 | 428 |
| 508 | 20241216 | 110000 | 33004383300 | 39350 | 39350 | 39400 | 39300 | 1280 |
| 509 | 20241216 | 105900 | 32953995250 | 39350 | 39350 | 39350 | 39300 | 388 |
| 510 | 20241216 | 105800 | 32938735750 | 39350 | 39350 | 39350 | 39300 | 515 |
| 511 | 20241216 | 105700 | 32918484450 | 39300 | 39250 | 39350 | 39250 | 809 |
| 512 | 20241216 | 105600 | 32886695550 | 39250 | 39250 | 39250 | 39200 | 546 |
| 513 | 20241216 | 105500 | 32865288450 | 39250 | 39300 | 39300 | 39200 | 501 |
| 514 | 20241216 | 105400 | 32845619250 | 39300 | 39250 | 39300 | 39200 | 1263 |
| 515 | 20241216 | 105300 | 32796075850 | 39250 | 39250 | 39300 | 39150 | 1722 |
| 516 | 20241216 | 105200 | 32728521900 | 39300 | 39150 | 39300 | 39150 | 935 |
| 517 | 20241216 | 105100 | 32691856350 | 39150 | 39100 | 39150 | 39000 | 1373 |
| 518 | 20241216 | 105000 | 32638205950 | 39100 | 39050 | 39100 | 39000 | 1354 |
| 519 | 20241216 | 104900 | 32585356500 | 39050 | 39000 | 39050 | 39000 | 1146 |
| 520 | 20241216 | 104800 | 32540619400 | 39050 | 39100 | 39100 | 39050 | 1397 |
| 521 | 20241216 | 104700 | 32486061500 | 39100 | 39100 | 39100 | 39050 | 605 |
| 522 | 20241216 | 104600 | 32462430100 | 39100 | 39050 | 39100 | 39050 | 1554 |
| 523 | 20241216 | 104500 | 32401733050 | 39100 | 39150 | 39150 | 39050 | 2933 |
| 524 | 20241216 | 104400 | 32287062000 | 39100 | 39150 | 39150 | 39100 | 1173 |
| 525 | 20241216 | 104300 | 32241168000 | 39150 | 39150 | 39200 | 39100 | 1625 |
| 526 | 20241216 | 104200 | 32177568850 | 39200 | 39200 | 39200 | 39150 | 490 |
| 527 | 20241216 | 104100 | 32158374850 | 39200 | 39200 | 39200 | 39100 | 1181 |
| 528 | 20241216 | 104000 | 32112138150 | 39200 | 39150 | 39200 | 39150 | 900 |
| 529 | 20241216 | 103900 | 32076897800 | 39100 | 39150 | 39200 | 39100 | 870 |
| 530 | 20241216 | 103800 | 32042834900 | 39150 | 39250 | 39300 | 39100 | 3669 |
| 531 | 20241216 | 103700 | 31899117150 | 39250 | 39400 | 39400 | 39250 | 1312 |
| 532 | 20241216 | 103600 | 31847574050 | 39400 | 39150 | 39400 | 39150 | 2589 |
| 533 | 20241216 | 103500 | 31745882650 | 39200 | 39250 | 39250 | 39150 | 4467 |
| 534 | 20241216 | 103400 | 31570743150 | 39250 | 39250 | 39300 | 39250 | 1032 |
| 535 | 20241216 | 103300 | 31530226900 | 39300 | 39350 | 39350 | 39250 | 1723 |
| 536 | 20241216 | 103200 | 31462517000 | 39300 | 39500 | 39500 | 39300 | 2053 |
| 537 | 20241216 | 103100 | 31381616300 | 39500 | 39400 | 39500 | 39350 | 1931 |
| 538 | 20241216 | 103000 | 31305454700 | 39500 | 39450 | 39500 | 39350 | 3071 |
| 539 | 20241216 | 102900 | 31184372100 | 39500 | 39450 | 39500 | 39450 | 482 |
| 540 | 20241216 | 102800 | 31165340950 | 39500 | 39450 | 39500 | 39450 | 846 |
| 541 | 20241216 | 102700 | 31131946350 | 39450 | 39450 | 39500 | 39400 | 673 |
| 542 | 20241216 | 102600 | 31105398300 | 39450 | 39450 | 39450 | 39400 | 1112 |
| 543 | 20241216 | 102500 | 31061543800 | 39450 | 39450 | 39450 | 39400 | 800 |
| 544 | 20241216 | 102400 | 31030019000 | 39450 | 39500 | 39500 | 39400 | 1113 |
| 545 | 20241216 | 102300 | 30986153000 | 39500 | 39450 | 39500 | 39400 | 1264 |
| 546 | 20241216 | 102200 | 30936276450 | 39500 | 39500 | 39550 | 39450 | 1065 |
| 547 | 20241216 | 102100 | 30894224800 | 39500 | 39450 | 39500 | 39400 | 823 |
| 548 | 20241216 | 102000 | 30861732250 | 39450 | 39450 | 39550 | 39450 | 1369 |
| 549 | 20241216 | 101900 | 30807665400 | 39450 | 39400 | 39500 | 39400 | 170 |
| 550 | 20241216 | 101800 | 30800952250 | 39450 | 39500 | 39500 | 39400 | 1524 |
| 551 | 20241216 | 101700 | 30740831800 | 39450 | 39450 | 39500 | 39450 | 391 |
| 552 | 20241216 | 101600 | 30725398100 | 39500 | 39600 | 39600 | 39500 | 3959 |
| 553 | 20241216 | 101500 | 30568929400 | 39550 | 39500 | 39550 | 39500 | 874 |
| 554 | 20241216 | 101400 | 30534370900 | 39550 | 39500 | 39550 | 39450 | 1385 |
| 555 | 20241216 | 101300 | 30479656700 | 39500 | 39450 | 39550 | 39450 | 1097 |
| 556 | 20241216 | 101200 | 30436321400 | 39350 | 39450 | 39550 | 39300 | 3590 |
| 557 | 20241216 | 101100 | 30294789700 | 39500 | 39650 | 39650 | 39450 | 2476 |
| 558 | 20241216 | 101000 | 30196893300 | 39650 | 39650 | 39700 | 39600 | 2275 |
| 559 | 20241216 | 100900 | 30106697450 | 39650 | 39600 | 39700 | 39600 | 836 |
| 560 | 20241216 | 100800 | 30073569650 | 39550 | 39600 | 39650 | 39550 | 1817 |
| 561 | 20241216 | 100700 | 30001654300 | 39600 | 39550 | 39600 | 39500 | 712 |
| 562 | 20241216 | 100600 | 29973493500 | 39550 | 39400 | 39700 | 39400 | 2476 |
| 563 | 20241216 | 100500 | 29875550850 | 39450 | 39300 | 39450 | 39300 | 1294 |
| 564 | 20241216 | 100400 | 29824588700 | 39300 | 39350 | 39350 | 39200 | 5728 |
| 565 | 20241216 | 100300 | 29599528250 | 39400 | 39500 | 39600 | 39350 | 5117 |
| 566 | 20241216 | 100200 | 29397732550 | 39500 | 39700 | 39750 | 39500 | 2995 |
| 567 | 20241216 | 100100 | 29278973100 | 39700 | 39550 | 39700 | 39500 | 1084 |
| 568 | 20241216 | 100000 | 29236060300 | 39500 | 39700 | 39700 | 39500 | 4127 |
| 569 | 20241216 | 095900 | 29072865100 | 39700 | 39650 | 39750 | 39650 | 4099 |
| 570 | 20241216 | 095800 | 28910162700 | 39650 | 39500 | 39650 | 39450 | 4891 |
| 571 | 20241216 | 095700 | 28716765850 | 39500 | 39500 | 39600 | 39450 | 3530 |
| 572 | 20241216 | 095600 | 28577251400 | 39600 | 39600 | 39600 | 39500 | 4590 |
| 573 | 20241216 | 095500 | 28395749600 | 39600 | 39650 | 39650 | 39550 | 3755 |
| 574 | 20241216 | 095400 | 28247051650 | 39600 | 39650 | 39700 | 39550 | 3701 |
| 575 | 20241216 | 095300 | 28100450850 | 39650 | 39650 | 39700 | 39600 | 1886 |
| 576 | 20241216 | 095200 | 28025678850 | 39700 | 39650 | 39750 | 39600 | 3025 |
| 577 | 20241216 | 095100 | 27905668650 | 39650 | 39750 | 39750 | 39600 | 3521 |
| 578 | 20241216 | 095000 | 27766017350 | 39700 | 39850 | 39900 | 39650 | 8907 |
| 579 | 20241216 | 094900 | 27411339300 | 39850 | 39750 | 39850 | 39750 | 2461 |
| 580 | 20241216 | 094800 | 27313386600 | 39750 | 39750 | 39850 | 39700 | 2012 |
| 581 | 20241216 | 094700 | 27233337050 | 39750 | 39750 | 39750 | 39600 | 3162 |
| 582 | 20241216 | 094600 | 27107812900 | 39600 | 39750 | 39800 | 39600 | 4490 |
| 583 | 20241216 | 094500 | 26929478800 | 39750 | 39900 | 39900 | 39750 | 6564 |
| 584 | 20241216 | 094400 | 26667954650 | 39850 | 39650 | 39900 | 39600 | 11541 |
| 585 | 20241216 | 094300 | 26208727850 | 39650 | 39650 | 39650 | 39550 | 5380 |
| 586 | 20241216 | 094200 | 25995466900 | 39650 | 39500 | 39700 | 39500 | 3656 |
| 587 | 20241216 | 094100 | 25850638300 | 39500 | 39400 | 39600 | 39350 | 6618 |
| 588 | 20241216 | 094000 | 25589398800 | 39400 | 39500 | 39550 | 39400 | 2557 |
| 589 | 20241216 | 093900 | 25488508600 | 39450 | 39700 | 39750 | 39400 | 12600 |
| 590 | 20241216 | 093800 | 24989665550 | 39650 | 39500 | 39700 | 39500 | 9177 |
| 591 | 20241216 | 093700 | 24626316500 | 39550 | 39300 | 39600 | 39250 | 13343 |
| 592 | 20241216 | 093600 | 24099251400 | 39250 | 39300 | 39350 | 39250 | 2650 |
| 593 | 20241216 | 093500 | 23995098500 | 39300 | 39300 | 39350 | 39200 | 5541 |
| 594 | 20241216 | 093400 | 23777593400 | 39300 | 38900 | 39300 | 38800 | 6362 |
| 595 | 20241216 | 093300 | 23529144600 | 38850 | 38800 | 38900 | 38700 | 7195 |
| 596 | 20241216 | 093200 | 23250061550 | 38800 | 38800 | 38850 | 38750 | 4713 |
| 597 | 20241216 | 093100 | 23067310400 | 38750 | 39200 | 39250 | 38750 | 16674 |
| 598 | 20241216 | 093000 | 22418023900 | 39200 | 39150 | 39200 | 39100 | 4587 |
| 599 | 20241216 | 092900 | 22238338800 | 39200 | 39250 | 39450 | 39200 | 6208 |
| 600 | 20241216 | 092800 | 21994451550 | 39200 | 39100 | 39250 | 39000 | 7192 |
| 601 | 20241216 | 092700 | 21713150200 | 39100 | 39150 | 39200 | 39050 | 5107 |
| 602 | 20241216 | 092600 | 21513525450 | 39200 | 39450 | 39450 | 39000 | 16689 |
| 603 | 20241216 | 092500 | 20858188250 | 39500 | 39650 | 39700 | 39450 | 10877 |
| 604 | 20241216 | 092400 | 20427845200 | 39650 | 39700 | 39800 | 39600 | 5760 |
| 605 | 20241216 | 092300 | 20198843700 | 39550 | 39850 | 39900 | 39550 | 5564 |
| 606 | 20241216 | 092200 | 19977846750 | 39800 | 39500 | 39800 | 39450 | 9148 |
| 607 | 20241216 | 092100 | 19615436850 | 39500 | 39700 | 39750 | 39500 | 5048 |
| 608 | 20241216 | 092000 | 19415443050 | 39700 | 39550 | 39750 | 39350 | 14754 |
| 609 | 20241216 | 091900 | 18831303100 | 39550 | 39400 | 39600 | 39400 | 7433 |
| 610 | 20241216 | 091800 | 18537769900 | 39400 | 39700 | 39750 | 39350 | 19789 |
| 611 | 20241216 | 091700 | 17756675400 | 39700 | 40000 | 40050 | 39600 | 23390 |
| 612 | 20241216 | 091600 | 16826230400 | 40000 | 39850 | 40050 | 39800 | 24193 |
| 613 | 20241216 | 091500 | 15859595300 | 39850 | 39800 | 40100 | 39750 | 46387 |
| 614 | 20241216 | 091400 | 14005026700 | 39800 | 39750 | 39950 | 39700 | 20879 |
| 615 | 20241216 | 091300 | 13173676100 | 39750 | 39850 | 39950 | 39550 | 20244 |
| 616 | 20241216 | 091200 | 12368997950 | 39850 | 39750 | 39950 | 39700 | 40070 |
| 617 | 20241216 | 091100 | 10771928050 | 39750 | 39450 | 39800 | 39450 | 12309 |
| 618 | 20241216 | 091000 | 10284531700 | 39500 | 39450 | 39600 | 39400 | 9487 |
| 619 | 20241216 | 090900 | 9909876950 | 39450 | 39850 | 39850 | 39400 | 21096 |
| 620 | 20241216 | 090800 | 9073453100 | 39850 | 39100 | 39900 | 39100 | 62000 |
| 621 | 20241216 | 090700 | 6621272700 | 39050 | 38800 | 39100 | 38800 | 9564 |
| 622 | 20241216 | 090600 | 6248762750 | 38800 | 38750 | 38850 | 38600 | 11233 |
| 623 | 20241216 | 090500 | 5813432550 | 38800 | 39150 | 39250 | 38700 | 15918 |
| 624 | 20241216 | 090400 | 5193486600 | 39100 | 39400 | 39450 | 39000 | 16091 |
| 625 | 20241216 | 090300 | 4562604050 | 39350 | 39150 | 39400 | 38850 | 29013 |
| 626 | 20241216 | 090200 | 3426357750 | 39150 | 38750 | 39250 | 38600 | 35110 |
| 627 | 20241216 | 090100 | 2059755800 | 38750 | 37800 | 38800 | 37700 | 29376 |
| 628 | 20241216 | 090000 | 930974850 | 37800 | 38050 | 38100 | 37800 | 24499 |