33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 190400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 3 | 20241223 | 190300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20241223 | 190200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20241223 | 190100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20241223 | 190000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20241223 | 185900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20241223 | 185800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20241223 | 185700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20241223 | 185600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20241223 | 185500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20241223 | 185400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20241223 | 185300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20241223 | 185200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20241223 | 185100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20241223 | 185000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20241223 | 184900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20241223 | 184800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20241223 | 184700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20241223 | 184600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20241223 | 184500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20241223 | 184400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20241223 | 184300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20241223 | 184200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20241223 | 184100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20241223 | 184000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20241223 | 183900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20241223 | 183800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20241223 | 183700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20241223 | 183600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20241223 | 183500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20241223 | 183400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 33 | 20241223 | 183300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20241223 | 183200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20241223 | 183100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20241223 | 183000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20241223 | 182900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20241223 | 182800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20241223 | 182700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20241223 | 182600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20241223 | 182500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20241223 | 182400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20241223 | 182300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20241223 | 182200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20241223 | 182100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20241223 | 182000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20241223 | 181900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20241223 | 181800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20241223 | 181700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20241223 | 181600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20241223 | 181500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20241223 | 181400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20241223 | 181300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20241223 | 181200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20241223 | 181100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20241223 | 181000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20241223 | 180900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20241223 | 180800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20241223 | 180700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20241223 | 180600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20241223 | 180500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20241223 | 180400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 63 | 20241223 | 180300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20241223 | 180200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20241223 | 180100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20241223 | 180000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20241223 | 175900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20241223 | 175800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20241223 | 175700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20241223 | 175600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20241223 | 175500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20241223 | 175400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20241223 | 175300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20241223 | 175200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20241223 | 175100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20241223 | 175000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20241223 | 174900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20241223 | 174800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20241223 | 174700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20241223 | 174600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20241223 | 174500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20241223 | 174400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20241223 | 174300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20241223 | 174200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20241223 | 174100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20241223 | 174000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20241223 | 173900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20241223 | 173800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20241223 | 173700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20241223 | 173600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20241223 | 173500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20241223 | 173400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 93 | 20241223 | 173300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20241223 | 173200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20241223 | 173100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20241223 | 173000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20241223 | 172900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20241223 | 172800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20241223 | 172700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20241223 | 172600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20241223 | 172500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20241223 | 172400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20241223 | 172300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20241223 | 172200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20241223 | 172100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20241223 | 172000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20241223 | 171900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20241223 | 171800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20241223 | 171700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20241223 | 171600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20241223 | 171500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20241223 | 171400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20241223 | 171300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20241223 | 171200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20241223 | 171100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20241223 | 171000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20241223 | 170900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20241223 | 170800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20241223 | 170700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20241223 | 170600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20241223 | 170500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20241223 | 170400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 123 | 20241223 | 170300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20241223 | 170200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20241223 | 170100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20241223 | 170000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20241223 | 165900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20241223 | 165800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20241223 | 165700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20241223 | 165600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20241223 | 165500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20241223 | 165400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20241223 | 165300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20241223 | 165200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20241223 | 165100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20241223 | 165000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20241223 | 164900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20241223 | 164800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20241223 | 164700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20241223 | 164600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20241223 | 164500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20241223 | 164400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20241223 | 164300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20241223 | 164200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20241223 | 164100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20241223 | 164000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20241223 | 163900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20241223 | 163800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20241223 | 163700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20241223 | 163600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20241223 | 163500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20241223 | 163400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 153 | 20241223 | 163300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20241223 | 163200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20241223 | 163100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20241223 | 163000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20241223 | 162900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20241223 | 162800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20241223 | 162700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20241223 | 162600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20241223 | 162500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20241223 | 162400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20241223 | 162300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20241223 | 162200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20241223 | 162100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20241223 | 162000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20241223 | 161900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20241223 | 161800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20241223 | 161700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20241223 | 161600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20241223 | 161500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20241223 | 161400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20241223 | 161300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20241223 | 161200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20241223 | 161100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20241223 | 161000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20241223 | 160900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20241223 | 160800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20241223 | 160700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20241223 | 160600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20241223 | 160500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20241223 | 160400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 183 | 20241223 | 160300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20241223 | 160200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20241223 | 160100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20241223 | 160000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20241223 | 155900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20241223 | 155800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20241223 | 155700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20241223 | 155600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20241223 | 155500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20241223 | 155400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20241223 | 155300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20241223 | 155200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20241223 | 155100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20241223 | 155000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20241223 | 154900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20241223 | 154800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20241223 | 154700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20241223 | 154600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20241223 | 154500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20241223 | 154400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20241223 | 154300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20241223 | 154200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20241223 | 154100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20241223 | 154000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20241223 | 153900 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20241223 | 153800 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20241223 | 153700 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20241223 | 153600 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20241223 | 153500 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20241223 | 153400 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 213 | 20241223 | 153300 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20241223 | 153200 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20241223 | 153100 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20241223 | 153000 | 33378461050 | 36600 | 36600 | 36600 | 36600 | 13818 |
| 217 | 20241223 | 152900 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20241223 | 152800 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20241223 | 152700 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20241223 | 152600 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20241223 | 152500 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20241223 | 152400 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20241223 | 152300 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20241223 | 152200 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 225 | 20241223 | 152100 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 226 | 20241223 | 152000 | 32872722250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 227 | 20241223 | 151900 | 32872722250 | 36500 | 36350 | 36500 | 36350 | 3149 |
| 228 | 20241223 | 151800 | 32758125950 | 36350 | 36350 | 36400 | 36300 | 801 |
| 229 | 20241223 | 151700 | 32729002400 | 36350 | 36350 | 36400 | 36300 | 1577 |
| 230 | 20241223 | 151600 | 32671683750 | 36350 | 36400 | 36450 | 36300 | 1317 |
| 231 | 20241223 | 151500 | 32623768700 | 36350 | 36300 | 36350 | 36300 | 676 |
| 232 | 20241223 | 151400 | 32599209200 | 36300 | 36450 | 36450 | 36300 | 1727 |
| 233 | 20241223 | 151300 | 32536359450 | 36450 | 36450 | 36500 | 36450 | 885 |
| 234 | 20241223 | 151200 | 32504090400 | 36500 | 36550 | 36550 | 36450 | 915 |
| 235 | 20241223 | 151100 | 32470685150 | 36500 | 36450 | 36550 | 36450 | 2442 |
| 236 | 20241223 | 151000 | 32381578750 | 36450 | 36400 | 36500 | 36400 | 605 |
| 237 | 20241223 | 150900 | 32359522850 | 36400 | 36350 | 36500 | 36350 | 601 |
| 238 | 20241223 | 150800 | 32337625250 | 36350 | 36300 | 36450 | 36250 | 706 |
| 239 | 20241223 | 150700 | 32311960150 | 36300 | 36450 | 36500 | 36300 | 1975 |
| 240 | 20241223 | 150600 | 32240040150 | 36450 | 36500 | 36500 | 36450 | 356 |
| 241 | 20241223 | 150500 | 32227057100 | 36500 | 36450 | 36500 | 36450 | 899 |
| 242 | 20241223 | 150400 | 32194246500 | 36450 | 36500 | 36550 | 36450 | 913 |
| 243 | 20241223 | 150300 | 32160921300 | 36550 | 36500 | 36550 | 36450 | 269 |
| 244 | 20241223 | 150200 | 32151097200 | 36500 | 36550 | 36600 | 36450 | 2447 |
| 245 | 20241223 | 150100 | 32061751600 | 36600 | 36500 | 36600 | 36500 | 1612 |
| 246 | 20241223 | 150000 | 32002833450 | 36500 | 36400 | 36500 | 36400 | 825 |
| 247 | 20241223 | 145900 | 31972742850 | 36450 | 36400 | 36450 | 36400 | 939 |
| 248 | 20241223 | 145800 | 31938528600 | 36350 | 36300 | 36400 | 36300 | 975 |
| 249 | 20241223 | 145700 | 31903057900 | 36300 | 36200 | 36350 | 36200 | 2269 |
| 250 | 20241223 | 145600 | 31820809350 | 36200 | 36200 | 36200 | 36150 | 1061 |
| 251 | 20241223 | 145500 | 31782401900 | 36200 | 36200 | 36200 | 36150 | 1084 |
| 252 | 20241223 | 145400 | 31743185500 | 36200 | 36150 | 36200 | 36150 | 697 |
| 253 | 20241223 | 145300 | 31717964350 | 36150 | 36200 | 36250 | 36150 | 1760 |
| 254 | 20241223 | 145200 | 31654309250 | 36200 | 36200 | 36250 | 36150 | 3202 |
| 255 | 20241223 | 145100 | 31538419950 | 36250 | 36200 | 36250 | 36200 | 1227 |
| 256 | 20241223 | 145000 | 31493976650 | 36200 | 36350 | 36350 | 36200 | 3844 |
| 257 | 20241223 | 144900 | 31354517300 | 36350 | 36350 | 36400 | 36300 | 2564 |
| 258 | 20241223 | 144800 | 31261315450 | 36350 | 36450 | 36450 | 36350 | 1442 |
| 259 | 20241223 | 144700 | 31208859850 | 36450 | 36300 | 36450 | 36300 | 1439 |
| 260 | 20241223 | 144600 | 31156513700 | 36300 | 36400 | 36400 | 36300 | 1386 |
| 261 | 20241223 | 144500 | 31106170200 | 36450 | 36500 | 36500 | 36300 | 3932 |
| 262 | 20241223 | 144400 | 30963025350 | 36500 | 36500 | 36550 | 36450 | 1973 |
| 263 | 20241223 | 144300 | 30891016850 | 36500 | 36500 | 36550 | 36500 | 879 |
| 264 | 20241223 | 144200 | 30858926000 | 36500 | 36650 | 36650 | 36450 | 7265 |
| 265 | 20241223 | 144100 | 30593452150 | 36650 | 36650 | 36700 | 36650 | 2035 |
| 266 | 20241223 | 144000 | 30518868650 | 36650 | 36700 | 36750 | 36650 | 1993 |
| 267 | 20241223 | 143900 | 30445727600 | 36700 | 36800 | 36800 | 36700 | 600 |
| 268 | 20241223 | 143800 | 30423677250 | 36800 | 36800 | 36800 | 36750 | 1415 |
| 269 | 20241223 | 143700 | 30371646200 | 36800 | 36800 | 36850 | 36750 | 738 |
| 270 | 20241223 | 143600 | 30344490950 | 36800 | 36800 | 36850 | 36750 | 1477 |
| 271 | 20241223 | 143500 | 30290137300 | 36800 | 36900 | 36900 | 36800 | 2691 |
| 272 | 20241223 | 143400 | 30190990250 | 36900 | 36900 | 36950 | 36850 | 1429 |
| 273 | 20241223 | 143300 | 30138264800 | 36900 | 36950 | 36950 | 36900 | 526 |
| 274 | 20241223 | 143200 | 30118831100 | 36950 | 36950 | 37000 | 36950 | 277 |
| 275 | 20241223 | 143100 | 30108585450 | 37000 | 37000 | 37000 | 36950 | 1653 |
| 276 | 20241223 | 143000 | 30047461300 | 37050 | 37000 | 37050 | 37000 | 443 |
| 277 | 20241223 | 142900 | 30031070200 | 37050 | 37000 | 37050 | 37000 | 398 |
| 278 | 20241223 | 142800 | 30016340150 | 37000 | 37050 | 37050 | 37000 | 648 |
| 279 | 20241223 | 142700 | 29992356500 | 37000 | 37050 | 37050 | 37000 | 264 |
| 280 | 20241223 | 142600 | 29982586900 | 37050 | 37000 | 37050 | 37000 | 197 |
| 281 | 20241223 | 142500 | 29975292400 | 37050 | 37000 | 37050 | 37000 | 230 |
| 282 | 20241223 | 142400 | 29966774250 | 37000 | 37000 | 37100 | 36950 | 690 |
| 283 | 20241223 | 142300 | 29941224650 | 36950 | 36950 | 37050 | 36950 | 653 |
| 284 | 20241223 | 142200 | 29917080100 | 36950 | 36950 | 37000 | 36950 | 99 |
| 285 | 20241223 | 142100 | 29913421050 | 36950 | 37000 | 37000 | 36950 | 1534 |
| 286 | 20241223 | 142000 | 29856714650 | 37000 | 37000 | 37050 | 36950 | 1053 |
| 287 | 20241223 | 141900 | 29817750450 | 37000 | 37000 | 37050 | 37000 | 606 |
| 288 | 20241223 | 141800 | 29795316700 | 37000 | 37050 | 37050 | 37000 | 158 |
| 289 | 20241223 | 141700 | 29789470000 | 37050 | 37050 | 37050 | 37000 | 357 |
| 290 | 20241223 | 141600 | 29776256700 | 37050 | 37050 | 37150 | 37000 | 1375 |
| 291 | 20241223 | 141500 | 29725263400 | 37050 | 37050 | 37100 | 37000 | 766 |
| 292 | 20241223 | 141400 | 29696869400 | 37050 | 37000 | 37050 | 36950 | 957 |
| 293 | 20241223 | 141300 | 29661439050 | 36950 | 36900 | 37000 | 36900 | 491 |
| 294 | 20241223 | 141200 | 29643292500 | 36900 | 36950 | 36950 | 36900 | 249 |
| 295 | 20241223 | 141100 | 29634093850 | 36950 | 36950 | 36950 | 36900 | 261 |
| 296 | 20241223 | 141000 | 29624460250 | 36900 | 36850 | 36900 | 36850 | 739 |
| 297 | 20241223 | 140900 | 29597201200 | 36850 | 36800 | 36850 | 36800 | 577 |
| 298 | 20241223 | 140800 | 29575939550 | 36800 | 36800 | 36850 | 36800 | 750 |
| 299 | 20241223 | 140700 | 29548310050 | 36800 | 36800 | 36850 | 36750 | 542 |
| 300 | 20241223 | 140600 | 29528362650 | 36800 | 36800 | 36850 | 36800 | 592 |
| 301 | 20241223 | 140500 | 29506576550 | 36800 | 36800 | 36850 | 36800 | 399 |
| 302 | 20241223 | 140400 | 29491892850 | 36800 | 36850 | 36900 | 36800 | 529 |
| 303 | 20241223 | 140300 | 29472410450 | 36850 | 36950 | 36950 | 36850 | 337 |
| 304 | 20241223 | 140200 | 29459973150 | 36900 | 36800 | 36900 | 36800 | 2123 |
| 305 | 20241223 | 140100 | 29381742200 | 36800 | 36800 | 36850 | 36750 | 1076 |
| 306 | 20241223 | 140000 | 29342144550 | 36850 | 36750 | 36850 | 36750 | 946 |
| 307 | 20241223 | 135900 | 29307333750 | 36800 | 36850 | 36850 | 36750 | 847 |
| 308 | 20241223 | 135800 | 29276165950 | 36800 | 36850 | 36850 | 36800 | 615 |
| 309 | 20241223 | 135700 | 29253528950 | 36900 | 36850 | 36900 | 36750 | 3368 |
| 310 | 20241223 | 135600 | 29129538700 | 36850 | 36950 | 36950 | 36850 | 1663 |
| 311 | 20241223 | 135500 | 29068186200 | 36900 | 36950 | 36950 | 36900 | 711 |
| 312 | 20241223 | 135400 | 29041931550 | 36950 | 36950 | 37000 | 36950 | 1394 |
| 313 | 20241223 | 135300 | 28990422500 | 37000 | 37000 | 37000 | 36950 | 677 |
| 314 | 20241223 | 135200 | 28965374500 | 37000 | 37000 | 37050 | 36950 | 1198 |
| 315 | 20241223 | 135100 | 28921070250 | 37000 | 37050 | 37050 | 37000 | 3040 |
| 316 | 20241223 | 135000 | 28808585100 | 37050 | 37150 | 37150 | 37000 | 4343 |
| 317 | 20241223 | 134900 | 28647705100 | 37100 | 37100 | 37150 | 37100 | 1849 |
| 318 | 20241223 | 134800 | 28579101550 | 37100 | 37200 | 37200 | 37100 | 1308 |
| 319 | 20241223 | 134700 | 28530528800 | 37200 | 37200 | 37200 | 37150 | 988 |
| 320 | 20241223 | 134600 | 28493819150 | 37200 | 37150 | 37200 | 37150 | 1056 |
| 321 | 20241223 | 134500 | 28454556300 | 37150 | 37150 | 37200 | 37150 | 337 |
| 322 | 20241223 | 134400 | 28442031850 | 37150 | 37200 | 37200 | 37150 | 230 |
| 323 | 20241223 | 134300 | 28433486500 | 37150 | 37200 | 37250 | 37150 | 522 |
| 324 | 20241223 | 134200 | 28414070350 | 37250 | 37150 | 37250 | 37150 | 1170 |
| 325 | 20241223 | 134100 | 28370562350 | 37150 | 37100 | 37200 | 37100 | 896 |
| 326 | 20241223 | 134000 | 28337285100 | 37100 | 37150 | 37150 | 37100 | 401 |
| 327 | 20241223 | 133900 | 28322389050 | 37150 | 37150 | 37200 | 37100 | 510 |
| 328 | 20241223 | 133800 | 28303438450 | 37150 | 37200 | 37250 | 37150 | 1257 |
| 329 | 20241223 | 133700 | 28256705300 | 37200 | 37150 | 37250 | 37150 | 2738 |
| 330 | 20241223 | 133600 | 28154942500 | 37250 | 37300 | 37300 | 37150 | 3357 |
| 331 | 20241223 | 133500 | 28029989200 | 37300 | 37300 | 37350 | 37250 | 1079 |
| 332 | 20241223 | 133400 | 27989756050 | 37250 | 37300 | 37300 | 37250 | 2621 |
| 333 | 20241223 | 133300 | 27892069850 | 37300 | 37400 | 37400 | 37300 | 1302 |
| 334 | 20241223 | 133200 | 27843498300 | 37350 | 37400 | 37400 | 37350 | 2320 |
| 335 | 20241223 | 133100 | 27756806250 | 37400 | 37350 | 37450 | 37350 | 306 |
| 336 | 20241223 | 133000 | 27745361950 | 37350 | 37450 | 37450 | 37350 | 2509 |
| 337 | 20241223 | 132900 | 27651508550 | 37450 | 37550 | 37600 | 37450 | 3253 |
| 338 | 20241223 | 132800 | 27529466450 | 37550 | 37550 | 37550 | 37550 | 887 |
| 339 | 20241223 | 132700 | 27496159600 | 37550 | 37550 | 37600 | 37550 | 800 |
| 340 | 20241223 | 132600 | 27466118000 | 37600 | 37550 | 37600 | 37550 | 553 |
| 341 | 20241223 | 132500 | 27445350000 | 37600 | 37600 | 37650 | 37550 | 940 |
| 342 | 20241223 | 132400 | 27410002250 | 37600 | 37600 | 37600 | 37600 | 610 |
| 343 | 20241223 | 132300 | 27387066250 | 37600 | 37600 | 37650 | 37600 | 484 |
| 344 | 20241223 | 132200 | 27368867300 | 37600 | 37600 | 37650 | 37600 | 98 |
| 345 | 20241223 | 132100 | 27365181400 | 37600 | 37600 | 37650 | 37600 | 933 |
| 346 | 20241223 | 132000 | 27330096200 | 37600 | 37600 | 37650 | 37550 | 735 |
| 347 | 20241223 | 131900 | 27302462350 | 37600 | 37600 | 37650 | 37600 | 626 |
| 348 | 20241223 | 131800 | 27278921700 | 37600 | 37650 | 37650 | 37600 | 1494 |
| 349 | 20241223 | 131700 | 27222740500 | 37650 | 37650 | 37700 | 37600 | 555 |
| 350 | 20241223 | 131600 | 27201847200 | 37650 | 37650 | 37650 | 37650 | 290 |
| 351 | 20241223 | 131500 | 27190928700 | 37650 | 37650 | 37700 | 37650 | 427 |
| 352 | 20241223 | 131400 | 27174846450 | 37650 | 37700 | 37700 | 37650 | 845 |
| 353 | 20241223 | 131300 | 27143031700 | 37650 | 37750 | 37750 | 37650 | 773 |
| 354 | 20241223 | 131200 | 27113905300 | 37750 | 37650 | 37750 | 37650 | 221 |
| 355 | 20241223 | 131100 | 27105573600 | 37700 | 37650 | 37700 | 37650 | 444 |
| 356 | 20241223 | 131000 | 27088838550 | 37650 | 37650 | 37700 | 37650 | 1349 |
| 357 | 20241223 | 130900 | 27038036700 | 37650 | 37650 | 37750 | 37650 | 538 |
| 358 | 20241223 | 130800 | 27017755400 | 37700 | 37750 | 37750 | 37700 | 847 |
| 359 | 20241223 | 130700 | 26985823400 | 37750 | 37750 | 37750 | 37700 | 559 |
| 360 | 20241223 | 130600 | 26964747250 | 37750 | 37750 | 37750 | 37700 | 1104 |
| 361 | 20241223 | 130500 | 26923107000 | 37750 | 37750 | 37750 | 37750 | 324 |
| 362 | 20241223 | 130400 | 26910876000 | 37800 | 37750 | 37800 | 37750 | 211 |
| 363 | 20241223 | 130300 | 26902902300 | 37750 | 37800 | 37800 | 37700 | 1017 |
| 364 | 20241223 | 130200 | 26864505750 | 37800 | 37750 | 37800 | 37700 | 1231 |
| 365 | 20241223 | 130100 | 26818048900 | 37800 | 37800 | 37800 | 37750 | 37 |
| 366 | 20241223 | 130000 | 26816652050 | 37800 | 37750 | 37850 | 37750 | 218 |
| 367 | 20241223 | 125900 | 26808413500 | 37750 | 37800 | 37800 | 37750 | 812 |
| 368 | 20241223 | 125800 | 26777758250 | 37800 | 37850 | 37850 | 37800 | 343 |
| 369 | 20241223 | 125700 | 26764789650 | 37850 | 37850 | 37850 | 37800 | 35 |
| 370 | 20241223 | 125600 | 26763465350 | 37850 | 37850 | 37850 | 37850 | 130 |
| 371 | 20241223 | 125500 | 26758544850 | 37850 | 37900 | 37900 | 37850 | 166 |
| 372 | 20241223 | 125400 | 26752256000 | 37900 | 37900 | 37950 | 37900 | 356 |
| 373 | 20241223 | 125300 | 26738760600 | 37900 | 38050 | 38050 | 37900 | 150 |
| 374 | 20241223 | 125200 | 26733066000 | 38050 | 38100 | 38100 | 38050 | 329 |
| 375 | 20241223 | 125100 | 26720545950 | 38100 | 38050 | 38100 | 38050 | 1074 |
| 376 | 20241223 | 125000 | 26679643950 | 38050 | 37800 | 38050 | 37800 | 1295 |
| 377 | 20241223 | 124900 | 26630570250 | 37800 | 37700 | 37850 | 37700 | 368 |
| 378 | 20241223 | 124800 | 26616660700 | 37700 | 37750 | 37800 | 37700 | 222 |
| 379 | 20241223 | 124700 | 26608280800 | 37750 | 37700 | 37750 | 37700 | 195 |
| 380 | 20241223 | 124600 | 26600921900 | 37750 | 37700 | 37750 | 37700 | 354 |
| 381 | 20241223 | 124500 | 26587572500 | 37650 | 37700 | 37700 | 37650 | 3834 |
| 382 | 20241223 | 124400 | 26443221750 | 37700 | 37650 | 37700 | 37650 | 155 |
| 383 | 20241223 | 124300 | 26437382500 | 37650 | 37750 | 37750 | 37650 | 823 |
| 384 | 20241223 | 124200 | 26406365100 | 37750 | 37750 | 37800 | 37750 | 114 |
| 385 | 20241223 | 124100 | 26402061400 | 37750 | 37850 | 37850 | 37750 | 502 |
| 386 | 20241223 | 124000 | 26383084600 | 37850 | 37800 | 37850 | 37800 | 72 |
| 387 | 20241223 | 123900 | 26380361400 | 37800 | 37850 | 37850 | 37800 | 63 |
| 388 | 20241223 | 123800 | 26377978000 | 37850 | 37800 | 37850 | 37800 | 390 |
| 389 | 20241223 | 123700 | 26363229850 | 37750 | 37800 | 37800 | 37750 | 601 |
| 390 | 20241223 | 123600 | 26340525850 | 37800 | 37750 | 37800 | 37700 | 248 |
| 391 | 20241223 | 123500 | 26331164100 | 37700 | 37700 | 37750 | 37700 | 61 |
| 392 | 20241223 | 123400 | 26328863300 | 37700 | 37700 | 37750 | 37700 | 313 |
| 393 | 20241223 | 123300 | 26317062700 | 37700 | 37650 | 37700 | 37650 | 1265 |
| 394 | 20241223 | 123200 | 26269426050 | 37650 | 37750 | 37750 | 37650 | 1106 |
| 395 | 20241223 | 123100 | 26227739700 | 37750 | 37750 | 37800 | 37750 | 319 |
| 396 | 20241223 | 123000 | 26215696900 | 37750 | 37850 | 37850 | 37750 | 685 |
| 397 | 20241223 | 122900 | 26189827800 | 37800 | 37850 | 37850 | 37800 | 349 |
| 398 | 20241223 | 122800 | 26176627800 | 37800 | 37750 | 37850 | 37750 | 353 |
| 399 | 20241223 | 122700 | 26163288650 | 37750 | 37850 | 37850 | 37750 | 331 |
| 400 | 20241223 | 122600 | 26150779850 | 37850 | 38000 | 38000 | 37850 | 208 |
| 401 | 20241223 | 122500 | 26142901250 | 37950 | 38100 | 38100 | 37950 | 2678 |
| 402 | 20241223 | 122400 | 26041128650 | 38100 | 38150 | 38200 | 38050 | 753 |
| 403 | 20241223 | 122300 | 26012427800 | 38150 | 38200 | 38250 | 38150 | 1407 |
| 404 | 20241223 | 122200 | 25958697200 | 38200 | 38250 | 38250 | 38150 | 979 |
| 405 | 20241223 | 122100 | 25921273100 | 38250 | 38150 | 38250 | 38100 | 2194 |
| 406 | 20241223 | 122000 | 25837507300 | 38100 | 37950 | 38100 | 37950 | 2505 |
| 407 | 20241223 | 121900 | 25742150900 | 37950 | 37850 | 37950 | 37850 | 631 |
| 408 | 20241223 | 121800 | 25718245500 | 37800 | 37800 | 37850 | 37800 | 901 |
| 409 | 20241223 | 121700 | 25684181200 | 37800 | 37750 | 37800 | 37750 | 445 |
| 410 | 20241223 | 121600 | 25667372450 | 37750 | 37650 | 37750 | 37650 | 487 |
| 411 | 20241223 | 121500 | 25648996150 | 37700 | 37650 | 37700 | 37650 | 1042 |
| 412 | 20241223 | 121400 | 25609727700 | 37700 | 37700 | 37700 | 37650 | 721 |
| 413 | 20241223 | 121300 | 25582547200 | 37700 | 37750 | 37800 | 37700 | 1716 |
| 414 | 20241223 | 121200 | 25517769750 | 37750 | 37800 | 37850 | 37750 | 999 |
| 415 | 20241223 | 121100 | 25480043450 | 37850 | 37800 | 37850 | 37800 | 329 |
| 416 | 20241223 | 121000 | 25467596900 | 37800 | 37800 | 37800 | 37800 | 733 |
| 417 | 20241223 | 120900 | 25439889500 | 37800 | 37850 | 37850 | 37800 | 730 |
| 418 | 20241223 | 120800 | 25412272700 | 37850 | 37800 | 37850 | 37800 | 355 |
| 419 | 20241223 | 120700 | 25398852950 | 37800 | 37850 | 37900 | 37800 | 65 |
| 420 | 20241223 | 120600 | 25396393550 | 37850 | 37900 | 37900 | 37800 | 478 |
| 421 | 20241223 | 120500 | 25378300800 | 37850 | 37800 | 37850 | 37800 | 132 |
| 422 | 20241223 | 120400 | 25373307000 | 37800 | 37850 | 37850 | 37800 | 100 |
| 423 | 20241223 | 120300 | 25369522650 | 37850 | 37750 | 37850 | 37750 | 431 |
| 424 | 20241223 | 120200 | 25353234600 | 37750 | 37700 | 37750 | 37650 | 442 |
| 425 | 20241223 | 120100 | 25336563200 | 37700 | 37700 | 37700 | 37650 | 787 |
| 426 | 20241223 | 120000 | 25306922350 | 37700 | 37650 | 37700 | 37650 | 530 |
| 427 | 20241223 | 115900 | 25286964750 | 37700 | 37650 | 37700 | 37650 | 412 |
| 428 | 20241223 | 115800 | 25271451550 | 37650 | 37700 | 37750 | 37650 | 896 |
| 429 | 20241223 | 115700 | 25237689150 | 37700 | 37750 | 37750 | 37650 | 1516 |
| 430 | 20241223 | 115600 | 25180560150 | 37750 | 37950 | 38000 | 37750 | 1273 |
| 431 | 20241223 | 115500 | 25132324950 | 37950 | 38050 | 38050 | 37950 | 1505 |
| 432 | 20241223 | 115400 | 25075177400 | 38050 | 38100 | 38150 | 38050 | 1326 |
| 433 | 20241223 | 115300 | 25024708350 | 38150 | 38200 | 38200 | 38050 | 328 |
| 434 | 20241223 | 115200 | 25012212550 | 38200 | 38100 | 38200 | 38100 | 1977 |
| 435 | 20241223 | 115100 | 24936795550 | 38100 | 38000 | 38100 | 37950 | 1610 |
| 436 | 20241223 | 115000 | 24875511400 | 37950 | 37950 | 37950 | 37900 | 554 |
| 437 | 20241223 | 114900 | 24854489050 | 37900 | 37900 | 37950 | 37900 | 88 |
| 438 | 20241223 | 114800 | 24851153050 | 37900 | 37900 | 37950 | 37850 | 617 |
| 439 | 20241223 | 114700 | 24827761400 | 37900 | 37850 | 37900 | 37800 | 1074 |
| 440 | 20241223 | 114600 | 24787083250 | 37900 | 37900 | 37900 | 37850 | 1060 |
| 441 | 20241223 | 114500 | 24746936550 | 37900 | 37800 | 37900 | 37800 | 1532 |
| 442 | 20241223 | 114400 | 24688903600 | 37850 | 37750 | 37850 | 37750 | 1492 |
| 443 | 20241223 | 114300 | 24632505100 | 37800 | 37750 | 37800 | 37700 | 266 |
| 444 | 20241223 | 114200 | 24622463150 | 37700 | 37650 | 37800 | 37650 | 640 |
| 445 | 20241223 | 114100 | 24598349000 | 37650 | 37700 | 37700 | 37650 | 432 |
| 446 | 20241223 | 114000 | 24582065400 | 37650 | 37550 | 37700 | 37550 | 766 |
| 447 | 20241223 | 113900 | 24553243700 | 37550 | 37550 | 37600 | 37500 | 1160 |
| 448 | 20241223 | 113800 | 24509685250 | 37550 | 37550 | 37650 | 37500 | 2541 |
| 449 | 20241223 | 113700 | 24414353350 | 37550 | 37500 | 37650 | 37500 | 1768 |
| 450 | 20241223 | 113600 | 24347912750 | 37500 | 37600 | 37650 | 37500 | 4107 |
| 451 | 20241223 | 113500 | 24193640050 | 37650 | 37800 | 37800 | 37650 | 1676 |
| 452 | 20241223 | 113400 | 24130479500 | 37800 | 37900 | 38000 | 37800 | 969 |
| 453 | 20241223 | 113300 | 24093808000 | 37950 | 38150 | 38150 | 37900 | 5192 |
| 454 | 20241223 | 113200 | 23896309750 | 38150 | 38100 | 38150 | 38000 | 2246 |
| 455 | 20241223 | 113100 | 23810746850 | 38100 | 37950 | 38100 | 37900 | 1191 |
| 456 | 20241223 | 113000 | 23765537400 | 37950 | 37850 | 38000 | 37800 | 889 |
| 457 | 20241223 | 112900 | 23731881150 | 37800 | 37700 | 37900 | 37650 | 2832 |
| 458 | 20241223 | 112800 | 23624878400 | 37700 | 37800 | 37800 | 37650 | 3733 |
| 459 | 20241223 | 112700 | 23484033450 | 37800 | 37850 | 37900 | 37650 | 8734 |
| 460 | 20241223 | 112600 | 23154173300 | 37850 | 38000 | 38050 | 37850 | 2475 |
| 461 | 20241223 | 112500 | 23060221300 | 38000 | 37950 | 38050 | 37950 | 1615 |
| 462 | 20241223 | 112400 | 22998875350 | 37950 | 38000 | 38050 | 37950 | 735 |
| 463 | 20241223 | 112300 | 22970940800 | 38000 | 38050 | 38050 | 37950 | 2133 |
| 464 | 20241223 | 112200 | 22889910200 | 38000 | 38150 | 38150 | 38000 | 3965 |
| 465 | 20241223 | 112100 | 22739055200 | 38100 | 38050 | 38150 | 38050 | 2588 |
| 466 | 20241223 | 112000 | 22640514950 | 38050 | 38200 | 38200 | 38050 | 3247 |
| 467 | 20241223 | 111900 | 22516737900 | 38200 | 38200 | 38300 | 38200 | 3375 |
| 468 | 20241223 | 111800 | 22387791500 | 38200 | 38250 | 38350 | 38200 | 1538 |
| 469 | 20241223 | 111700 | 22328953250 | 38250 | 38350 | 38450 | 38200 | 2226 |
| 470 | 20241223 | 111600 | 22243696150 | 38350 | 38400 | 38450 | 38300 | 1738 |
| 471 | 20241223 | 111500 | 22177044850 | 38400 | 38300 | 38400 | 38300 | 943 |
| 472 | 20241223 | 111400 | 22140876900 | 38300 | 38450 | 38500 | 38300 | 1780 |
| 473 | 20241223 | 111300 | 22072522000 | 38450 | 38300 | 38450 | 38250 | 2946 |
| 474 | 20241223 | 111200 | 21959438150 | 38250 | 38200 | 38250 | 38100 | 5598 |
| 475 | 20241223 | 111100 | 21745783150 | 38150 | 38450 | 38450 | 38150 | 5343 |
| 476 | 20241223 | 111000 | 21541218050 | 38400 | 38500 | 38550 | 38350 | 2801 |
| 477 | 20241223 | 110900 | 21433558900 | 38500 | 38550 | 38650 | 38450 | 2010 |
| 478 | 20241223 | 110800 | 21356128750 | 38550 | 38550 | 38700 | 38400 | 7104 |
| 479 | 20241223 | 110700 | 21082391150 | 38550 | 38600 | 38650 | 38550 | 3823 |
| 480 | 20241223 | 110600 | 20934853900 | 38650 | 38800 | 38850 | 38600 | 2511 |
| 481 | 20241223 | 110500 | 20837505050 | 38750 | 38600 | 38850 | 38500 | 4098 |
| 482 | 20241223 | 110400 | 20679226150 | 38600 | 38750 | 38800 | 38500 | 7547 |
| 483 | 20241223 | 110300 | 20387747900 | 38750 | 38900 | 38950 | 38750 | 5343 |
| 484 | 20241223 | 110200 | 20180392650 | 38900 | 39100 | 39100 | 38750 | 7898 |
| 485 | 20241223 | 110100 | 19872989000 | 39100 | 38900 | 39100 | 38850 | 10951 |
| 486 | 20241223 | 110000 | 19445758850 | 38950 | 38550 | 39050 | 38550 | 13191 |
| 487 | 20241223 | 105900 | 18933802200 | 38600 | 38750 | 38750 | 38450 | 17426 |
| 488 | 20241223 | 105800 | 18261088750 | 38700 | 38950 | 39150 | 38700 | 15488 |
| 489 | 20241223 | 105700 | 17657865100 | 38850 | 39250 | 39400 | 38850 | 24698 |
| 490 | 20241223 | 105600 | 16692481250 | 39250 | 38900 | 39500 | 38850 | 61536 |
| 491 | 20241223 | 105500 | 14287832000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 492 | 20241223 | 105400 | 14287832000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 493 | 20241223 | 105300 | 14287832000 | 39000 | 38200 | 39000 | 38150 | 38541 |
| 494 | 20241223 | 105200 | 12797427800 | 38200 | 37650 | 38200 | 37600 | 16503 |
| 495 | 20241223 | 105100 | 12172145800 | 37650 | 37550 | 37650 | 37450 | 7288 |
| 496 | 20241223 | 105000 | 11898400950 | 37550 | 37250 | 37550 | 37250 | 8146 |
| 497 | 20241223 | 104900 | 11593510000 | 37300 | 37150 | 37300 | 37150 | 2235 |
| 498 | 20241223 | 104800 | 11510319900 | 37150 | 37200 | 37250 | 37100 | 3516 |
| 499 | 20241223 | 104700 | 11379583750 | 37200 | 37300 | 37350 | 37200 | 3122 |
| 500 | 20241223 | 104600 | 11263193950 | 37350 | 37250 | 37350 | 37200 | 3086 |
| 501 | 20241223 | 104500 | 11148116300 | 37250 | 37250 | 37350 | 37150 | 4900 |
| 502 | 20241223 | 104400 | 10965500300 | 37250 | 37300 | 37350 | 37100 | 7249 |
| 503 | 20241223 | 104300 | 10695559550 | 37300 | 36950 | 37400 | 36950 | 18741 |
| 504 | 20241223 | 104200 | 9998484500 | 36950 | 36900 | 36950 | 36800 | 4531 |
| 505 | 20241223 | 104100 | 9831214750 | 36850 | 36800 | 36900 | 36800 | 3773 |
| 506 | 20241223 | 104000 | 9692119250 | 36800 | 36550 | 36850 | 36550 | 5029 |
| 507 | 20241223 | 103900 | 9507522600 | 36550 | 36550 | 36600 | 36500 | 1467 |
| 508 | 20241223 | 103800 | 9453881150 | 36500 | 36550 | 36550 | 36500 | 499 |
| 509 | 20241223 | 103700 | 9435658600 | 36550 | 36500 | 36550 | 36450 | 616 |
| 510 | 20241223 | 103600 | 9413182300 | 36500 | 36500 | 36500 | 36450 | 824 |
| 511 | 20241223 | 103500 | 9383139800 | 36500 | 36500 | 36600 | 36500 | 1789 |
| 512 | 20241223 | 103400 | 9317805400 | 36500 | 36550 | 36550 | 36450 | 606 |
| 513 | 20241223 | 103300 | 9295689850 | 36550 | 36500 | 36600 | 36500 | 1680 |
| 514 | 20241223 | 103200 | 9234296650 | 36550 | 36650 | 36700 | 36550 | 2288 |
| 515 | 20241223 | 103100 | 9150498550 | 36650 | 36600 | 36700 | 36600 | 1366 |
| 516 | 20241223 | 103000 | 9100469700 | 36750 | 36600 | 36800 | 36600 | 6976 |
| 517 | 20241223 | 102900 | 8844390250 | 36650 | 36600 | 36650 | 36550 | 767 |
| 518 | 20241223 | 102800 | 8816301500 | 36600 | 36450 | 36650 | 36450 | 2346 |
| 519 | 20241223 | 102700 | 8730588700 | 36400 | 36550 | 36550 | 36400 | 1944 |
| 520 | 20241223 | 102600 | 8659680700 | 36550 | 36550 | 36600 | 36550 | 1147 |
| 521 | 20241223 | 102500 | 8617744200 | 36550 | 36700 | 36700 | 36500 | 2897 |
| 522 | 20241223 | 102400 | 8511583100 | 36700 | 36400 | 36700 | 36400 | 7002 |
| 523 | 20241223 | 102300 | 8255980750 | 36400 | 36200 | 36400 | 36200 | 1859 |
| 524 | 20241223 | 102200 | 8188493900 | 36200 | 36100 | 36200 | 36100 | 397 |
| 525 | 20241223 | 102100 | 8174150650 | 36150 | 36050 | 36150 | 36000 | 631 |
| 526 | 20241223 | 102000 | 8151386700 | 36100 | 36100 | 36150 | 36100 | 276 |
| 527 | 20241223 | 101900 | 8141423050 | 36100 | 36050 | 36100 | 36050 | 1943 |
| 528 | 20241223 | 101800 | 8071289000 | 36050 | 36050 | 36050 | 36050 | 164 |
| 529 | 20241223 | 101700 | 8065376800 | 36000 | 35950 | 36000 | 35900 | 470 |
| 530 | 20241223 | 101600 | 8048475950 | 35950 | 36050 | 36050 | 35950 | 187 |
| 531 | 20241223 | 101500 | 8041752050 | 36000 | 35950 | 36050 | 35950 | 340 |
| 532 | 20241223 | 101400 | 8029511250 | 35950 | 36000 | 36000 | 35950 | 165 |
| 533 | 20241223 | 101300 | 8023575150 | 36050 | 36050 | 36050 | 36000 | 127 |
| 534 | 20241223 | 101200 | 8019002450 | 36050 | 36050 | 36050 | 35950 | 638 |
| 535 | 20241223 | 101100 | 7996006250 | 36000 | 36050 | 36100 | 36000 | 1175 |
| 536 | 20241223 | 101000 | 7953649000 | 36100 | 36050 | 36100 | 36050 | 238 |
| 537 | 20241223 | 100900 | 7945060250 | 36050 | 35900 | 36050 | 35900 | 405 |
| 538 | 20241223 | 100800 | 7930488800 | 35950 | 35900 | 36000 | 35850 | 749 |
| 539 | 20241223 | 100700 | 7903589500 | 35850 | 35800 | 35900 | 35800 | 1178 |
| 540 | 20241223 | 100600 | 7861379200 | 35800 | 35850 | 35850 | 35750 | 1457 |
| 541 | 20241223 | 100500 | 7809194450 | 35850 | 35950 | 35950 | 35800 | 2842 |
| 542 | 20241223 | 100400 | 7707386800 | 35950 | 36100 | 36100 | 35850 | 6226 |
| 543 | 20241223 | 100300 | 7483254700 | 36100 | 36100 | 36150 | 36050 | 2083 |
| 544 | 20241223 | 100200 | 7408081600 | 36150 | 36150 | 36150 | 36100 | 1847 |
| 545 | 20241223 | 100100 | 7341325400 | 36150 | 36300 | 36300 | 36100 | 763 |
| 546 | 20241223 | 100000 | 7313748800 | 36300 | 36500 | 36550 | 36150 | 7499 |
| 547 | 20241223 | 095900 | 7041778200 | 36500 | 36650 | 36650 | 36350 | 3502 |
| 548 | 20241223 | 095800 | 6913763750 | 36650 | 36300 | 36700 | 36300 | 10173 |
| 549 | 20241223 | 095700 | 6542600650 | 36350 | 36250 | 36350 | 36250 | 987 |
| 550 | 20241223 | 095600 | 6506760800 | 36250 | 36150 | 36250 | 36100 | 2011 |
| 551 | 20241223 | 095500 | 6434035600 | 36150 | 36100 | 36150 | 36100 | 586 |
| 552 | 20241223 | 095400 | 6412871300 | 36100 | 36200 | 36200 | 36100 | 752 |
| 553 | 20241223 | 095300 | 6385687000 | 36200 | 36150 | 36200 | 36100 | 298 |
| 554 | 20241223 | 095200 | 6374914950 | 36150 | 36200 | 36250 | 36100 | 2614 |
| 555 | 20241223 | 095100 | 6280420200 | 36200 | 36250 | 36250 | 36100 | 1303 |
| 556 | 20241223 | 095000 | 6233262150 | 36250 | 36150 | 36350 | 36100 | 1140 |
| 557 | 20241223 | 094900 | 6192024400 | 36150 | 36250 | 36250 | 36100 | 1803 |
| 558 | 20241223 | 094800 | 6126777400 | 36250 | 36500 | 36500 | 36200 | 5050 |
| 559 | 20241223 | 094700 | 5943174900 | 36500 | 36300 | 36500 | 36250 | 3616 |
| 560 | 20241223 | 094600 | 5811642050 | 36300 | 36450 | 36500 | 36250 | 5206 |
| 561 | 20241223 | 094500 | 5622245600 | 36450 | 36350 | 36500 | 36300 | 5752 |
| 562 | 20241223 | 094400 | 5412819300 | 36300 | 36100 | 36350 | 36100 | 3544 |
| 563 | 20241223 | 094300 | 5284506700 | 36150 | 36050 | 36150 | 36050 | 502 |
| 564 | 20241223 | 094200 | 5266384750 | 36050 | 36100 | 36150 | 36050 | 892 |
| 565 | 20241223 | 094100 | 5234181950 | 36100 | 36100 | 36150 | 36050 | 491 |
| 566 | 20241223 | 094000 | 5216466700 | 36150 | 36100 | 36200 | 36100 | 2734 |
| 567 | 20241223 | 093900 | 5117673850 | 36150 | 36150 | 36200 | 36050 | 1981 |
| 568 | 20241223 | 093800 | 5046134350 | 36150 | 36150 | 36250 | 36100 | 4495 |
| 569 | 20241223 | 093700 | 4883537700 | 36150 | 35900 | 36150 | 35900 | 2048 |
| 570 | 20241223 | 093600 | 4809743750 | 35850 | 35900 | 35950 | 35850 | 1334 |
| 571 | 20241223 | 093500 | 4761873550 | 35850 | 36000 | 36100 | 35850 | 2816 |
| 572 | 20241223 | 093400 | 4660587050 | 36050 | 35700 | 36100 | 35650 | 10384 |
| 573 | 20241223 | 093300 | 4286974700 | 35750 | 35450 | 35750 | 35400 | 2618 |
| 574 | 20241223 | 093200 | 4194024000 | 35450 | 35450 | 35500 | 35450 | 450 |
| 575 | 20241223 | 093100 | 4178070750 | 35450 | 35350 | 35500 | 35350 | 2009 |
| 576 | 20241223 | 093000 | 4106860650 | 35350 | 35300 | 35400 | 35300 | 347 |
| 577 | 20241223 | 092900 | 4094592450 | 35300 | 35400 | 35400 | 35250 | 1967 |
| 578 | 20241223 | 092800 | 4025051300 | 35400 | 35400 | 35450 | 35400 | 1174 |
| 579 | 20241223 | 092700 | 3983487650 | 35400 | 35400 | 35450 | 35300 | 1903 |
| 580 | 20241223 | 092600 | 3916167100 | 35450 | 35200 | 35450 | 35150 | 1775 |
| 581 | 20241223 | 092500 | 3853409100 | 35200 | 35100 | 35200 | 35050 | 1153 |
| 582 | 20241223 | 092400 | 3812920100 | 35100 | 35150 | 35200 | 35000 | 2310 |
| 583 | 20241223 | 092300 | 3731797400 | 35100 | 34850 | 35100 | 34800 | 4703 |
| 584 | 20241223 | 092200 | 3567572400 | 34900 | 34850 | 34900 | 34800 | 1406 |
| 585 | 20241223 | 092100 | 3518584350 | 34850 | 34900 | 34900 | 34850 | 2825 |
| 586 | 20241223 | 092000 | 3420083000 | 34900 | 34900 | 34950 | 34850 | 2822 |
| 587 | 20241223 | 091900 | 3321653650 | 34900 | 35050 | 35050 | 34850 | 12703 |
| 588 | 20241223 | 091800 | 2877203450 | 35000 | 35150 | 35200 | 35000 | 4953 |
| 589 | 20241223 | 091700 | 2703552150 | 35200 | 35150 | 35350 | 35100 | 2059 |
| 590 | 20241223 | 091600 | 2631116550 | 35200 | 35350 | 35350 | 35100 | 3806 |
| 591 | 20241223 | 091500 | 2497119400 | 35350 | 35400 | 35450 | 35300 | 2467 |
| 592 | 20241223 | 091400 | 2409869750 | 35400 | 35300 | 35400 | 35250 | 1431 |
| 593 | 20241223 | 091300 | 2359329650 | 35300 | 35300 | 35350 | 35300 | 842 |
| 594 | 20241223 | 091200 | 2329606950 | 35300 | 35250 | 35350 | 35200 | 1847 |
| 595 | 20241223 | 091100 | 2264453200 | 35250 | 35200 | 35350 | 35200 | 1864 |
| 596 | 20241223 | 091000 | 2198805300 | 35250 | 35150 | 35300 | 35100 | 1893 |
| 597 | 20241223 | 090900 | 2132186100 | 35150 | 35100 | 35200 | 35050 | 2027 |
| 598 | 20241223 | 090800 | 2061021950 | 35100 | 35350 | 35400 | 35050 | 11083 |
| 599 | 20241223 | 090700 | 1671397900 | 35350 | 35500 | 35550 | 35350 | 3552 |
| 600 | 20241223 | 090600 | 1545423800 | 35500 | 35500 | 35500 | 35350 | 1421 |
| 601 | 20241223 | 090500 | 1495043650 | 35500 | 35300 | 35600 | 35300 | 2816 |
| 602 | 20241223 | 090400 | 1395282550 | 35350 | 35500 | 35550 | 35300 | 3985 |
| 603 | 20241223 | 090300 | 1254069250 | 35450 | 35500 | 35600 | 35400 | 3171 |
| 604 | 20241223 | 090200 | 1141514500 | 35500 | 35600 | 35600 | 35300 | 6756 |
| 605 | 20241223 | 090100 | 902107100 | 35600 | 35900 | 35900 | 35500 | 7804 |
| 606 | 20241223 | 090000 | 624161050 | 35850 | 35500 | 36000 | 35500 | 17271 |