34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 3 | 20241223 | 191800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20241223 | 191700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20241223 | 191600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20241223 | 191500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20241223 | 191400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20241223 | 191300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20241223 | 191200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20241223 | 191100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20241223 | 191000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20241223 | 190900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20241223 | 190800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20241223 | 190700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20241223 | 190600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20241223 | 190500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20241223 | 190400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20241223 | 190300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20241223 | 190200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20241223 | 190100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20241223 | 190000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20241223 | 185900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20241223 | 185800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20241223 | 185700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20241223 | 185600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20241223 | 185500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20241223 | 185400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20241223 | 185300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20241223 | 185200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20241223 | 185100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20241223 | 185000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20241223 | 184900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 33 | 20241223 | 184800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20241223 | 184700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20241223 | 184600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20241223 | 184500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20241223 | 184400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20241223 | 184300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20241223 | 184200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20241223 | 184100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20241223 | 184000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20241223 | 183900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20241223 | 183800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20241223 | 183700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20241223 | 183600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20241223 | 183500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20241223 | 183400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20241223 | 183300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20241223 | 183200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20241223 | 183100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20241223 | 183000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20241223 | 182900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20241223 | 182800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20241223 | 182700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20241223 | 182600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20241223 | 182500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20241223 | 182400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20241223 | 182300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20241223 | 182200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20241223 | 182100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20241223 | 182000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20241223 | 181900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 63 | 20241223 | 181800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20241223 | 181700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20241223 | 181600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20241223 | 181500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20241223 | 181400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20241223 | 181300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20241223 | 181200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20241223 | 181100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20241223 | 181000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20241223 | 180900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20241223 | 180800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20241223 | 180700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20241223 | 180600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20241223 | 180500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20241223 | 180400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20241223 | 180300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20241223 | 180200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20241223 | 180100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20241223 | 180000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20241223 | 175900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20241223 | 175800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20241223 | 175700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20241223 | 175600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20241223 | 175500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20241223 | 175400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20241223 | 175300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20241223 | 175200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20241223 | 175100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20241223 | 175000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20241223 | 174900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 93 | 20241223 | 174800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20241223 | 174700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20241223 | 174600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20241223 | 174500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20241223 | 174400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20241223 | 174300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20241223 | 174200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20241223 | 174100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20241223 | 174000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20241223 | 173900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20241223 | 173800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20241223 | 173700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20241223 | 173600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20241223 | 173500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20241223 | 173400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20241223 | 173300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20241223 | 173200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20241223 | 173100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20241223 | 173000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20241223 | 172900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20241223 | 172800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20241223 | 172700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20241223 | 172600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20241223 | 172500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20241223 | 172400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20241223 | 172300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20241223 | 172200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20241223 | 172100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20241223 | 172000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20241223 | 171900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 123 | 20241223 | 171800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20241223 | 171700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20241223 | 171600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20241223 | 171500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20241223 | 171400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20241223 | 171300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20241223 | 171200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20241223 | 171100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20241223 | 171000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20241223 | 170900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20241223 | 170800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20241223 | 170700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20241223 | 170600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20241223 | 170500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20241223 | 170400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20241223 | 170300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20241223 | 170200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20241223 | 170100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20241223 | 170000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20241223 | 165900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20241223 | 165800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20241223 | 165700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20241223 | 165600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20241223 | 165500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20241223 | 165400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20241223 | 165300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20241223 | 165200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20241223 | 165100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20241223 | 165000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20241223 | 164900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 153 | 20241223 | 164800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20241223 | 164700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20241223 | 164600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20241223 | 164500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20241223 | 164400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20241223 | 164300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20241223 | 164200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20241223 | 164100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20241223 | 164000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20241223 | 163900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20241223 | 163800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20241223 | 163700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20241223 | 163600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20241223 | 163500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20241223 | 163400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20241223 | 163300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20241223 | 163200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20241223 | 163100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20241223 | 163000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20241223 | 162900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20241223 | 162800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20241223 | 162700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20241223 | 162600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20241223 | 162500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20241223 | 162400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20241223 | 162300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20241223 | 162200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20241223 | 162100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20241223 | 162000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20241223 | 161900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 183 | 20241223 | 161800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20241223 | 161700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20241223 | 161600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20241223 | 161500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20241223 | 161400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20241223 | 161300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20241223 | 161200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20241223 | 161100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20241223 | 161000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20241223 | 160900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20241223 | 160800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20241223 | 160700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20241223 | 160600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20241223 | 160500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20241223 | 160400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20241223 | 160300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20241223 | 160200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20241223 | 160100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20241223 | 160000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20241223 | 155900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20241223 | 155800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20241223 | 155700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20241223 | 155600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20241223 | 155500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20241223 | 155400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20241223 | 155300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20241223 | 155200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20241223 | 155100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20241223 | 155000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20241223 | 154900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 213 | 20241223 | 154800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20241223 | 154700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20241223 | 154600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20241223 | 154500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20241223 | 154400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20241223 | 154300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20241223 | 154200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20241223 | 154100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20241223 | 154000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20241223 | 153900 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20241223 | 153800 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20241223 | 153700 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20241223 | 153600 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20241223 | 153500 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20241223 | 153400 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20241223 | 153300 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20241223 | 153200 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20241223 | 153100 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20241223 | 153000 | 83751453450 | 39700 | 39700 | 39700 | 39700 | 110266 |
| 232 | 20241223 | 152900 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20241223 | 152800 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20241223 | 152700 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20241223 | 152600 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20241223 | 152500 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20241223 | 152400 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20241223 | 152300 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20241223 | 152200 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20241223 | 152100 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20241223 | 152000 | 79373893250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20241223 | 151900 | 79373893250 | 39750 | 39750 | 39800 | 39700 | 6071 |
| 243 | 20241223 | 151800 | 79132772550 | 39750 | 39750 | 39800 | 39750 | 5378 |
| 244 | 20241223 | 151700 | 78918939350 | 39800 | 39750 | 39800 | 39750 | 15285 |
| 245 | 20241223 | 151600 | 78310680550 | 39750 | 39750 | 39800 | 39700 | 8893 |
| 246 | 20241223 | 151500 | 77956996950 | 39750 | 39750 | 39800 | 39750 | 7154 |
| 247 | 20241223 | 151400 | 77672542950 | 39750 | 39750 | 39800 | 39700 | 4703 |
| 248 | 20241223 | 151300 | 77485577650 | 39750 | 39700 | 39800 | 39700 | 7441 |
| 249 | 20241223 | 151200 | 77189855700 | 39700 | 39700 | 39750 | 39700 | 2294 |
| 250 | 20241223 | 151100 | 77098780500 | 39700 | 39700 | 39750 | 39700 | 4967 |
| 251 | 20241223 | 151000 | 76901484200 | 39750 | 39800 | 39800 | 39700 | 7879 |
| 252 | 20241223 | 150900 | 76588337500 | 39750 | 39700 | 39750 | 39700 | 5174 |
| 253 | 20241223 | 150800 | 76382742850 | 39750 | 39750 | 39800 | 39700 | 4305 |
| 254 | 20241223 | 150700 | 76211570400 | 39800 | 39750 | 39800 | 39700 | 5548 |
| 255 | 20241223 | 150600 | 75991047950 | 39750 | 39700 | 39800 | 39700 | 5862 |
| 256 | 20241223 | 150500 | 75758070850 | 39700 | 39750 | 39750 | 39700 | 4205 |
| 257 | 20241223 | 150400 | 75591001950 | 39700 | 39650 | 39750 | 39650 | 2732 |
| 258 | 20241223 | 150300 | 75482565350 | 39700 | 39650 | 39800 | 39650 | 6763 |
| 259 | 20241223 | 150200 | 75213921400 | 39700 | 39700 | 39800 | 39650 | 9425 |
| 260 | 20241223 | 150100 | 74839542400 | 39750 | 39750 | 39800 | 39700 | 3639 |
| 261 | 20241223 | 150000 | 74694934150 | 39750 | 39750 | 39800 | 39750 | 4314 |
| 262 | 20241223 | 145900 | 74523346000 | 39800 | 39750 | 39800 | 39750 | 3968 |
| 263 | 20241223 | 145800 | 74365564200 | 39750 | 39750 | 39800 | 39700 | 6344 |
| 264 | 20241223 | 145700 | 74113388350 | 39750 | 39750 | 39800 | 39750 | 3066 |
| 265 | 20241223 | 145600 | 73991499400 | 39750 | 39700 | 39800 | 39700 | 4983 |
| 266 | 20241223 | 145500 | 73793440250 | 39700 | 39700 | 39750 | 39650 | 6479 |
| 267 | 20241223 | 145400 | 73536004600 | 39700 | 39700 | 39750 | 39650 | 4562 |
| 268 | 20241223 | 145300 | 73354792900 | 39750 | 39700 | 39800 | 39700 | 6643 |
| 269 | 20241223 | 145200 | 73090773350 | 39700 | 39700 | 39800 | 39650 | 12741 |
| 270 | 20241223 | 145100 | 72584463350 | 39700 | 39700 | 39750 | 39650 | 3579 |
| 271 | 20241223 | 145000 | 72442365550 | 39700 | 39700 | 39750 | 39650 | 1871 |
| 272 | 20241223 | 144900 | 72368077800 | 39650 | 39700 | 39750 | 39650 | 5971 |
| 273 | 20241223 | 144800 | 72130852300 | 39700 | 39650 | 39750 | 39650 | 8625 |
| 274 | 20241223 | 144700 | 71788195050 | 39650 | 39600 | 39750 | 39600 | 5992 |
| 275 | 20241223 | 144600 | 71550334350 | 39650 | 39650 | 39750 | 39600 | 3427 |
| 276 | 20241223 | 144500 | 71414381250 | 39700 | 39700 | 39750 | 39650 | 2066 |
| 277 | 20241223 | 144400 | 71332367650 | 39700 | 39650 | 39700 | 39600 | 4101 |
| 278 | 20241223 | 144300 | 71169674150 | 39650 | 39600 | 39650 | 39600 | 4022 |
| 279 | 20241223 | 144200 | 71010264800 | 39600 | 39650 | 39650 | 39600 | 1127 |
| 280 | 20241223 | 144100 | 70965626700 | 39650 | 39700 | 39700 | 39600 | 2776 |
| 281 | 20241223 | 144000 | 70855577850 | 39650 | 39650 | 39700 | 39650 | 3397 |
| 282 | 20241223 | 143900 | 70720836550 | 39650 | 39650 | 39700 | 39650 | 1347 |
| 283 | 20241223 | 143800 | 70667426150 | 39650 | 39700 | 39750 | 39650 | 2511 |
| 284 | 20241223 | 143700 | 70567832150 | 39700 | 39650 | 39750 | 39650 | 3967 |
| 285 | 20241223 | 143600 | 70410300650 | 39650 | 39650 | 39700 | 39650 | 1597 |
| 286 | 20241223 | 143500 | 70346964550 | 39650 | 39650 | 39700 | 39650 | 1854 |
| 287 | 20241223 | 143400 | 70273426900 | 39650 | 39650 | 39700 | 39650 | 2141 |
| 288 | 20241223 | 143300 | 70188494300 | 39700 | 39650 | 39700 | 39650 | 1166 |
| 289 | 20241223 | 143200 | 70142257350 | 39650 | 39650 | 39700 | 39650 | 1294 |
| 290 | 20241223 | 143100 | 70090944750 | 39650 | 39700 | 39750 | 39650 | 3266 |
| 291 | 20241223 | 143000 | 69961227250 | 39700 | 39700 | 39750 | 39650 | 2287 |
| 292 | 20241223 | 142900 | 69870467750 | 39700 | 39700 | 39750 | 39700 | 1172 |
| 293 | 20241223 | 142800 | 69823924450 | 39700 | 39700 | 39750 | 39650 | 3528 |
| 294 | 20241223 | 142700 | 69683856700 | 39700 | 39700 | 39750 | 39700 | 2221 |
| 295 | 20241223 | 142600 | 69595651600 | 39700 | 39700 | 39750 | 39700 | 1760 |
| 296 | 20241223 | 142500 | 69525778700 | 39700 | 39700 | 39750 | 39700 | 2001 |
| 297 | 20241223 | 142400 | 69446325750 | 39700 | 39700 | 39750 | 39700 | 1895 |
| 298 | 20241223 | 142300 | 69371093300 | 39700 | 39700 | 39750 | 39700 | 1351 |
| 299 | 20241223 | 142200 | 69317454450 | 39700 | 39750 | 39750 | 39700 | 3857 |
| 300 | 20241223 | 142100 | 69164324950 | 39700 | 39800 | 39800 | 39700 | 7239 |
| 301 | 20241223 | 142000 | 68876413100 | 39750 | 39800 | 39850 | 39750 | 6978 |
| 302 | 20241223 | 141900 | 68598898450 | 39800 | 39800 | 39800 | 39750 | 9307 |
| 303 | 20241223 | 141800 | 68228579050 | 39750 | 39750 | 39800 | 39750 | 2430 |
| 304 | 20241223 | 141700 | 68131940500 | 39750 | 39750 | 39800 | 39700 | 4245 |
| 305 | 20241223 | 141600 | 67963195000 | 39750 | 39700 | 39800 | 39700 | 3870 |
| 306 | 20241223 | 141500 | 67809355850 | 39700 | 39750 | 39800 | 39700 | 8090 |
| 307 | 20241223 | 141400 | 67487881250 | 39700 | 39700 | 39750 | 39700 | 3414 |
| 308 | 20241223 | 141300 | 67352207550 | 39700 | 39700 | 39750 | 39700 | 1753 |
| 309 | 20241223 | 141200 | 67282588750 | 39700 | 39700 | 39750 | 39700 | 2450 |
| 310 | 20241223 | 141100 | 67185275650 | 39700 | 39700 | 39750 | 39700 | 1467 |
| 311 | 20241223 | 141000 | 67127014450 | 39700 | 39750 | 39750 | 39700 | 1516 |
| 312 | 20241223 | 140900 | 67066820100 | 39700 | 39700 | 39750 | 39700 | 3294 |
| 313 | 20241223 | 140800 | 66935987000 | 39700 | 39700 | 39750 | 39700 | 1961 |
| 314 | 20241223 | 140700 | 66858080000 | 39700 | 39700 | 39750 | 39700 | 1485 |
| 315 | 20241223 | 140600 | 66799108350 | 39700 | 39700 | 39750 | 39650 | 2677 |
| 316 | 20241223 | 140500 | 66692775100 | 39700 | 39700 | 39750 | 39700 | 978 |
| 317 | 20241223 | 140400 | 66653946200 | 39700 | 39700 | 39750 | 39650 | 2901 |
| 318 | 20241223 | 140300 | 66538801600 | 39650 | 39650 | 39700 | 39650 | 2064 |
| 319 | 20241223 | 140200 | 66456907800 | 39650 | 39650 | 39700 | 39650 | 2094 |
| 320 | 20241223 | 140100 | 66373878550 | 39650 | 39650 | 39700 | 39650 | 1029 |
| 321 | 20241223 | 140000 | 66333073250 | 39650 | 39600 | 39700 | 39600 | 4561 |
| 322 | 20241223 | 135900 | 66152254050 | 39600 | 39600 | 39650 | 39600 | 1718 |
| 323 | 20241223 | 135800 | 66084219700 | 39600 | 39600 | 39650 | 39600 | 1065 |
| 324 | 20241223 | 135700 | 66042042650 | 39600 | 39550 | 39650 | 39550 | 2133 |
| 325 | 20241223 | 135600 | 65957533700 | 39550 | 39650 | 39650 | 39550 | 1549 |
| 326 | 20241223 | 135500 | 65896187750 | 39650 | 39550 | 39700 | 39550 | 3032 |
| 327 | 20241223 | 135400 | 65776147550 | 39550 | 39550 | 39650 | 39500 | 5016 |
| 328 | 20241223 | 135300 | 65577852350 | 39500 | 39600 | 39650 | 39500 | 14672 |
| 329 | 20241223 | 135200 | 64997240000 | 39650 | 39600 | 39700 | 39600 | 3629 |
| 330 | 20241223 | 135100 | 64853467150 | 39650 | 39700 | 39750 | 39600 | 4483 |
| 331 | 20241223 | 135000 | 64675666300 | 39700 | 39700 | 39750 | 39650 | 4393 |
| 332 | 20241223 | 134900 | 64501292900 | 39700 | 39700 | 39750 | 39700 | 1676 |
| 333 | 20241223 | 134800 | 64434746350 | 39700 | 39700 | 39750 | 39700 | 2108 |
| 334 | 20241223 | 134700 | 64351014350 | 39700 | 39700 | 39750 | 39700 | 1605 |
| 335 | 20241223 | 134600 | 64287265550 | 39700 | 39750 | 39750 | 39700 | 3028 |
| 336 | 20241223 | 134500 | 64167042650 | 39700 | 39750 | 39750 | 39700 | 3051 |
| 337 | 20241223 | 134400 | 64045886600 | 39750 | 39750 | 39850 | 39750 | 15792 |
| 338 | 20241223 | 134300 | 63417391950 | 39750 | 39650 | 39750 | 39650 | 6557 |
| 339 | 20241223 | 134200 | 63156860800 | 39700 | 39650 | 39700 | 39650 | 1004 |
| 340 | 20241223 | 134100 | 63117044200 | 39700 | 39650 | 39700 | 39650 | 1147 |
| 341 | 20241223 | 134000 | 63071552300 | 39700 | 39650 | 39700 | 39650 | 2013 |
| 342 | 20241223 | 133900 | 62991730800 | 39650 | 39650 | 39750 | 39650 | 3341 |
| 343 | 20241223 | 133800 | 62859102900 | 39650 | 39600 | 39700 | 39600 | 2292 |
| 344 | 20241223 | 133700 | 62768219200 | 39600 | 39650 | 39700 | 39600 | 4492 |
| 345 | 20241223 | 133600 | 62590142050 | 39650 | 39700 | 39700 | 39650 | 1434 |
| 346 | 20241223 | 133500 | 62533245150 | 39700 | 39700 | 39750 | 39650 | 3440 |
| 347 | 20241223 | 133400 | 62396678000 | 39750 | 39700 | 39750 | 39650 | 7308 |
| 348 | 20241223 | 133300 | 62106342900 | 39650 | 39650 | 39700 | 39650 | 1957 |
| 349 | 20241223 | 133200 | 62028737550 | 39650 | 39600 | 39700 | 39600 | 3116 |
| 350 | 20241223 | 133100 | 61905131550 | 39600 | 39600 | 39650 | 39550 | 1774 |
| 351 | 20241223 | 133000 | 61834894100 | 39550 | 39550 | 39600 | 39550 | 1992 |
| 352 | 20241223 | 132900 | 61756076350 | 39550 | 39600 | 39600 | 39550 | 3005 |
| 353 | 20241223 | 132800 | 61637180050 | 39550 | 39550 | 39600 | 39550 | 1783 |
| 354 | 20241223 | 132700 | 61566629700 | 39550 | 39550 | 39600 | 39550 | 3328 |
| 355 | 20241223 | 132600 | 61434952150 | 39600 | 39600 | 39600 | 39550 | 5011 |
| 356 | 20241223 | 132500 | 61236611650 | 39600 | 39550 | 39650 | 39550 | 5086 |
| 357 | 20241223 | 132400 | 61035269950 | 39550 | 39500 | 39600 | 39500 | 2160 |
| 358 | 20241223 | 132300 | 60949829100 | 39500 | 39550 | 39550 | 39500 | 1845 |
| 359 | 20241223 | 132200 | 60876910150 | 39550 | 39500 | 39600 | 39500 | 2462 |
| 360 | 20241223 | 132100 | 60779609800 | 39500 | 39550 | 39550 | 39500 | 3138 |
| 361 | 20241223 | 132000 | 60655592450 | 39550 | 39500 | 39600 | 39500 | 2684 |
| 362 | 20241223 | 131900 | 60549506350 | 39500 | 39500 | 39550 | 39500 | 3859 |
| 363 | 20241223 | 131800 | 60397031650 | 39500 | 39550 | 39600 | 39500 | 3037 |
| 364 | 20241223 | 131700 | 60276961650 | 39550 | 39550 | 39600 | 39550 | 9954 |
| 365 | 20241223 | 131600 | 59883244600 | 39550 | 39600 | 39600 | 39550 | 2481 |
| 366 | 20241223 | 131500 | 59785060550 | 39600 | 39550 | 39600 | 39550 | 2799 |
| 367 | 20241223 | 131400 | 59674291300 | 39550 | 39600 | 39650 | 39550 | 1832 |
| 368 | 20241223 | 131300 | 59601812400 | 39600 | 39600 | 39650 | 39550 | 3217 |
| 369 | 20241223 | 131200 | 59474462450 | 39600 | 39500 | 39600 | 39500 | 1948 |
| 370 | 20241223 | 131100 | 59397408050 | 39500 | 39550 | 39600 | 39500 | 2187 |
| 371 | 20241223 | 131000 | 59310930150 | 39550 | 39550 | 39600 | 39550 | 3033 |
| 372 | 20241223 | 130900 | 59190942700 | 39550 | 39550 | 39600 | 39500 | 1014 |
| 373 | 20241223 | 130800 | 59150842100 | 39550 | 39550 | 39600 | 39550 | 2759 |
| 374 | 20241223 | 130700 | 59041722650 | 39550 | 39550 | 39600 | 39550 | 1524 |
| 375 | 20241223 | 130600 | 58981443000 | 39550 | 39550 | 39600 | 39550 | 3673 |
| 376 | 20241223 | 130500 | 58836130200 | 39600 | 39550 | 39600 | 39550 | 1332 |
| 377 | 20241223 | 130400 | 58783448650 | 39550 | 39600 | 39600 | 39550 | 2410 |
| 378 | 20241223 | 130300 | 58688120800 | 39550 | 39550 | 39600 | 39500 | 3737 |
| 379 | 20241223 | 130200 | 58540312100 | 39550 | 39500 | 39600 | 39500 | 2759 |
| 380 | 20241223 | 130100 | 58431212300 | 39500 | 39550 | 39600 | 39500 | 4886 |
| 381 | 20241223 | 130000 | 58238025800 | 39550 | 39600 | 39600 | 39550 | 2088 |
| 382 | 20241223 | 125900 | 58155403450 | 39600 | 39500 | 39600 | 39500 | 7707 |
| 383 | 20241223 | 125800 | 57850625350 | 39500 | 39500 | 39550 | 39500 | 2165 |
| 384 | 20241223 | 125700 | 57765095200 | 39550 | 39500 | 39550 | 39500 | 3137 |
| 385 | 20241223 | 125600 | 57641122400 | 39500 | 39500 | 39550 | 39500 | 5257 |
| 386 | 20241223 | 125500 | 57433461450 | 39550 | 39550 | 39600 | 39500 | 12160 |
| 387 | 20241223 | 125400 | 56952623500 | 39550 | 39550 | 39600 | 39550 | 3434 |
| 388 | 20241223 | 125300 | 56816789800 | 39600 | 39600 | 39650 | 39550 | 9877 |
| 389 | 20241223 | 125200 | 56425710500 | 39600 | 39600 | 39650 | 39600 | 2616 |
| 390 | 20241223 | 125100 | 56322095450 | 39600 | 39600 | 39650 | 39600 | 6010 |
| 391 | 20241223 | 125000 | 56083864650 | 39600 | 39600 | 39650 | 39600 | 2259 |
| 392 | 20241223 | 124900 | 55994392700 | 39600 | 39600 | 39650 | 39600 | 2228 |
| 393 | 20241223 | 124800 | 55906130150 | 39600 | 39600 | 39650 | 39600 | 2922 |
| 394 | 20241223 | 124700 | 55790366550 | 39650 | 39600 | 39650 | 39600 | 1560 |
| 395 | 20241223 | 124600 | 55728569300 | 39600 | 39650 | 39700 | 39600 | 3251 |
| 396 | 20241223 | 124500 | 55599680450 | 39650 | 39650 | 39700 | 39650 | 2303 |
| 397 | 20241223 | 124400 | 55508345350 | 39650 | 39700 | 39700 | 39600 | 3872 |
| 398 | 20241223 | 124300 | 55354823100 | 39650 | 39650 | 39650 | 39600 | 4916 |
| 399 | 20241223 | 124200 | 55159999950 | 39650 | 39650 | 39700 | 39650 | 1027 |
| 400 | 20241223 | 124100 | 55119277100 | 39650 | 39650 | 39700 | 39650 | 2762 |
| 401 | 20241223 | 124000 | 55009720350 | 39700 | 39650 | 39700 | 39650 | 1103 |
| 402 | 20241223 | 123900 | 54965973500 | 39650 | 39650 | 39700 | 39650 | 1330 |
| 403 | 20241223 | 123800 | 54913238850 | 39700 | 39650 | 39700 | 39650 | 1452 |
| 404 | 20241223 | 123700 | 54855660500 | 39650 | 39650 | 39700 | 39650 | 4251 |
| 405 | 20241223 | 123600 | 54687079700 | 39650 | 39650 | 39700 | 39650 | 1255 |
| 406 | 20241223 | 123500 | 54637317950 | 39650 | 39650 | 39700 | 39650 | 1107 |
| 407 | 20241223 | 123400 | 54593419900 | 39650 | 39700 | 39700 | 39650 | 2303 |
| 408 | 20241223 | 123300 | 54502054700 | 39700 | 39650 | 39700 | 39650 | 2733 |
| 409 | 20241223 | 123200 | 54393657250 | 39650 | 39650 | 39700 | 39650 | 1088 |
| 410 | 20241223 | 123100 | 54350506200 | 39650 | 39650 | 39700 | 39650 | 1711 |
| 411 | 20241223 | 123000 | 54282636600 | 39650 | 39700 | 39750 | 39650 | 1925 |
| 412 | 20241223 | 122900 | 54206272250 | 39700 | 39700 | 39750 | 39700 | 1312 |
| 413 | 20241223 | 122800 | 54154175600 | 39700 | 39700 | 39750 | 39700 | 2265 |
| 414 | 20241223 | 122700 | 54064203950 | 39700 | 39700 | 39750 | 39700 | 1947 |
| 415 | 20241223 | 122600 | 53986905550 | 39750 | 39700 | 39750 | 39700 | 1736 |
| 416 | 20241223 | 122500 | 53917967450 | 39750 | 39800 | 39800 | 39700 | 5443 |
| 417 | 20241223 | 122400 | 53701623150 | 39800 | 39800 | 39850 | 39750 | 1929 |
| 418 | 20241223 | 122300 | 53624855450 | 39800 | 39750 | 39850 | 39750 | 8678 |
| 419 | 20241223 | 122200 | 53279515550 | 39750 | 39750 | 39800 | 39750 | 1093 |
| 420 | 20241223 | 122100 | 53236068750 | 39750 | 39750 | 39800 | 39750 | 1196 |
| 421 | 20241223 | 122000 | 53188525800 | 39750 | 39750 | 39800 | 39750 | 1165 |
| 422 | 20241223 | 121900 | 53142212200 | 39750 | 39750 | 39800 | 39700 | 2143 |
| 423 | 20241223 | 121800 | 53057045450 | 39750 | 39700 | 39750 | 39700 | 3130 |
| 424 | 20241223 | 121700 | 52932663400 | 39700 | 39750 | 39750 | 39700 | 1632 |
| 425 | 20241223 | 121600 | 52867856500 | 39700 | 39700 | 39750 | 39700 | 4406 |
| 426 | 20241223 | 121500 | 52692878250 | 39700 | 39750 | 39800 | 39700 | 1726 |
| 427 | 20241223 | 121400 | 52624310500 | 39750 | 39750 | 39800 | 39750 | 2830 |
| 428 | 20241223 | 121300 | 52511787900 | 39750 | 39750 | 39800 | 39750 | 1276 |
| 429 | 20241223 | 121200 | 52461061650 | 39750 | 39700 | 39750 | 39700 | 3213 |
| 430 | 20241223 | 121100 | 52333375200 | 39700 | 39700 | 39750 | 39700 | 1294 |
| 431 | 20241223 | 121000 | 52282002150 | 39700 | 39700 | 39750 | 39700 | 1271 |
| 432 | 20241223 | 120900 | 52231535800 | 39750 | 39650 | 39750 | 39650 | 2167 |
| 433 | 20241223 | 120800 | 52145531550 | 39700 | 39700 | 39700 | 39650 | 1785 |
| 434 | 20241223 | 120700 | 52074701150 | 39650 | 39700 | 39750 | 39650 | 4639 |
| 435 | 20241223 | 120600 | 51890518100 | 39700 | 39650 | 39750 | 39650 | 3279 |
| 436 | 20241223 | 120500 | 51760332100 | 39650 | 39650 | 39750 | 39650 | 1934 |
| 437 | 20241223 | 120400 | 51683579550 | 39650 | 39650 | 39700 | 39650 | 2855 |
| 438 | 20241223 | 120300 | 51570273600 | 39650 | 39650 | 39700 | 39650 | 2355 |
| 439 | 20241223 | 120200 | 51476870050 | 39650 | 39750 | 39750 | 39650 | 3836 |
| 440 | 20241223 | 120100 | 51324554000 | 39700 | 39700 | 39750 | 39700 | 1252 |
| 441 | 20241223 | 120000 | 51274848950 | 39700 | 39700 | 39750 | 39700 | 2147 |
| 442 | 20241223 | 115900 | 51189583850 | 39700 | 39600 | 39700 | 39600 | 4012 |
| 443 | 20241223 | 115800 | 51030401100 | 39650 | 39600 | 39650 | 39600 | 2327 |
| 444 | 20241223 | 115700 | 50938190250 | 39600 | 39650 | 39700 | 39600 | 2752 |
| 445 | 20241223 | 115600 | 50829078800 | 39650 | 39650 | 39700 | 39650 | 3112 |
| 446 | 20241223 | 115500 | 50705644950 | 39650 | 39650 | 39700 | 39650 | 1013 |
| 447 | 20241223 | 115400 | 50665475200 | 39700 | 39650 | 39700 | 39650 | 1864 |
| 448 | 20241223 | 115300 | 50591539550 | 39650 | 39650 | 39700 | 39650 | 1831 |
| 449 | 20241223 | 115200 | 50518899850 | 39700 | 39700 | 39750 | 39650 | 1101 |
| 450 | 20241223 | 115100 | 50475238250 | 39700 | 39650 | 39750 | 39650 | 3757 |
| 451 | 20241223 | 115000 | 50326153800 | 39650 | 39600 | 39700 | 39600 | 2490 |
| 452 | 20241223 | 114900 | 50227451000 | 39600 | 39600 | 39700 | 39600 | 2910 |
| 453 | 20241223 | 114800 | 50112136900 | 39600 | 39650 | 39700 | 39600 | 1494 |
| 454 | 20241223 | 114700 | 50052909000 | 39650 | 39650 | 39700 | 39650 | 3069 |
| 455 | 20241223 | 114600 | 49931162200 | 39650 | 39600 | 39700 | 39600 | 2209 |
| 456 | 20241223 | 114500 | 49843586350 | 39600 | 39600 | 39700 | 39600 | 1354 |
| 457 | 20241223 | 114400 | 49789943400 | 39600 | 39650 | 39700 | 39600 | 2300 |
| 458 | 20241223 | 114300 | 49698778300 | 39650 | 39650 | 39700 | 39600 | 1818 |
| 459 | 20241223 | 114200 | 49626693650 | 39650 | 39650 | 39700 | 39650 | 1845 |
| 460 | 20241223 | 114100 | 49553537700 | 39650 | 39600 | 39700 | 39600 | 1593 |
| 461 | 20241223 | 114000 | 49490374900 | 39600 | 39650 | 39700 | 39600 | 1516 |
| 462 | 20241223 | 113900 | 49430266750 | 39650 | 39700 | 39750 | 39650 | 2447 |
| 463 | 20241223 | 113800 | 49333154300 | 39650 | 39650 | 39750 | 39650 | 2712 |
| 464 | 20241223 | 113700 | 49225498150 | 39700 | 39750 | 39750 | 39650 | 1424 |
| 465 | 20241223 | 113600 | 49168955400 | 39700 | 39650 | 39750 | 39650 | 2749 |
| 466 | 20241223 | 113500 | 49059841700 | 39650 | 39650 | 39750 | 39650 | 1942 |
| 467 | 20241223 | 113400 | 48982809350 | 39650 | 39700 | 39750 | 39650 | 3098 |
| 468 | 20241223 | 113300 | 48859781500 | 39700 | 39700 | 39750 | 39700 | 1340 |
| 469 | 20241223 | 113200 | 48806581150 | 39700 | 39650 | 39750 | 39650 | 3025 |
| 470 | 20241223 | 113100 | 48686502450 | 39650 | 39650 | 39700 | 39650 | 2850 |
| 471 | 20241223 | 113000 | 48573437350 | 39600 | 39650 | 39700 | 39600 | 4099 |
| 472 | 20241223 | 112900 | 48410945700 | 39650 | 39650 | 39700 | 39650 | 5904 |
| 473 | 20241223 | 112800 | 48176800150 | 39650 | 39700 | 39750 | 39650 | 3825 |
| 474 | 20241223 | 112700 | 48025066600 | 39700 | 39700 | 39750 | 39650 | 6894 |
| 475 | 20241223 | 112600 | 47751430550 | 39700 | 39650 | 39750 | 39650 | 2343 |
| 476 | 20241223 | 112500 | 47658399000 | 39700 | 39700 | 39750 | 39650 | 4297 |
| 477 | 20241223 | 112400 | 47487795850 | 39700 | 39750 | 39750 | 39700 | 1405 |
| 478 | 20241223 | 112300 | 47432015900 | 39700 | 39700 | 39750 | 39700 | 1710 |
| 479 | 20241223 | 112200 | 47364116150 | 39700 | 39800 | 39800 | 39700 | 4315 |
| 480 | 20241223 | 112100 | 47192558250 | 39800 | 39800 | 39850 | 39800 | 2437 |
| 481 | 20241223 | 112000 | 47095558200 | 39800 | 39800 | 39850 | 39800 | 1057 |
| 482 | 20241223 | 111900 | 47053487650 | 39800 | 39800 | 39850 | 39750 | 2692 |
| 483 | 20241223 | 111800 | 46946327700 | 39850 | 39800 | 39850 | 39750 | 2053 |
| 484 | 20241223 | 111700 | 46864630050 | 39800 | 39800 | 39850 | 39750 | 2919 |
| 485 | 20241223 | 111600 | 46748477200 | 39800 | 39850 | 39850 | 39750 | 3237 |
| 486 | 20241223 | 111500 | 46619598850 | 39800 | 39800 | 39850 | 39800 | 782 |
| 487 | 20241223 | 111400 | 46588474800 | 39850 | 39750 | 39850 | 39750 | 1553 |
| 488 | 20241223 | 111300 | 46526661600 | 39750 | 39700 | 39800 | 39700 | 4343 |
| 489 | 20241223 | 111200 | 46353885050 | 39750 | 39700 | 39800 | 39700 | 3611 |
| 490 | 20241223 | 111100 | 46210402400 | 39700 | 39700 | 39750 | 39650 | 1940 |
| 491 | 20241223 | 111000 | 46133383300 | 39750 | 39700 | 39750 | 39650 | 3167 |
| 492 | 20241223 | 110900 | 46007736350 | 39700 | 39700 | 39750 | 39700 | 942 |
| 493 | 20241223 | 110800 | 45970333250 | 39700 | 39700 | 39750 | 39650 | 10186 |
| 494 | 20241223 | 110700 | 45566295200 | 39700 | 39700 | 39750 | 39650 | 6574 |
| 495 | 20241223 | 110600 | 45305305950 | 39700 | 39700 | 39750 | 39700 | 1539 |
| 496 | 20241223 | 110500 | 45244204450 | 39700 | 39750 | 39800 | 39700 | 8691 |
| 497 | 20241223 | 110400 | 44898842650 | 39800 | 39750 | 39800 | 39750 | 2209 |
| 498 | 20241223 | 110300 | 44810994300 | 39750 | 39750 | 39800 | 39750 | 2153 |
| 499 | 20241223 | 110200 | 44725356550 | 39750 | 39750 | 39800 | 39750 | 3157 |
| 500 | 20241223 | 110100 | 44599776750 | 39800 | 39750 | 39800 | 39750 | 2447 |
| 501 | 20241223 | 110000 | 44502436500 | 39750 | 39750 | 39800 | 39750 | 5317 |
| 502 | 20241223 | 105900 | 44290873000 | 39750 | 39750 | 39800 | 39750 | 1323 |
| 503 | 20241223 | 105800 | 44238280400 | 39750 | 39750 | 39800 | 39750 | 2294 |
| 504 | 20241223 | 105700 | 44147046850 | 39750 | 39800 | 39850 | 39750 | 1655 |
| 505 | 20241223 | 105600 | 44081206550 | 39800 | 39800 | 39850 | 39750 | 3830 |
| 506 | 20241223 | 105500 | 43928769350 | 39850 | 39850 | 39900 | 39800 | 4976 |
| 507 | 20241223 | 105400 | 43730464000 | 39900 | 39850 | 39900 | 39850 | 1682 |
| 508 | 20241223 | 105300 | 43663414200 | 39850 | 39800 | 39900 | 39800 | 4570 |
| 509 | 20241223 | 105200 | 43481332150 | 39800 | 39750 | 39850 | 39750 | 6018 |
| 510 | 20241223 | 105100 | 43241854150 | 39750 | 39750 | 39800 | 39750 | 1846 |
| 511 | 20241223 | 105000 | 43168469750 | 39750 | 39800 | 39800 | 39750 | 1051 |
| 512 | 20241223 | 104900 | 43126682850 | 39750 | 39750 | 39800 | 39750 | 5716 |
| 513 | 20241223 | 104800 | 42899411000 | 39750 | 39750 | 39800 | 39750 | 1496 |
| 514 | 20241223 | 104700 | 42839936700 | 39750 | 39800 | 39800 | 39750 | 1313 |
| 515 | 20241223 | 104600 | 42787725050 | 39750 | 39750 | 39800 | 39750 | 5089 |
| 516 | 20241223 | 104500 | 42585243450 | 39750 | 39700 | 39800 | 39700 | 1472 |
| 517 | 20241223 | 104400 | 42526769600 | 39700 | 39750 | 39800 | 39700 | 4710 |
| 518 | 20241223 | 104300 | 42339571950 | 39750 | 39700 | 39800 | 39700 | 2850 |
| 519 | 20241223 | 104200 | 42226291650 | 39700 | 39700 | 39750 | 39700 | 1602 |
| 520 | 20241223 | 104100 | 42162675800 | 39700 | 39750 | 39750 | 39700 | 6255 |
| 521 | 20241223 | 104000 | 41914088400 | 39750 | 39800 | 39850 | 39750 | 4786 |
| 522 | 20241223 | 103900 | 41723571300 | 39800 | 39800 | 39850 | 39800 | 1571 |
| 523 | 20241223 | 103800 | 41661037650 | 39800 | 39800 | 39850 | 39800 | 1605 |
| 524 | 20241223 | 103700 | 41597154000 | 39800 | 39800 | 39850 | 39800 | 2720 |
| 525 | 20241223 | 103600 | 41488828200 | 39850 | 39800 | 39850 | 39750 | 1842 |
| 526 | 20241223 | 103500 | 41415497400 | 39850 | 39750 | 39850 | 39750 | 7524 |
| 527 | 20241223 | 103400 | 41116093600 | 39750 | 39750 | 39850 | 39700 | 15704 |
| 528 | 20241223 | 103300 | 40491449350 | 39700 | 39750 | 39800 | 39700 | 4090 |
| 529 | 20241223 | 103200 | 40328868500 | 39750 | 39750 | 39800 | 39750 | 15119 |
| 530 | 20241223 | 103100 | 39727267600 | 39700 | 39700 | 39800 | 39700 | 8109 |
| 531 | 20241223 | 103000 | 39404896700 | 39700 | 39700 | 39750 | 39700 | 2901 |
| 532 | 20241223 | 102900 | 39289724500 | 39700 | 39750 | 39750 | 39650 | 3739 |
| 533 | 20241223 | 102800 | 39141268200 | 39700 | 39700 | 39750 | 39700 | 2528 |
| 534 | 20241223 | 102700 | 39040857950 | 39700 | 39750 | 39750 | 39700 | 1894 |
| 535 | 20241223 | 102600 | 38965627900 | 39750 | 39700 | 39750 | 39700 | 3004 |
| 536 | 20241223 | 102500 | 38846354400 | 39700 | 39750 | 39800 | 39700 | 9271 |
| 537 | 20241223 | 102400 | 38477867350 | 39750 | 39650 | 39750 | 39600 | 7487 |
| 538 | 20241223 | 102300 | 38180860350 | 39650 | 39650 | 39650 | 39600 | 3889 |
| 539 | 20241223 | 102200 | 38026785800 | 39650 | 39600 | 39650 | 39600 | 2469 |
| 540 | 20241223 | 102100 | 37928953450 | 39600 | 39600 | 39650 | 39600 | 1855 |
| 541 | 20241223 | 102000 | 37855460250 | 39650 | 39650 | 39700 | 39550 | 6816 |
| 542 | 20241223 | 101900 | 37585326350 | 39650 | 39650 | 39700 | 39650 | 1230 |
| 543 | 20241223 | 101800 | 37536538400 | 39650 | 39550 | 39700 | 39550 | 5079 |
| 544 | 20241223 | 101700 | 37335403600 | 39550 | 39550 | 39600 | 39550 | 1358 |
| 545 | 20241223 | 101600 | 37281680650 | 39550 | 39650 | 39650 | 39550 | 5157 |
| 546 | 20241223 | 101500 | 37077460200 | 39650 | 39650 | 39750 | 39600 | 9191 |
| 547 | 20241223 | 101400 | 36712919150 | 39650 | 39700 | 39700 | 39650 | 3523 |
| 548 | 20241223 | 101300 | 36573159300 | 39650 | 39650 | 39700 | 39650 | 2418 |
| 549 | 20241223 | 101200 | 36477260500 | 39700 | 39700 | 39750 | 39650 | 5394 |
| 550 | 20241223 | 101100 | 36263150250 | 39700 | 39700 | 39800 | 39700 | 8482 |
| 551 | 20241223 | 101000 | 35926175250 | 39700 | 39650 | 39700 | 39650 | 3402 |
| 552 | 20241223 | 100900 | 35791149750 | 39650 | 39600 | 39650 | 39600 | 10632 |
| 553 | 20241223 | 100800 | 35369995500 | 39650 | 39600 | 39650 | 39550 | 6801 |
| 554 | 20241223 | 100700 | 35100589900 | 39600 | 39550 | 39600 | 39550 | 10352 |
| 555 | 20241223 | 100600 | 34691036850 | 39550 | 39500 | 39600 | 39450 | 7728 |
| 556 | 20241223 | 100500 | 34385525550 | 39500 | 39450 | 39500 | 39400 | 5328 |
| 557 | 20241223 | 100400 | 34175366350 | 39450 | 39450 | 39450 | 39350 | 4642 |
| 558 | 20241223 | 100300 | 33992463250 | 39450 | 39450 | 39500 | 39400 | 3934 |
| 559 | 20241223 | 100200 | 33837371100 | 39500 | 39300 | 39500 | 39300 | 7276 |
| 560 | 20241223 | 100100 | 33550320400 | 39300 | 39250 | 39350 | 39200 | 3521 |
| 561 | 20241223 | 100000 | 33412001800 | 39250 | 39250 | 39400 | 39200 | 10939 |
| 562 | 20241223 | 095900 | 32982109350 | 39250 | 39250 | 39300 | 39200 | 14788 |
| 563 | 20241223 | 095800 | 32401952850 | 39200 | 39250 | 39300 | 39200 | 19107 |
| 564 | 20241223 | 095700 | 31652707150 | 39300 | 39300 | 39300 | 39250 | 7996 |
| 565 | 20241223 | 095600 | 31338819150 | 39250 | 39350 | 39350 | 39250 | 16337 |
| 566 | 20241223 | 095500 | 30696861650 | 39300 | 39350 | 39400 | 39300 | 18709 |
| 567 | 20241223 | 095400 | 29960809900 | 39400 | 39450 | 39450 | 39350 | 19121 |
| 568 | 20241223 | 095300 | 29207587100 | 39400 | 39500 | 39500 | 39400 | 20380 |
| 569 | 20241223 | 095200 | 28403759500 | 39500 | 39450 | 39500 | 39450 | 5933 |
| 570 | 20241223 | 095100 | 28169500100 | 39450 | 39500 | 39550 | 39450 | 4936 |
| 571 | 20241223 | 095000 | 27974591000 | 39500 | 39450 | 39550 | 39450 | 3551 |
| 572 | 20241223 | 094900 | 27834364350 | 39500 | 39500 | 39550 | 39450 | 3806 |
| 573 | 20241223 | 094800 | 27684062100 | 39500 | 39500 | 39550 | 39450 | 9060 |
| 574 | 20241223 | 094700 | 27325956400 | 39500 | 39550 | 39550 | 39500 | 4831 |
| 575 | 20241223 | 094600 | 27135020350 | 39550 | 39500 | 39550 | 39450 | 15502 |
| 576 | 20241223 | 094500 | 26522918400 | 39450 | 39550 | 39600 | 39450 | 11198 |
| 577 | 20241223 | 094400 | 26080418450 | 39600 | 39600 | 39650 | 39550 | 1944 |
| 578 | 20241223 | 094300 | 26003479150 | 39600 | 39650 | 39700 | 39550 | 5673 |
| 579 | 20241223 | 094200 | 25778793900 | 39700 | 39650 | 39750 | 39650 | 3411 |
| 580 | 20241223 | 094100 | 25643440250 | 39700 | 39650 | 39700 | 39600 | 5179 |
| 581 | 20241223 | 094000 | 25438064450 | 39600 | 39750 | 39750 | 39600 | 6505 |
| 582 | 20241223 | 093900 | 25180011150 | 39750 | 39750 | 39750 | 39700 | 3001 |
| 583 | 20241223 | 093800 | 25060797550 | 39750 | 39700 | 39750 | 39650 | 2024 |
| 584 | 20241223 | 093700 | 24980430000 | 39700 | 39650 | 39750 | 39650 | 4793 |
| 585 | 20241223 | 093600 | 24790219950 | 39700 | 39600 | 39700 | 39550 | 2339 |
| 586 | 20241223 | 093500 | 24697444500 | 39550 | 39500 | 39650 | 39450 | 14077 |
| 587 | 20241223 | 093400 | 24140436250 | 39500 | 39550 | 39550 | 39450 | 7258 |
| 588 | 20241223 | 093300 | 23853904250 | 39550 | 39500 | 39550 | 39400 | 5439 |
| 589 | 20241223 | 093200 | 23639205150 | 39500 | 39450 | 39550 | 39450 | 8666 |
| 590 | 20241223 | 093100 | 23297069950 | 39500 | 39450 | 39500 | 39450 | 3084 |
| 591 | 20241223 | 093000 | 23175345650 | 39500 | 39450 | 39500 | 39450 | 6422 |
| 592 | 20241223 | 092900 | 22921918300 | 39450 | 39500 | 39550 | 39450 | 6844 |
| 593 | 20241223 | 092800 | 22651523250 | 39450 | 39550 | 39550 | 39400 | 2888 |
| 594 | 20241223 | 092700 | 22537561600 | 39500 | 39500 | 39600 | 39400 | 21094 |
| 595 | 20241223 | 092600 | 21705555450 | 39500 | 39450 | 39550 | 39450 | 10308 |
| 596 | 20241223 | 092500 | 21298541650 | 39450 | 39450 | 39550 | 39400 | 17495 |
| 597 | 20241223 | 092400 | 20608269850 | 39450 | 39550 | 39550 | 39450 | 8303 |
| 598 | 20241223 | 092300 | 20280290050 | 39550 | 39600 | 39650 | 39500 | 13185 |
| 599 | 20241223 | 092200 | 19758649800 | 39600 | 39700 | 39700 | 39500 | 6688 |
| 600 | 20241223 | 092100 | 19493952450 | 39700 | 39500 | 39700 | 39450 | 18517 |
| 601 | 20241223 | 092000 | 18761357500 | 39450 | 39600 | 39600 | 39450 | 22497 |
| 602 | 20241223 | 091900 | 17872426400 | 39600 | 39700 | 39700 | 39550 | 17523 |
| 603 | 20241223 | 091800 | 17178255950 | 39700 | 39700 | 39750 | 39650 | 6282 |
| 604 | 20241223 | 091700 | 16929008550 | 39700 | 39800 | 39800 | 39650 | 6323 |
| 605 | 20241223 | 091600 | 16677906850 | 39800 | 39850 | 39850 | 39700 | 4840 |
| 606 | 20241223 | 091500 | 16485273650 | 39850 | 39800 | 39850 | 39750 | 5446 |
| 607 | 20241223 | 091400 | 16268510100 | 39750 | 39700 | 39900 | 39650 | 13076 |
| 608 | 20241223 | 091300 | 15748667450 | 39700 | 39800 | 39850 | 39650 | 7806 |
| 609 | 20241223 | 091200 | 15438677700 | 39800 | 39550 | 39850 | 39550 | 24774 |
| 610 | 20241223 | 091100 | 14457050800 | 39550 | 39600 | 39650 | 39550 | 11079 |
| 611 | 20241223 | 091000 | 14018550400 | 39650 | 39500 | 39750 | 39500 | 20125 |
| 612 | 20241223 | 090900 | 13221534250 | 39500 | 39700 | 39750 | 39500 | 36638 |
| 613 | 20241223 | 090800 | 11771380500 | 39750 | 39800 | 39800 | 39650 | 19594 |
| 614 | 20241223 | 090700 | 10993328500 | 39750 | 39850 | 39900 | 39700 | 15762 |
| 615 | 20241223 | 090600 | 10365802350 | 39900 | 39950 | 40000 | 39850 | 14853 |
| 616 | 20241223 | 090500 | 9772898900 | 39950 | 39800 | 40000 | 39650 | 44226 |
| 617 | 20241223 | 090400 | 8012160150 | 39800 | 40000 | 40050 | 39750 | 41324 |
| 618 | 20241223 | 090300 | 6363845450 | 40050 | 40100 | 40200 | 40000 | 23059 |
| 619 | 20241223 | 090200 | 5439731250 | 40150 | 40150 | 40350 | 39950 | 41828 |
| 620 | 20241223 | 090100 | 3763028750 | 40300 | 40550 | 40550 | 40150 | 35259 |
| 621 | 20241223 | 090000 | 2339887700 | 40600 | 41000 | 41000 | 40500 | 56837 |