34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 192700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 3 | 20241216 | 192600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20241216 | 192500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20241216 | 192400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20241216 | 192300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20241216 | 192200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20241216 | 192100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20241216 | 192000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20241216 | 191900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20241216 | 191800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20241216 | 191700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20241216 | 191600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20241216 | 191500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20241216 | 191400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20241216 | 191300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20241216 | 191200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20241216 | 191100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20241216 | 191000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20241216 | 190900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20241216 | 190800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20241216 | 190700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20241216 | 190600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20241216 | 190500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20241216 | 190400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20241216 | 190300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20241216 | 190200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20241216 | 190100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20241216 | 190000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20241216 | 185900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20241216 | 185800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20241216 | 185700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 33 | 20241216 | 185600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20241216 | 185500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20241216 | 185400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20241216 | 185300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20241216 | 185200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20241216 | 185100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20241216 | 185000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20241216 | 184900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20241216 | 184800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20241216 | 184700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20241216 | 184600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20241216 | 184500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20241216 | 184400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20241216 | 184300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20241216 | 184200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20241216 | 184100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20241216 | 184000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20241216 | 183900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20241216 | 183800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20241216 | 183700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20241216 | 183600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20241216 | 183500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20241216 | 183400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20241216 | 183300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20241216 | 183200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20241216 | 183100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20241216 | 183000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20241216 | 182900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20241216 | 182800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20241216 | 182700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 63 | 20241216 | 182600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20241216 | 182500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20241216 | 182400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20241216 | 182300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20241216 | 182200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20241216 | 182100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20241216 | 182000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20241216 | 181900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20241216 | 181800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20241216 | 181700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20241216 | 181600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20241216 | 181500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20241216 | 181400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20241216 | 181300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20241216 | 181200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20241216 | 181100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20241216 | 181000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20241216 | 180900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20241216 | 180800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20241216 | 180700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20241216 | 180600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20241216 | 180500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20241216 | 180400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20241216 | 180300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20241216 | 180200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20241216 | 180100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20241216 | 180000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20241216 | 175900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20241216 | 175800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20241216 | 175700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 93 | 20241216 | 175600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20241216 | 175500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20241216 | 175400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20241216 | 175300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20241216 | 175200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20241216 | 175100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20241216 | 175000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20241216 | 174900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20241216 | 174800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20241216 | 174700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20241216 | 174600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20241216 | 174500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20241216 | 174400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20241216 | 174300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20241216 | 174200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20241216 | 174100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20241216 | 174000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20241216 | 173900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20241216 | 173800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20241216 | 173700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20241216 | 173600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20241216 | 173500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20241216 | 173400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20241216 | 173300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20241216 | 173200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20241216 | 173100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20241216 | 173000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20241216 | 172900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20241216 | 172800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20241216 | 172700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 123 | 20241216 | 172600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20241216 | 172500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20241216 | 172400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20241216 | 172300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20241216 | 172200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20241216 | 172100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20241216 | 172000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20241216 | 171900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20241216 | 171800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20241216 | 171700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20241216 | 171600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20241216 | 171500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20241216 | 171400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20241216 | 171300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20241216 | 171200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20241216 | 171100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20241216 | 171000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20241216 | 170900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20241216 | 170800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20241216 | 170700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20241216 | 170600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20241216 | 170500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20241216 | 170400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20241216 | 170300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20241216 | 170200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20241216 | 170100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20241216 | 170000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20241216 | 165900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20241216 | 165800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20241216 | 165700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 153 | 20241216 | 165600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20241216 | 165500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20241216 | 165400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20241216 | 165300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20241216 | 165200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20241216 | 165100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20241216 | 165000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20241216 | 164900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20241216 | 164800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20241216 | 164700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20241216 | 164600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20241216 | 164500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20241216 | 164400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20241216 | 164300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20241216 | 164200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20241216 | 164100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20241216 | 164000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20241216 | 163900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20241216 | 163800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20241216 | 163700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20241216 | 163600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20241216 | 163500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20241216 | 163400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20241216 | 163300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20241216 | 163200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20241216 | 163100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20241216 | 163000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20241216 | 162900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20241216 | 162800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20241216 | 162700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 183 | 20241216 | 162600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20241216 | 162500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20241216 | 162400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241216 | 162300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241216 | 162200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241216 | 162100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241216 | 162000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241216 | 161900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241216 | 161800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241216 | 161700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241216 | 161600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241216 | 161500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241216 | 161400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20241216 | 161300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20241216 | 161200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20241216 | 161100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20241216 | 161000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20241216 | 160900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20241216 | 160800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20241216 | 160700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20241216 | 160600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20241216 | 160500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20241216 | 160400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20241216 | 160300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20241216 | 160200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20241216 | 160100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20241216 | 160000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20241216 | 155900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20241216 | 155800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20241216 | 155700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 213 | 20241216 | 155600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20241216 | 155500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20241216 | 155400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20241216 | 155300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20241216 | 155200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20241216 | 155100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20241216 | 155000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20241216 | 154900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20241216 | 154800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20241216 | 154700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20241216 | 154600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20241216 | 154500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20241216 | 154400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20241216 | 154300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20241216 | 154200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20241216 | 154100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20241216 | 154000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20241216 | 153900 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20241216 | 153800 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20241216 | 153700 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20241216 | 153600 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20241216 | 153500 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20241216 | 153400 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20241216 | 153300 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20241216 | 153200 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20241216 | 153100 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20241216 | 153000 | 65749101050 | 33700 | 33700 | 33700 | 33700 | 46920 |
| 240 | 20241216 | 152900 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20241216 | 152800 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20241216 | 152700 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 243 | 20241216 | 152600 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20241216 | 152500 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20241216 | 152400 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20241216 | 152300 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20241216 | 152200 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20241216 | 152100 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20241216 | 152000 | 64167897050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20241216 | 151900 | 64167897050 | 33850 | 33800 | 33850 | 33750 | 12383 |
| 251 | 20241216 | 151800 | 63749203150 | 33800 | 33800 | 33950 | 33750 | 22376 |
| 252 | 20241216 | 151700 | 62991438400 | 33800 | 33750 | 33900 | 33700 | 20356 |
| 253 | 20241216 | 151600 | 62303278950 | 33700 | 33700 | 33750 | 33700 | 3093 |
| 254 | 20241216 | 151500 | 62198902400 | 33700 | 33650 | 33800 | 33650 | 11301 |
| 255 | 20241216 | 151400 | 61817607000 | 33650 | 33700 | 33700 | 33650 | 1141 |
| 256 | 20241216 | 151300 | 61779200800 | 33650 | 33650 | 33700 | 33650 | 2027 |
| 257 | 20241216 | 151200 | 61710970850 | 33700 | 33700 | 33700 | 33650 | 1426 |
| 258 | 20241216 | 151100 | 61662957600 | 33650 | 33750 | 33750 | 33650 | 2306 |
| 259 | 20241216 | 151000 | 61585262900 | 33700 | 33650 | 33800 | 33600 | 16538 |
| 260 | 20241216 | 150900 | 61027411200 | 33650 | 33600 | 33700 | 33600 | 7995 |
| 261 | 20241216 | 150800 | 60758306500 | 33550 | 33550 | 33650 | 33500 | 12630 |
| 262 | 20241216 | 150700 | 60333989300 | 33500 | 33600 | 33600 | 33500 | 2418 |
| 263 | 20241216 | 150600 | 60252856800 | 33600 | 33450 | 33600 | 33450 | 9795 |
| 264 | 20241216 | 150500 | 59924473800 | 33500 | 33450 | 33500 | 33450 | 3233 |
| 265 | 20241216 | 150400 | 59816225550 | 33450 | 33500 | 33500 | 33450 | 1064 |
| 266 | 20241216 | 150300 | 59780602900 | 33500 | 33450 | 33500 | 33450 | 1601 |
| 267 | 20241216 | 150200 | 59726996600 | 33450 | 33500 | 33500 | 33450 | 3528 |
| 268 | 20241216 | 150100 | 59608854600 | 33450 | 33450 | 33500 | 33450 | 1833 |
| 269 | 20241216 | 150000 | 59547528800 | 33450 | 33450 | 33500 | 33400 | 3651 |
| 270 | 20241216 | 145900 | 59425370650 | 33500 | 33450 | 33500 | 33400 | 4019 |
| 271 | 20241216 | 145800 | 59290943900 | 33450 | 33450 | 33500 | 33400 | 1405 |
| 272 | 20241216 | 145700 | 59243948350 | 33450 | 33500 | 33500 | 33450 | 9392 |
| 273 | 20241216 | 145600 | 58929721650 | 33500 | 33450 | 33500 | 33400 | 5056 |
| 274 | 20241216 | 145500 | 58760618750 | 33450 | 33450 | 33450 | 33400 | 1642 |
| 275 | 20241216 | 145400 | 58705753600 | 33400 | 33450 | 33450 | 33400 | 1995 |
| 276 | 20241216 | 145300 | 58639088800 | 33450 | 33400 | 33450 | 33400 | 3082 |
| 277 | 20241216 | 145200 | 58536116650 | 33400 | 33450 | 33450 | 33400 | 1389 |
| 278 | 20241216 | 145100 | 58489716050 | 33400 | 33400 | 33450 | 33400 | 1896 |
| 279 | 20241216 | 145000 | 58426383350 | 33400 | 33450 | 33450 | 33400 | 2056 |
| 280 | 20241216 | 144900 | 58357706300 | 33400 | 33400 | 33450 | 33400 | 2341 |
| 281 | 20241216 | 144800 | 58279477950 | 33400 | 33400 | 33450 | 33400 | 2209 |
| 282 | 20241216 | 144700 | 58205678250 | 33450 | 33400 | 33450 | 33400 | 1085 |
| 283 | 20241216 | 144600 | 58169427200 | 33450 | 33450 | 33500 | 33400 | 2911 |
| 284 | 20241216 | 144500 | 58072075350 | 33400 | 33400 | 33450 | 33400 | 1513 |
| 285 | 20241216 | 144400 | 58021501100 | 33400 | 33450 | 33500 | 33400 | 1816 |
| 286 | 20241216 | 144300 | 57960734250 | 33400 | 33400 | 33500 | 33400 | 5743 |
| 287 | 20241216 | 144200 | 57768577450 | 33450 | 33400 | 33450 | 33400 | 1196 |
| 288 | 20241216 | 144100 | 57728610200 | 33450 | 33500 | 33500 | 33450 | 3811 |
| 289 | 20241216 | 144000 | 57601126050 | 33500 | 33500 | 33500 | 33450 | 947 |
| 290 | 20241216 | 143900 | 57569436650 | 33500 | 33450 | 33500 | 33450 | 1934 |
| 291 | 20241216 | 143800 | 57504694750 | 33450 | 33450 | 33500 | 33400 | 7130 |
| 292 | 20241216 | 143700 | 57266234700 | 33400 | 33400 | 33450 | 33400 | 4766 |
| 293 | 20241216 | 143600 | 57107028000 | 33450 | 33400 | 33450 | 33400 | 1567 |
| 294 | 20241216 | 143500 | 57054675950 | 33400 | 33350 | 33450 | 33350 | 3087 |
| 295 | 20241216 | 143400 | 56951557350 | 33400 | 33400 | 33400 | 33350 | 2076 |
| 296 | 20241216 | 143300 | 56882289600 | 33400 | 33400 | 33400 | 33350 | 1345 |
| 297 | 20241216 | 143200 | 56837416450 | 33400 | 33350 | 33400 | 33350 | 1137 |
| 298 | 20241216 | 143100 | 56799481600 | 33400 | 33400 | 33400 | 33350 | 1309 |
| 299 | 20241216 | 143000 | 56755808450 | 33350 | 33400 | 33400 | 33350 | 1646 |
| 300 | 20241216 | 142900 | 56700897100 | 33400 | 33450 | 33450 | 33350 | 7246 |
| 301 | 20241216 | 142800 | 56458896650 | 33400 | 33400 | 33450 | 33400 | 1108 |
| 302 | 20241216 | 142700 | 56421868850 | 33450 | 33400 | 33450 | 33400 | 1271 |
| 303 | 20241216 | 142600 | 56379395750 | 33450 | 33400 | 33450 | 33400 | 1176 |
| 304 | 20241216 | 142500 | 56340102700 | 33400 | 33400 | 33450 | 33400 | 1730 |
| 305 | 20241216 | 142400 | 56282277200 | 33400 | 33450 | 33450 | 33400 | 1856 |
| 306 | 20241216 | 142300 | 56220274000 | 33450 | 33400 | 33450 | 33400 | 1597 |
| 307 | 20241216 | 142200 | 56166893600 | 33400 | 33450 | 33500 | 33400 | 2823 |
| 308 | 20241216 | 142100 | 56072470050 | 33450 | 33400 | 33500 | 33400 | 2726 |
| 309 | 20241216 | 142000 | 55981303600 | 33400 | 33450 | 33450 | 33400 | 1829 |
| 310 | 20241216 | 141900 | 55920163750 | 33450 | 33400 | 33450 | 33400 | 1484 |
| 311 | 20241216 | 141800 | 55870583800 | 33450 | 33400 | 33450 | 33400 | 1384 |
| 312 | 20241216 | 141700 | 55824355900 | 33400 | 33400 | 33450 | 33400 | 1504 |
| 313 | 20241216 | 141600 | 55774112500 | 33400 | 33500 | 33500 | 33400 | 3533 |
| 314 | 20241216 | 141500 | 55655936150 | 33450 | 33450 | 33500 | 33400 | 1489 |
| 315 | 20241216 | 141400 | 55606132250 | 33400 | 33500 | 33500 | 33400 | 2258 |
| 316 | 20241216 | 141300 | 55530614200 | 33500 | 33450 | 33500 | 33300 | 7985 |
| 317 | 20241216 | 141200 | 55264109250 | 33450 | 33400 | 33500 | 33300 | 11163 |
| 318 | 20241216 | 141100 | 54891263900 | 33350 | 33400 | 33400 | 33350 | 2562 |
| 319 | 20241216 | 141000 | 54805808650 | 33400 | 33350 | 33400 | 33350 | 2886 |
| 320 | 20241216 | 140900 | 54709548450 | 33350 | 33400 | 33400 | 33350 | 2492 |
| 321 | 20241216 | 140800 | 54626430600 | 33400 | 33400 | 33400 | 33350 | 885 |
| 322 | 20241216 | 140700 | 54596904150 | 33400 | 33400 | 33400 | 33350 | 1261 |
| 323 | 20241216 | 140600 | 54554832050 | 33400 | 33350 | 33400 | 33350 | 1272 |
| 324 | 20241216 | 140500 | 54512401900 | 33400 | 33400 | 33400 | 33350 | 901 |
| 325 | 20241216 | 140400 | 54482345400 | 33400 | 33400 | 33400 | 33350 | 1792 |
| 326 | 20241216 | 140300 | 54422554600 | 33400 | 33400 | 33400 | 33350 | 5635 |
| 327 | 20241216 | 140200 | 54234373150 | 33400 | 33450 | 33450 | 33400 | 1690 |
| 328 | 20241216 | 140100 | 54177918650 | 33400 | 33400 | 33450 | 33400 | 1124 |
| 329 | 20241216 | 140000 | 54140376200 | 33400 | 33450 | 33450 | 33400 | 1673 |
| 330 | 20241216 | 135900 | 54084484450 | 33400 | 33400 | 33450 | 33400 | 1842 |
| 331 | 20241216 | 135800 | 54022952300 | 33400 | 33400 | 33450 | 33400 | 995 |
| 332 | 20241216 | 135700 | 53989709400 | 33450 | 33400 | 33450 | 33400 | 915 |
| 333 | 20241216 | 135600 | 53959130900 | 33400 | 33400 | 33450 | 33400 | 822 |
| 334 | 20241216 | 135500 | 53931662700 | 33400 | 33450 | 33450 | 33400 | 3111 |
| 335 | 20241216 | 135400 | 53827746750 | 33450 | 33450 | 33500 | 33400 | 2127 |
| 336 | 20241216 | 135300 | 53756610550 | 33450 | 33450 | 33450 | 33400 | 2124 |
| 337 | 20241216 | 135200 | 53685571950 | 33450 | 33450 | 33450 | 33400 | 4744 |
| 338 | 20241216 | 135100 | 53526990200 | 33450 | 33350 | 33450 | 33350 | 3344 |
| 339 | 20241216 | 135000 | 53415346900 | 33350 | 33400 | 33400 | 33350 | 1963 |
| 340 | 20241216 | 134900 | 53349837050 | 33350 | 33350 | 33400 | 33350 | 2411 |
| 341 | 20241216 | 134800 | 53269427850 | 33350 | 33400 | 33400 | 33350 | 1496 |
| 342 | 20241216 | 134700 | 53219528500 | 33350 | 33350 | 33400 | 33350 | 2268 |
| 343 | 20241216 | 134600 | 53143880050 | 33350 | 33450 | 33450 | 33350 | 3023 |
| 344 | 20241216 | 134500 | 53042934550 | 33450 | 33450 | 33450 | 33400 | 5900 |
| 345 | 20241216 | 134400 | 52845842600 | 33400 | 33450 | 33450 | 33400 | 1099 |
| 346 | 20241216 | 134300 | 52809119800 | 33400 | 33450 | 33450 | 33400 | 1313 |
| 347 | 20241216 | 134200 | 52765237450 | 33400 | 33400 | 33450 | 33350 | 3766 |
| 348 | 20241216 | 134100 | 52639474550 | 33400 | 33350 | 33450 | 33350 | 2453 |
| 349 | 20241216 | 134000 | 52557581750 | 33350 | 33400 | 33400 | 33350 | 1412 |
| 350 | 20241216 | 133900 | 52510470050 | 33350 | 33400 | 33450 | 33350 | 2809 |
| 351 | 20241216 | 133800 | 52416642600 | 33400 | 33450 | 33450 | 33400 | 936 |
| 352 | 20241216 | 133700 | 52385371300 | 33400 | 33300 | 33450 | 33300 | 5155 |
| 353 | 20241216 | 133600 | 52213271400 | 33350 | 33350 | 33400 | 33300 | 1752 |
| 354 | 20241216 | 133500 | 52154824950 | 33350 | 33400 | 33400 | 33300 | 5424 |
| 355 | 20241216 | 133400 | 51973934600 | 33400 | 33400 | 33450 | 33350 | 5011 |
| 356 | 20241216 | 133300 | 51806595200 | 33450 | 33350 | 33450 | 33350 | 7030 |
| 357 | 20241216 | 133200 | 51571799050 | 33400 | 33300 | 33400 | 33300 | 2548 |
| 358 | 20241216 | 133100 | 51486819450 | 33350 | 33300 | 33350 | 33300 | 4040 |
| 359 | 20241216 | 133000 | 51352104650 | 33350 | 33250 | 33350 | 33250 | 7181 |
| 360 | 20241216 | 132900 | 51113097250 | 33250 | 33250 | 33300 | 33200 | 3376 |
| 361 | 20241216 | 132800 | 51000900500 | 33300 | 33200 | 33300 | 33200 | 3878 |
| 362 | 20241216 | 132700 | 50872013000 | 33250 | 33250 | 33250 | 33200 | 5784 |
| 363 | 20241216 | 132600 | 50679979050 | 33250 | 33200 | 33250 | 33200 | 2215 |
| 364 | 20241216 | 132500 | 50606415100 | 33250 | 33250 | 33250 | 33200 | 2689 |
| 365 | 20241216 | 132400 | 50517083250 | 33250 | 33200 | 33300 | 33200 | 5410 |
| 366 | 20241216 | 132300 | 50337271750 | 33250 | 33250 | 33250 | 33200 | 6161 |
| 367 | 20241216 | 132200 | 50132674000 | 33250 | 33250 | 33250 | 33200 | 6580 |
| 368 | 20241216 | 132100 | 49914167100 | 33200 | 33200 | 33250 | 33200 | 3318 |
| 369 | 20241216 | 132000 | 49803978850 | 33200 | 33250 | 33250 | 33200 | 5124 |
| 370 | 20241216 | 131900 | 49633832150 | 33200 | 33300 | 33300 | 33200 | 7279 |
| 371 | 20241216 | 131800 | 49391904700 | 33250 | 33250 | 33300 | 33250 | 7779 |
| 372 | 20241216 | 131700 | 49133239600 | 33250 | 33350 | 33350 | 33250 | 7978 |
| 373 | 20241216 | 131600 | 48867811600 | 33300 | 33400 | 33400 | 33300 | 4922 |
| 374 | 20241216 | 131500 | 48703809600 | 33400 | 33300 | 33400 | 33250 | 7785 |
| 375 | 20241216 | 131400 | 48444478650 | 33250 | 33250 | 33300 | 33250 | 5644 |
| 376 | 20241216 | 131300 | 48256795450 | 33250 | 33300 | 33350 | 33250 | 15069 |
| 377 | 20241216 | 131200 | 47755056950 | 33300 | 33350 | 33400 | 33300 | 13780 |
| 378 | 20241216 | 131100 | 47295589950 | 33350 | 33350 | 33400 | 33350 | 3532 |
| 379 | 20241216 | 131000 | 47177770850 | 33350 | 33400 | 33450 | 33350 | 3310 |
| 380 | 20241216 | 130900 | 47067237150 | 33450 | 33450 | 33450 | 33400 | 2818 |
| 381 | 20241216 | 130800 | 46973094100 | 33400 | 33500 | 33500 | 33400 | 1738 |
| 382 | 20241216 | 130700 | 46914995700 | 33450 | 33500 | 33500 | 33400 | 4141 |
| 383 | 20241216 | 130600 | 46776469450 | 33500 | 33450 | 33500 | 33450 | 1499 |
| 384 | 20241216 | 130500 | 46726320650 | 33450 | 33500 | 33500 | 33450 | 1738 |
| 385 | 20241216 | 130400 | 46668177300 | 33500 | 33400 | 33500 | 33400 | 7315 |
| 386 | 20241216 | 130300 | 46423673200 | 33400 | 33400 | 33450 | 33350 | 1333 |
| 387 | 20241216 | 130200 | 46379144250 | 33400 | 33400 | 33450 | 33350 | 4179 |
| 388 | 20241216 | 130100 | 46239676900 | 33400 | 33400 | 33450 | 33350 | 5297 |
| 389 | 20241216 | 130000 | 46062781300 | 33400 | 33400 | 33450 | 33400 | 2698 |
| 390 | 20241216 | 125900 | 45972646100 | 33400 | 33450 | 33500 | 33350 | 8633 |
| 391 | 20241216 | 125800 | 45684186900 | 33400 | 33450 | 33450 | 33400 | 2337 |
| 392 | 20241216 | 125700 | 45606123250 | 33400 | 33450 | 33450 | 33400 | 19703 |
| 393 | 20241216 | 125600 | 44947992000 | 33450 | 33450 | 33450 | 33400 | 1469 |
| 394 | 20241216 | 125500 | 44898885850 | 33500 | 33500 | 33500 | 33400 | 14545 |
| 395 | 20241216 | 125400 | 44412367700 | 33500 | 33550 | 33550 | 33450 | 31716 |
| 396 | 20241216 | 125300 | 43349973100 | 33550 | 33500 | 33550 | 33500 | 4482 |
| 397 | 20241216 | 125200 | 43199642250 | 33550 | 33550 | 33550 | 33500 | 2907 |
| 398 | 20241216 | 125100 | 43102238250 | 33500 | 33500 | 33550 | 33500 | 1838 |
| 399 | 20241216 | 125000 | 43040643550 | 33550 | 33600 | 33600 | 33500 | 8572 |
| 400 | 20241216 | 124900 | 42753059400 | 33550 | 33600 | 33600 | 33550 | 2101 |
| 401 | 20241216 | 124800 | 42682551800 | 33600 | 33600 | 33600 | 33550 | 4041 |
| 402 | 20241216 | 124700 | 42546911050 | 33600 | 33600 | 33600 | 33550 | 877 |
| 403 | 20241216 | 124600 | 42517461650 | 33550 | 33550 | 33600 | 33550 | 1981 |
| 404 | 20241216 | 124500 | 42450953900 | 33550 | 33600 | 33600 | 33550 | 2287 |
| 405 | 20241216 | 124400 | 42374210900 | 33600 | 33550 | 33600 | 33550 | 8083 |
| 406 | 20241216 | 124300 | 42103019300 | 33550 | 33550 | 33600 | 33550 | 4010 |
| 407 | 20241216 | 124200 | 41968469150 | 33600 | 33700 | 33700 | 33550 | 55143 |
| 408 | 20241216 | 124100 | 40115319750 | 33650 | 33700 | 33700 | 33650 | 973 |
| 409 | 20241216 | 124000 | 40082562450 | 33650 | 33650 | 33700 | 33650 | 1428 |
| 410 | 20241216 | 123900 | 40034497950 | 33650 | 33700 | 33700 | 33650 | 1372 |
| 411 | 20241216 | 123800 | 39988294550 | 33700 | 33750 | 33750 | 33650 | 2138 |
| 412 | 20241216 | 123700 | 39916245600 | 33700 | 33750 | 33750 | 33700 | 650 |
| 413 | 20241216 | 123600 | 39894333250 | 33700 | 33700 | 33750 | 33650 | 1780 |
| 414 | 20241216 | 123500 | 39834366750 | 33700 | 33700 | 33750 | 33650 | 2639 |
| 415 | 20241216 | 123400 | 39745456850 | 33700 | 33700 | 33700 | 33650 | 1448 |
| 416 | 20241216 | 123300 | 39696661900 | 33700 | 33700 | 33750 | 33650 | 1061 |
| 417 | 20241216 | 123200 | 39660934700 | 33700 | 33650 | 33750 | 33650 | 1663 |
| 418 | 20241216 | 123100 | 39604892050 | 33700 | 33700 | 33750 | 33650 | 1229 |
| 419 | 20241216 | 123000 | 39563472950 | 33700 | 33750 | 33750 | 33700 | 1026 |
| 420 | 20241216 | 122900 | 39528885900 | 33700 | 33650 | 33750 | 33650 | 1843 |
| 421 | 20241216 | 122800 | 39466789050 | 33700 | 33700 | 33700 | 33650 | 4476 |
| 422 | 20241216 | 122700 | 39315986750 | 33700 | 33700 | 33700 | 33650 | 500 |
| 423 | 20241216 | 122600 | 39299149950 | 33650 | 33650 | 33700 | 33650 | 1919 |
| 424 | 20241216 | 122500 | 39234572200 | 33650 | 33650 | 33700 | 33650 | 1080 |
| 425 | 20241216 | 122400 | 39198218150 | 33650 | 33700 | 33700 | 33650 | 517 |
| 426 | 20241216 | 122300 | 39180811700 | 33700 | 33650 | 33700 | 33650 | 3669 |
| 427 | 20241216 | 122200 | 39057347050 | 33650 | 33650 | 33700 | 33650 | 1185 |
| 428 | 20241216 | 122100 | 39017463100 | 33650 | 33750 | 33750 | 33650 | 8768 |
| 429 | 20241216 | 122000 | 38722093350 | 33750 | 33750 | 33750 | 33700 | 1023 |
| 430 | 20241216 | 121900 | 38687614150 | 33700 | 33750 | 33800 | 33700 | 725 |
| 431 | 20241216 | 121800 | 38663147700 | 33700 | 33750 | 33800 | 33700 | 722 |
| 432 | 20241216 | 121700 | 38638803400 | 33750 | 33750 | 33800 | 33700 | 1196 |
| 433 | 20241216 | 121600 | 38598486650 | 33800 | 33700 | 33800 | 33700 | 1323 |
| 434 | 20241216 | 121500 | 38553855900 | 33750 | 33750 | 33750 | 33700 | 2826 |
| 435 | 20241216 | 121400 | 38458526800 | 33750 | 33750 | 33750 | 33700 | 1938 |
| 436 | 20241216 | 121300 | 38393209550 | 33750 | 33750 | 33750 | 33700 | 447 |
| 437 | 20241216 | 121200 | 38378137800 | 33700 | 33700 | 33750 | 33700 | 773 |
| 438 | 20241216 | 121100 | 38352081800 | 33750 | 33750 | 33750 | 33700 | 1199 |
| 439 | 20241216 | 121000 | 38311665850 | 33750 | 33750 | 33750 | 33700 | 796 |
| 440 | 20241216 | 120900 | 38284833350 | 33750 | 33700 | 33750 | 33700 | 2704 |
| 441 | 20241216 | 120800 | 38193642000 | 33750 | 33700 | 33750 | 33700 | 1335 |
| 442 | 20241216 | 120700 | 38148649050 | 33700 | 33700 | 33750 | 33700 | 818 |
| 443 | 20241216 | 120600 | 38121079400 | 33700 | 33750 | 33750 | 33650 | 5744 |
| 444 | 20241216 | 120500 | 37927515500 | 33750 | 33750 | 33750 | 33700 | 2130 |
| 445 | 20241216 | 120400 | 37855722200 | 33750 | 33700 | 33750 | 33700 | 8215 |
| 446 | 20241216 | 120300 | 37578871800 | 33700 | 33750 | 33750 | 33700 | 689 |
| 447 | 20241216 | 120200 | 37555644150 | 33750 | 33700 | 33750 | 33700 | 1585 |
| 448 | 20241216 | 120100 | 37502224950 | 33700 | 33750 | 33750 | 33700 | 1169 |
| 449 | 20241216 | 120000 | 37462825500 | 33750 | 33750 | 33750 | 33700 | 1369 |
| 450 | 20241216 | 115900 | 37416678250 | 33750 | 33750 | 33750 | 33700 | 1491 |
| 451 | 20241216 | 115800 | 37366395700 | 33750 | 33750 | 33750 | 33700 | 1103 |
| 452 | 20241216 | 115700 | 37329211800 | 33750 | 33750 | 33750 | 33700 | 1559 |
| 453 | 20241216 | 115600 | 37276634050 | 33700 | 33700 | 33750 | 33700 | 1335 |
| 454 | 20241216 | 115500 | 37231635800 | 33750 | 33700 | 33750 | 33700 | 1880 |
| 455 | 20241216 | 115400 | 37168259050 | 33750 | 33750 | 33750 | 33700 | 1052 |
| 456 | 20241216 | 115300 | 37132781200 | 33750 | 33750 | 33800 | 33700 | 2353 |
| 457 | 20241216 | 115200 | 37053398700 | 33750 | 33750 | 33800 | 33700 | 3027 |
| 458 | 20241216 | 115100 | 36951291650 | 33750 | 33700 | 33800 | 33700 | 1270 |
| 459 | 20241216 | 115000 | 36908408050 | 33750 | 33750 | 33800 | 33750 | 2514 |
| 460 | 20241216 | 114900 | 36823504800 | 33750 | 33750 | 33800 | 33750 | 3757 |
| 461 | 20241216 | 114800 | 36696703650 | 33750 | 33800 | 33800 | 33750 | 360 |
| 462 | 20241216 | 114700 | 36684547900 | 33800 | 33750 | 33800 | 33750 | 918 |
| 463 | 20241216 | 114600 | 36653533050 | 33750 | 33800 | 33800 | 33750 | 776 |
| 464 | 20241216 | 114500 | 36627335900 | 33750 | 33800 | 33800 | 33750 | 2281 |
| 465 | 20241216 | 114400 | 36550344000 | 33750 | 33750 | 33800 | 33750 | 965 |
| 466 | 20241216 | 114300 | 36517764900 | 33750 | 33750 | 33800 | 33750 | 549 |
| 467 | 20241216 | 114200 | 36499231650 | 33800 | 33750 | 33800 | 33750 | 688 |
| 468 | 20241216 | 114100 | 36476003150 | 33800 | 33800 | 33800 | 33750 | 953 |
| 469 | 20241216 | 114000 | 36443838250 | 33800 | 33750 | 33800 | 33750 | 2638 |
| 470 | 20241216 | 113900 | 36354801600 | 33800 | 33750 | 33800 | 33750 | 1409 |
| 471 | 20241216 | 113800 | 36307225000 | 33800 | 33800 | 33800 | 33750 | 518 |
| 472 | 20241216 | 113700 | 36289736050 | 33800 | 33800 | 33800 | 33750 | 742 |
| 473 | 20241216 | 113600 | 36264679050 | 33800 | 33800 | 33850 | 33800 | 984 |
| 474 | 20241216 | 113500 | 36231415900 | 33800 | 33800 | 33850 | 33750 | 1627 |
| 475 | 20241216 | 113400 | 36176431000 | 33800 | 33750 | 33850 | 33750 | 2323 |
| 476 | 20241216 | 113300 | 36097913700 | 33800 | 33800 | 33800 | 33750 | 2422 |
| 477 | 20241216 | 113200 | 36016085400 | 33800 | 33750 | 33800 | 33750 | 1149 |
| 478 | 20241216 | 113100 | 35977297650 | 33800 | 33800 | 33850 | 33750 | 735 |
| 479 | 20241216 | 113000 | 35952455200 | 33800 | 33850 | 33850 | 33750 | 1521 |
| 480 | 20241216 | 112900 | 35901034900 | 33850 | 33850 | 33850 | 33800 | 862 |
| 481 | 20241216 | 112800 | 35871898000 | 33800 | 33800 | 33850 | 33750 | 1215 |
| 482 | 20241216 | 112700 | 35830826650 | 33800 | 33850 | 33850 | 33800 | 676 |
| 483 | 20241216 | 112600 | 35807963650 | 33850 | 33800 | 33850 | 33800 | 1006 |
| 484 | 20241216 | 112500 | 35773956450 | 33800 | 33850 | 33850 | 33750 | 2614 |
| 485 | 20241216 | 112400 | 35685577250 | 33850 | 33750 | 33850 | 33750 | 2794 |
| 486 | 20241216 | 112300 | 35591109950 | 33750 | 33750 | 33800 | 33750 | 1435 |
| 487 | 20241216 | 112200 | 35542610300 | 33800 | 33750 | 33800 | 33750 | 1161 |
| 488 | 20241216 | 112100 | 35503415350 | 33800 | 33750 | 33800 | 33750 | 1300 |
| 489 | 20241216 | 112000 | 35459536050 | 33750 | 33800 | 33800 | 33750 | 1017 |
| 490 | 20241216 | 111900 | 35425187350 | 33750 | 33750 | 33800 | 33750 | 983 |
| 491 | 20241216 | 111800 | 35392005050 | 33750 | 33750 | 33800 | 33750 | 637 |
| 492 | 20241216 | 111700 | 35370501150 | 33750 | 33750 | 33800 | 33750 | 8382 |
| 493 | 20241216 | 111600 | 35087442350 | 33800 | 33750 | 33800 | 33750 | 705 |
| 494 | 20241216 | 111500 | 35063635100 | 33750 | 33800 | 33800 | 33750 | 914 |
| 495 | 20241216 | 111400 | 35032763650 | 33750 | 33750 | 33800 | 33750 | 1064 |
| 496 | 20241216 | 111300 | 34996846300 | 33800 | 33800 | 33800 | 33750 | 1283 |
| 497 | 20241216 | 111200 | 34953523950 | 33750 | 33750 | 33800 | 33750 | 916 |
| 498 | 20241216 | 111100 | 34922577750 | 33750 | 33750 | 33800 | 33750 | 1635 |
| 499 | 20241216 | 111000 | 34867334350 | 33750 | 33750 | 33800 | 33750 | 535 |
| 500 | 20241216 | 110900 | 34849274200 | 33750 | 33800 | 33800 | 33750 | 1025 |
| 501 | 20241216 | 110800 | 34814639550 | 33750 | 33750 | 33800 | 33750 | 1533 |
| 502 | 20241216 | 110700 | 34762885600 | 33800 | 33750 | 33800 | 33750 | 693 |
| 503 | 20241216 | 110600 | 34739474000 | 33750 | 33800 | 33800 | 33750 | 509 |
| 504 | 20241216 | 110500 | 34722277450 | 33800 | 33800 | 33800 | 33750 | 1462 |
| 505 | 20241216 | 110400 | 34672885700 | 33800 | 33800 | 33800 | 33750 | 694 |
| 506 | 20241216 | 110300 | 34649444050 | 33800 | 33750 | 33850 | 33750 | 320 |
| 507 | 20241216 | 110200 | 34638631200 | 33800 | 33800 | 33850 | 33750 | 1099 |
| 508 | 20241216 | 110100 | 34601494550 | 33800 | 33750 | 33800 | 33750 | 2178 |
| 509 | 20241216 | 110000 | 34527927500 | 33800 | 33800 | 33800 | 33750 | 826 |
| 510 | 20241216 | 105900 | 34500034200 | 33800 | 33750 | 33850 | 33750 | 6952 |
| 511 | 20241216 | 105800 | 34265224300 | 33800 | 33800 | 33850 | 33750 | 3274 |
| 512 | 20241216 | 105700 | 34154579450 | 33800 | 33800 | 33800 | 33750 | 718 |
| 513 | 20241216 | 105600 | 34130317150 | 33800 | 33800 | 33850 | 33800 | 6468 |
| 514 | 20241216 | 105500 | 33911584450 | 33750 | 33750 | 33800 | 33750 | 1293 |
| 515 | 20241216 | 105400 | 33867916300 | 33750 | 33800 | 33800 | 33750 | 379 |
| 516 | 20241216 | 105300 | 33855111250 | 33800 | 33800 | 33800 | 33750 | 1782 |
| 517 | 20241216 | 105200 | 33794888300 | 33750 | 33800 | 33800 | 33750 | 514 |
| 518 | 20241216 | 105100 | 33777535800 | 33750 | 33750 | 33800 | 33750 | 653 |
| 519 | 20241216 | 105000 | 33755485700 | 33750 | 33750 | 33800 | 33700 | 2382 |
| 520 | 20241216 | 104900 | 33675073900 | 33750 | 33700 | 33750 | 33700 | 2126 |
| 521 | 20241216 | 104800 | 33603326700 | 33700 | 33700 | 33750 | 33700 | 512 |
| 522 | 20241216 | 104700 | 33586069150 | 33700 | 33750 | 33750 | 33700 | 1370 |
| 523 | 20241216 | 104600 | 33539890400 | 33750 | 33750 | 33750 | 33700 | 954 |
| 524 | 20241216 | 104500 | 33507721050 | 33750 | 33800 | 33800 | 33700 | 2098 |
| 525 | 20241216 | 104400 | 33436935550 | 33750 | 33800 | 33800 | 33750 | 2347 |
| 526 | 20241216 | 104300 | 33357710100 | 33750 | 33800 | 33800 | 33750 | 721 |
| 527 | 20241216 | 104200 | 33333372750 | 33800 | 33800 | 33850 | 33750 | 1794 |
| 528 | 20241216 | 104100 | 33272746250 | 33800 | 33850 | 33850 | 33800 | 912 |
| 529 | 20241216 | 104000 | 33241910600 | 33850 | 33800 | 33850 | 33800 | 1066 |
| 530 | 20241216 | 103900 | 33205877400 | 33800 | 33850 | 33850 | 33800 | 1910 |
| 531 | 20241216 | 103800 | 33141312750 | 33800 | 33800 | 33850 | 33750 | 1345 |
| 532 | 20241216 | 103700 | 33095860100 | 33750 | 33750 | 33800 | 33750 | 687 |
| 533 | 20241216 | 103600 | 33072670800 | 33800 | 33750 | 33800 | 33750 | 2962 |
| 534 | 20241216 | 103500 | 32972661600 | 33750 | 33800 | 33800 | 33750 | 655 |
| 535 | 20241216 | 103400 | 32950538300 | 33750 | 33850 | 33850 | 33750 | 1002 |
| 536 | 20241216 | 103300 | 32916686400 | 33800 | 33800 | 33850 | 33750 | 1867 |
| 537 | 20241216 | 103200 | 32853523050 | 33800 | 33750 | 33850 | 33750 | 1778 |
| 538 | 20241216 | 103100 | 32793467150 | 33800 | 33800 | 33850 | 33750 | 2513 |
| 539 | 20241216 | 103000 | 32708527100 | 33750 | 33700 | 33750 | 33700 | 5613 |
| 540 | 20241216 | 102900 | 32519152350 | 33700 | 33700 | 33750 | 33650 | 2653 |
| 541 | 20241216 | 102800 | 32429774000 | 33700 | 33700 | 33750 | 33650 | 6081 |
| 542 | 20241216 | 102700 | 32224877100 | 33750 | 33750 | 33750 | 33700 | 1650 |
| 543 | 20241216 | 102600 | 32169260050 | 33750 | 33700 | 33750 | 33650 | 1252 |
| 544 | 20241216 | 102500 | 32127078050 | 33700 | 33750 | 33750 | 33650 | 2791 |
| 545 | 20241216 | 102400 | 32033018800 | 33750 | 33750 | 33750 | 33700 | 3603 |
| 546 | 20241216 | 102300 | 31911586600 | 33750 | 33750 | 33800 | 33700 | 3178 |
| 547 | 20241216 | 102200 | 31804448900 | 33750 | 33650 | 33800 | 33650 | 4245 |
| 548 | 20241216 | 102100 | 31661351500 | 33650 | 33700 | 33700 | 33650 | 7031 |
| 549 | 20241216 | 102000 | 31424744900 | 33700 | 33750 | 33750 | 33650 | 2810 |
| 550 | 20241216 | 101900 | 31330084100 | 33700 | 33700 | 33750 | 33650 | 6922 |
| 551 | 20241216 | 101800 | 31096805000 | 33700 | 33750 | 33750 | 33700 | 8926 |
| 552 | 20241216 | 101700 | 30795934000 | 33750 | 33800 | 33800 | 33700 | 5653 |
| 553 | 20241216 | 101600 | 30605253950 | 33750 | 33750 | 33800 | 33700 | 5536 |
| 554 | 20241216 | 101500 | 30418434500 | 33800 | 33800 | 33850 | 33750 | 5176 |
| 555 | 20241216 | 101400 | 30243703650 | 33750 | 33900 | 33950 | 33750 | 17379 |
| 556 | 20241216 | 101300 | 29656143850 | 33900 | 33850 | 33900 | 33850 | 4019 |
| 557 | 20241216 | 101200 | 29520044000 | 33900 | 33850 | 33900 | 33850 | 1625 |
| 558 | 20241216 | 101100 | 29465007300 | 33850 | 33900 | 33950 | 33850 | 2501 |
| 559 | 20241216 | 101000 | 29380311100 | 33900 | 33950 | 33950 | 33850 | 2839 |
| 560 | 20241216 | 100900 | 29284081600 | 33900 | 33900 | 33950 | 33850 | 5073 |
| 561 | 20241216 | 100800 | 29112104200 | 33900 | 34000 | 34000 | 33900 | 10148 |
| 562 | 20241216 | 100700 | 28767801550 | 34000 | 34050 | 34050 | 33950 | 6624 |
| 563 | 20241216 | 100600 | 28542604700 | 34000 | 34050 | 34050 | 34000 | 2331 |
| 564 | 20241216 | 100500 | 28463332150 | 34050 | 34050 | 34050 | 34000 | 2676 |
| 565 | 20241216 | 100400 | 28372292600 | 34000 | 33950 | 34050 | 33950 | 3701 |
| 566 | 20241216 | 100300 | 28246431100 | 33950 | 33950 | 34000 | 33950 | 1621 |
| 567 | 20241216 | 100200 | 28191378250 | 34000 | 34000 | 34000 | 33950 | 430 |
| 568 | 20241216 | 100100 | 28176769000 | 33950 | 34000 | 34050 | 33950 | 2045 |
| 569 | 20241216 | 100000 | 28107266050 | 34000 | 34000 | 34050 | 33950 | 2865 |
| 570 | 20241216 | 095900 | 28009868200 | 33950 | 34050 | 34050 | 33950 | 5036 |
| 571 | 20241216 | 095800 | 27838717900 | 34050 | 34000 | 34050 | 33950 | 1704 |
| 572 | 20241216 | 095700 | 27780750250 | 34000 | 34100 | 34100 | 33950 | 11945 |
| 573 | 20241216 | 095600 | 27374146800 | 34100 | 34150 | 34150 | 34050 | 11579 |
| 574 | 20241216 | 095500 | 26979111050 | 34150 | 34050 | 34150 | 34050 | 7558 |
| 575 | 20241216 | 095400 | 26721197350 | 34100 | 34100 | 34150 | 34050 | 21329 |
| 576 | 20241216 | 095300 | 25993795500 | 34100 | 34000 | 34100 | 33950 | 11361 |
| 577 | 20241216 | 095200 | 25607294250 | 34000 | 33800 | 34000 | 33800 | 14689 |
| 578 | 20241216 | 095100 | 25108732700 | 33900 | 33900 | 33900 | 33800 | 4773 |
| 579 | 20241216 | 095000 | 24947137250 | 33900 | 33800 | 33900 | 33750 | 8140 |
| 580 | 20241216 | 094900 | 24671927350 | 33750 | 33850 | 33850 | 33750 | 5249 |
| 581 | 20241216 | 094800 | 24494540800 | 33850 | 33850 | 33850 | 33800 | 7812 |
| 582 | 20241216 | 094700 | 24230425750 | 33850 | 33850 | 33850 | 33800 | 2877 |
| 583 | 20241216 | 094600 | 24133124500 | 33800 | 33850 | 33850 | 33800 | 1174 |
| 584 | 20241216 | 094500 | 24093421350 | 33800 | 33850 | 33850 | 33750 | 6420 |
| 585 | 20241216 | 094400 | 23876417100 | 33800 | 33800 | 33850 | 33800 | 2541 |
| 586 | 20241216 | 094300 | 23790513950 | 33800 | 33800 | 33850 | 33800 | 2197 |
| 587 | 20241216 | 094200 | 23716173450 | 33800 | 33800 | 33850 | 33750 | 5469 |
| 588 | 20241216 | 094100 | 23531301050 | 33800 | 33800 | 33850 | 33800 | 2613 |
| 589 | 20241216 | 094000 | 23442938650 | 33800 | 33900 | 33900 | 33800 | 5475 |
| 590 | 20241216 | 093900 | 23257737550 | 33900 | 33900 | 33950 | 33850 | 3858 |
| 591 | 20241216 | 093800 | 23126999500 | 33900 | 33950 | 33950 | 33850 | 3454 |
| 592 | 20241216 | 093700 | 23009929750 | 33950 | 33850 | 33950 | 33800 | 7612 |
| 593 | 20241216 | 093600 | 22752096300 | 33850 | 33800 | 33850 | 33800 | 2491 |
| 594 | 20241216 | 093500 | 22667867700 | 33850 | 33850 | 33850 | 33800 | 2123 |
| 595 | 20241216 | 093400 | 22596065700 | 33850 | 33800 | 33850 | 33750 | 2942 |
| 596 | 20241216 | 093300 | 22496598700 | 33750 | 33850 | 33850 | 33750 | 2820 |
| 597 | 20241216 | 093200 | 22401294200 | 33800 | 33850 | 33850 | 33750 | 2452 |
| 598 | 20241216 | 093100 | 22318450250 | 33800 | 33800 | 33850 | 33750 | 2732 |
| 599 | 20241216 | 093000 | 22226091950 | 33800 | 33750 | 33850 | 33750 | 1588 |
| 600 | 20241216 | 092900 | 22172413050 | 33800 | 33750 | 33850 | 33750 | 3468 |
| 601 | 20241216 | 092800 | 22055197250 | 33800 | 33900 | 33900 | 33750 | 3926 |
| 602 | 20241216 | 092700 | 21922423900 | 33900 | 33850 | 33900 | 33750 | 2246 |
| 603 | 20241216 | 092600 | 21846427850 | 33800 | 33850 | 33850 | 33750 | 3936 |
| 604 | 20241216 | 092500 | 21713357450 | 33850 | 33750 | 33850 | 33750 | 6638 |
| 605 | 20241216 | 092400 | 21488784450 | 33750 | 33700 | 33800 | 33650 | 7617 |
| 606 | 20241216 | 092300 | 21232020550 | 33700 | 33650 | 33700 | 33600 | 6431 |
| 607 | 20241216 | 092200 | 21015551450 | 33650 | 33800 | 33800 | 33600 | 49731 |
| 608 | 20241216 | 092100 | 19340506700 | 33750 | 33950 | 33950 | 33750 | 13998 |
| 609 | 20241216 | 092000 | 18866826000 | 33900 | 33950 | 33950 | 33900 | 3865 |
| 610 | 20241216 | 091900 | 18735770500 | 33850 | 33850 | 33950 | 33800 | 10805 |
| 611 | 20241216 | 091800 | 18370254200 | 33900 | 33750 | 33900 | 33750 | 15985 |
| 612 | 20241216 | 091700 | 17829864300 | 33800 | 34000 | 34050 | 33800 | 29872 |
| 613 | 20241216 | 091600 | 16817696550 | 34000 | 33850 | 34000 | 33850 | 8026 |
| 614 | 20241216 | 091500 | 16545290400 | 33850 | 33700 | 33900 | 33700 | 13380 |
| 615 | 20241216 | 091400 | 16093244800 | 33700 | 33800 | 33850 | 33700 | 15365 |
| 616 | 20241216 | 091300 | 15574670100 | 33850 | 33750 | 33850 | 33700 | 9575 |
| 617 | 20241216 | 091200 | 15251491800 | 33800 | 33800 | 33800 | 33700 | 10532 |
| 618 | 20241216 | 091100 | 14895939100 | 33750 | 33700 | 33800 | 33650 | 11829 |
| 619 | 20241216 | 091000 | 14496673150 | 33700 | 33950 | 33950 | 33700 | 26625 |
| 620 | 20241216 | 090900 | 13597321350 | 33900 | 33700 | 33950 | 33700 | 12308 |
| 621 | 20241216 | 090800 | 13180752350 | 33700 | 33650 | 33800 | 33600 | 31141 |
| 622 | 20241216 | 090700 | 12132720450 | 33700 | 33750 | 33850 | 33650 | 36961 |
| 623 | 20241216 | 090600 | 10885497850 | 33800 | 33850 | 33900 | 33750 | 39514 |
| 624 | 20241216 | 090500 | 9548725750 | 33850 | 33800 | 33850 | 33700 | 34696 |
| 625 | 20241216 | 090400 | 8376859100 | 33800 | 33950 | 33950 | 33750 | 24364 |
| 626 | 20241216 | 090300 | 7552398000 | 33950 | 34200 | 34200 | 33850 | 88384 |
| 627 | 20241216 | 090200 | 4544364600 | 34200 | 34300 | 34300 | 34200 | 19921 |
| 628 | 20241216 | 090100 | 3862444200 | 34250 | 34250 | 34350 | 34150 | 25533 |
| 629 | 20241216 | 090000 | 2987451200 | 34200 | 34300 | 34400 | 34150 | 87006 |