34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 192700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 3 | 20241224 | 192600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20241224 | 192500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20241224 | 192400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20241224 | 192300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20241224 | 192200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20241224 | 192100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20241224 | 192000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20241224 | 191900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20241224 | 191800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20241224 | 191700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20241224 | 191600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20241224 | 191500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20241224 | 191400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20241224 | 191300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20241224 | 191200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20241224 | 191100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20241224 | 191000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20241224 | 190900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20241224 | 190800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20241224 | 190700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20241224 | 190600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20241224 | 190500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20241224 | 190400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20241224 | 190300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20241224 | 190200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20241224 | 190100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20241224 | 190000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20241224 | 185900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20241224 | 185800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20241224 | 185700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 33 | 20241224 | 185600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20241224 | 185500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20241224 | 185400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20241224 | 185300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20241224 | 185200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20241224 | 185100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20241224 | 185000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20241224 | 184900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20241224 | 184800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20241224 | 184700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20241224 | 184600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20241224 | 184500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20241224 | 184400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20241224 | 184300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20241224 | 184200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20241224 | 184100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20241224 | 184000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20241224 | 183900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20241224 | 183800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20241224 | 183700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20241224 | 183600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20241224 | 183500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20241224 | 183400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20241224 | 183300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20241224 | 183200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20241224 | 183100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20241224 | 183000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20241224 | 182900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20241224 | 182800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20241224 | 182700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 63 | 20241224 | 182600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20241224 | 182500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20241224 | 182400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20241224 | 182300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20241224 | 182200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20241224 | 182100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20241224 | 182000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20241224 | 181900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20241224 | 181800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20241224 | 181700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20241224 | 181600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20241224 | 181500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20241224 | 181400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20241224 | 181300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20241224 | 181200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20241224 | 181100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20241224 | 181000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20241224 | 180900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20241224 | 180800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20241224 | 180700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20241224 | 180600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20241224 | 180500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20241224 | 180400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20241224 | 180300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20241224 | 180200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20241224 | 180100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20241224 | 180000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20241224 | 175900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20241224 | 175800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20241224 | 175700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 93 | 20241224 | 175600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20241224 | 175500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20241224 | 175400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20241224 | 175300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20241224 | 175200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20241224 | 175100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20241224 | 175000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20241224 | 174900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20241224 | 174800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20241224 | 174700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20241224 | 174600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20241224 | 174500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20241224 | 174400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20241224 | 174300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20241224 | 174200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20241224 | 174100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20241224 | 174000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20241224 | 173900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20241224 | 173800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20241224 | 173700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20241224 | 173600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20241224 | 173500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20241224 | 173400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20241224 | 173300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20241224 | 173200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20241224 | 173100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20241224 | 173000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20241224 | 172900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20241224 | 172800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20241224 | 172700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 123 | 20241224 | 172600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20241224 | 172500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20241224 | 172400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20241224 | 172300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20241224 | 172200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20241224 | 172100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20241224 | 172000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20241224 | 171900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20241224 | 171800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20241224 | 171700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20241224 | 171600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20241224 | 171500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20241224 | 171400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20241224 | 171300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20241224 | 171200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20241224 | 171100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20241224 | 171000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20241224 | 170900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20241224 | 170800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20241224 | 170700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20241224 | 170600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20241224 | 170500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20241224 | 170400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20241224 | 170300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20241224 | 170200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20241224 | 170100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20241224 | 170000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20241224 | 165900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20241224 | 165800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20241224 | 165700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 153 | 20241224 | 165600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20241224 | 165500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20241224 | 165400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20241224 | 165300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20241224 | 165200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20241224 | 165100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20241224 | 165000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20241224 | 164900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20241224 | 164800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20241224 | 164700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20241224 | 164600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20241224 | 164500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20241224 | 164400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20241224 | 164300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20241224 | 164200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20241224 | 164100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20241224 | 164000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20241224 | 163900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20241224 | 163800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20241224 | 163700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20241224 | 163600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20241224 | 163500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20241224 | 163400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20241224 | 163300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20241224 | 163200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20241224 | 163100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20241224 | 163000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20241224 | 162900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20241224 | 162800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20241224 | 162700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 183 | 20241224 | 162600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20241224 | 162500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20241224 | 162400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20241224 | 162300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20241224 | 162200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20241224 | 162100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20241224 | 162000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20241224 | 161900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20241224 | 161800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20241224 | 161700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20241224 | 161600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20241224 | 161500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20241224 | 161400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20241224 | 161300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20241224 | 161200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20241224 | 161100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20241224 | 161000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20241224 | 160900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20241224 | 160800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20241224 | 160700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20241224 | 160600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20241224 | 160500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20241224 | 160400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20241224 | 160300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20241224 | 160200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20241224 | 160100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20241224 | 160000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20241224 | 155900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20241224 | 155800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20241224 | 155700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 213 | 20241224 | 155600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20241224 | 155500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20241224 | 155400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20241224 | 155300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20241224 | 155200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20241224 | 155100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20241224 | 155000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20241224 | 154900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20241224 | 154800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20241224 | 154700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20241224 | 154600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20241224 | 154500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20241224 | 154400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20241224 | 154300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20241224 | 154200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20241224 | 154100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20241224 | 154000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20241224 | 153900 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20241224 | 153800 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20241224 | 153700 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20241224 | 153600 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20241224 | 153500 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20241224 | 153400 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20241224 | 153300 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20241224 | 153200 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20241224 | 153100 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20241224 | 153000 | 20517564650 | 34200 | 34200 | 34200 | 34200 | 16891 |
| 240 | 20241224 | 152900 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20241224 | 152800 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20241224 | 152700 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 243 | 20241224 | 152600 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20241224 | 152500 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20241224 | 152400 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20241224 | 152300 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20241224 | 152200 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20241224 | 152100 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20241224 | 152000 | 19939892450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20241224 | 151900 | 19939892450 | 34100 | 34050 | 34100 | 33950 | 3599 |
| 251 | 20241224 | 151800 | 19817400250 | 33950 | 34050 | 34050 | 33950 | 1245 |
| 252 | 20241224 | 151700 | 19775072350 | 34000 | 34050 | 34050 | 34000 | 1412 |
| 253 | 20241224 | 151600 | 19727033600 | 34050 | 34000 | 34050 | 34000 | 479 |
| 254 | 20241224 | 151500 | 19710741000 | 34000 | 34050 | 34100 | 33950 | 1579 |
| 255 | 20241224 | 151400 | 19657051700 | 34000 | 34000 | 34100 | 33950 | 1695 |
| 256 | 20241224 | 151300 | 19599397200 | 34000 | 34050 | 34100 | 33950 | 3253 |
| 257 | 20241224 | 151200 | 19488774050 | 34100 | 34150 | 34150 | 34050 | 664 |
| 258 | 20241224 | 151100 | 19466133650 | 34150 | 34050 | 34150 | 34050 | 2121 |
| 259 | 20241224 | 151000 | 19393815800 | 34050 | 34100 | 34100 | 34050 | 692 |
| 260 | 20241224 | 150900 | 19370250100 | 34050 | 34100 | 34100 | 34050 | 931 |
| 261 | 20241224 | 150800 | 19338548150 | 34100 | 34100 | 34100 | 34050 | 334 |
| 262 | 20241224 | 150700 | 19327165450 | 34050 | 34000 | 34050 | 33900 | 3483 |
| 263 | 20241224 | 150600 | 19208749750 | 34050 | 34050 | 34050 | 34000 | 982 |
| 264 | 20241224 | 150500 | 19175350100 | 34050 | 34050 | 34050 | 34000 | 685 |
| 265 | 20241224 | 150400 | 19152054400 | 34000 | 34050 | 34100 | 33950 | 1848 |
| 266 | 20241224 | 150300 | 19089197150 | 34100 | 34100 | 34100 | 34000 | 3736 |
| 267 | 20241224 | 150200 | 18962109800 | 34050 | 34100 | 34150 | 34000 | 5853 |
| 268 | 20241224 | 150100 | 18762793100 | 34150 | 34250 | 34250 | 34150 | 3037 |
| 269 | 20241224 | 150000 | 18659029000 | 34200 | 34150 | 34250 | 34150 | 709 |
| 270 | 20241224 | 145900 | 18634780700 | 34200 | 34200 | 34250 | 34150 | 388 |
| 271 | 20241224 | 145800 | 18621507900 | 34200 | 34200 | 34250 | 34150 | 1986 |
| 272 | 20241224 | 145700 | 18553508600 | 34200 | 34150 | 34200 | 34100 | 1416 |
| 273 | 20241224 | 145600 | 18505096450 | 34150 | 34200 | 34200 | 34100 | 1207 |
| 274 | 20241224 | 145500 | 18463868950 | 34150 | 34200 | 34200 | 34150 | 387 |
| 275 | 20241224 | 145400 | 18450645450 | 34200 | 34150 | 34200 | 34150 | 247 |
| 276 | 20241224 | 145300 | 18442203850 | 34200 | 34150 | 34200 | 34150 | 179 |
| 277 | 20241224 | 145200 | 18436087400 | 34200 | 34250 | 34250 | 34150 | 354 |
| 278 | 20241224 | 145100 | 18423982300 | 34250 | 34250 | 34250 | 34200 | 410 |
| 279 | 20241224 | 145000 | 18409957500 | 34250 | 34250 | 34250 | 34200 | 326 |
| 280 | 20241224 | 144900 | 18398800650 | 34250 | 34200 | 34250 | 34200 | 700 |
| 281 | 20241224 | 144800 | 18374857400 | 34200 | 34200 | 34250 | 34100 | 2524 |
| 282 | 20241224 | 144700 | 18288734300 | 34200 | 34250 | 34250 | 34150 | 1072 |
| 283 | 20241224 | 144600 | 18252085000 | 34200 | 34250 | 34250 | 34200 | 160 |
| 284 | 20241224 | 144500 | 18246606450 | 34250 | 34250 | 34250 | 34200 | 245 |
| 285 | 20241224 | 144400 | 18238220450 | 34250 | 34300 | 34300 | 34200 | 1004 |
| 286 | 20241224 | 144300 | 18203844000 | 34300 | 34250 | 34300 | 34250 | 258 |
| 287 | 20241224 | 144200 | 18194998450 | 34300 | 34300 | 34300 | 34250 | 687 |
| 288 | 20241224 | 144100 | 18171459350 | 34300 | 34200 | 34300 | 34200 | 330 |
| 289 | 20241224 | 144000 | 18160158100 | 34200 | 34200 | 34200 | 34150 | 576 |
| 290 | 20241224 | 143900 | 18140478050 | 34200 | 34300 | 34300 | 34150 | 408 |
| 291 | 20241224 | 143800 | 18126523300 | 34250 | 34150 | 34300 | 34150 | 585 |
| 292 | 20241224 | 143700 | 18106481200 | 34150 | 34300 | 34300 | 34150 | 1190 |
| 293 | 20241224 | 143600 | 18065733950 | 34300 | 34300 | 34300 | 34250 | 212 |
| 294 | 20241224 | 143500 | 18058466400 | 34250 | 34300 | 34300 | 34250 | 242 |
| 295 | 20241224 | 143400 | 18050166850 | 34300 | 34300 | 34300 | 34250 | 216 |
| 296 | 20241224 | 143300 | 18042761200 | 34300 | 34300 | 34300 | 34250 | 213 |
| 297 | 20241224 | 143200 | 18035459300 | 34300 | 34250 | 34300 | 34250 | 118 |
| 298 | 20241224 | 143100 | 18031415050 | 34250 | 34250 | 34300 | 34200 | 298 |
| 299 | 20241224 | 143000 | 18021208900 | 34250 | 34250 | 34300 | 34250 | 278 |
| 300 | 20241224 | 142900 | 18011684300 | 34250 | 34250 | 34350 | 34250 | 259 |
| 301 | 20241224 | 142800 | 18002804950 | 34250 | 34200 | 34300 | 34200 | 163 |
| 302 | 20241224 | 142700 | 17997221400 | 34200 | 34300 | 34300 | 34200 | 682 |
| 303 | 20241224 | 142600 | 17973871600 | 34300 | 34250 | 34300 | 34200 | 209 |
| 304 | 20241224 | 142500 | 17966714300 | 34250 | 34200 | 34300 | 34200 | 1251 |
| 305 | 20241224 | 142400 | 17923881500 | 34200 | 34250 | 34300 | 34200 | 1119 |
| 306 | 20241224 | 142300 | 17885572200 | 34300 | 34300 | 34300 | 34250 | 376 |
| 307 | 20241224 | 142200 | 17872682300 | 34250 | 34300 | 34300 | 34250 | 298 |
| 308 | 20241224 | 142100 | 17862471300 | 34300 | 34300 | 34350 | 34250 | 672 |
| 309 | 20241224 | 142000 | 17839417100 | 34350 | 34350 | 34350 | 34300 | 227 |
| 310 | 20241224 | 141900 | 17831623850 | 34350 | 34250 | 34350 | 34250 | 267 |
| 311 | 20241224 | 141800 | 17822465300 | 34250 | 34300 | 34350 | 34250 | 391 |
| 312 | 20241224 | 141700 | 17809062450 | 34300 | 34250 | 34300 | 34200 | 427 |
| 313 | 20241224 | 141600 | 17794441900 | 34200 | 34200 | 34250 | 34200 | 268 |
| 314 | 20241224 | 141500 | 17785269650 | 34200 | 34250 | 34250 | 34200 | 404 |
| 315 | 20241224 | 141400 | 17771448150 | 34250 | 34350 | 34350 | 34250 | 832 |
| 316 | 20241224 | 141300 | 17742926150 | 34350 | 34350 | 34350 | 34300 | 264 |
| 317 | 20241224 | 141200 | 17733863550 | 34350 | 34400 | 34400 | 34300 | 327 |
| 318 | 20241224 | 141100 | 17722630950 | 34350 | 34350 | 34400 | 34350 | 291 |
| 319 | 20241224 | 141000 | 17712632700 | 34350 | 34400 | 34400 | 34300 | 664 |
| 320 | 20241224 | 140900 | 17689815500 | 34350 | 34450 | 34500 | 34350 | 1013 |
| 321 | 20241224 | 140800 | 17654965150 | 34450 | 34450 | 34450 | 34400 | 388 |
| 322 | 20241224 | 140700 | 17641603550 | 34400 | 34400 | 34450 | 34400 | 328 |
| 323 | 20241224 | 140600 | 17630309950 | 34450 | 34450 | 34450 | 34400 | 367 |
| 324 | 20241224 | 140500 | 17617677500 | 34450 | 34450 | 34500 | 34450 | 509 |
| 325 | 20241224 | 140400 | 17600133550 | 34450 | 34400 | 34450 | 34400 | 540 |
| 326 | 20241224 | 140300 | 17581540900 | 34450 | 34500 | 34500 | 34400 | 811 |
| 327 | 20241224 | 140200 | 17553596250 | 34500 | 34350 | 34500 | 34350 | 481 |
| 328 | 20241224 | 140100 | 17537021250 | 34350 | 34400 | 34400 | 34350 | 583 |
| 329 | 20241224 | 140000 | 17516971650 | 34350 | 34450 | 34500 | 34350 | 2057 |
| 330 | 20241224 | 135900 | 17446187200 | 34450 | 34500 | 34550 | 34400 | 2582 |
| 331 | 20241224 | 135800 | 17357161000 | 34500 | 34400 | 34500 | 34350 | 2296 |
| 332 | 20241224 | 135700 | 17278119850 | 34400 | 34350 | 34400 | 34300 | 1194 |
| 333 | 20241224 | 135600 | 17237107550 | 34350 | 34300 | 34350 | 34300 | 741 |
| 334 | 20241224 | 135500 | 17211685200 | 34350 | 34250 | 34350 | 34200 | 1962 |
| 335 | 20241224 | 135400 | 17144413850 | 34200 | 34200 | 34250 | 34200 | 257 |
| 336 | 20241224 | 135300 | 17135622550 | 34250 | 34250 | 34250 | 34200 | 158 |
| 337 | 20241224 | 135200 | 17130214850 | 34200 | 34250 | 34250 | 34150 | 406 |
| 338 | 20241224 | 135100 | 17116317800 | 34250 | 34150 | 34250 | 34150 | 1224 |
| 339 | 20241224 | 135000 | 17074489850 | 34200 | 34200 | 34250 | 34150 | 419 |
| 340 | 20241224 | 134900 | 17060173350 | 34150 | 34200 | 34250 | 34150 | 1217 |
| 341 | 20241224 | 134800 | 17018549200 | 34250 | 34250 | 34250 | 34200 | 372 |
| 342 | 20241224 | 134700 | 17005820800 | 34250 | 34200 | 34250 | 34150 | 561 |
| 343 | 20241224 | 134600 | 16986633100 | 34200 | 34200 | 34200 | 34150 | 248 |
| 344 | 20241224 | 134500 | 16978155550 | 34200 | 34200 | 34200 | 34150 | 764 |
| 345 | 20241224 | 134400 | 16952044250 | 34200 | 34200 | 34200 | 34150 | 197 |
| 346 | 20241224 | 134300 | 16945310400 | 34200 | 34200 | 34200 | 34150 | 228 |
| 347 | 20241224 | 134200 | 16937517450 | 34200 | 34200 | 34250 | 34200 | 1049 |
| 348 | 20241224 | 134100 | 16901638100 | 34250 | 34250 | 34250 | 34200 | 337 |
| 349 | 20241224 | 134000 | 16890102550 | 34200 | 34250 | 34250 | 34200 | 569 |
| 350 | 20241224 | 133900 | 16870629550 | 34250 | 34250 | 34250 | 34200 | 774 |
| 351 | 20241224 | 133800 | 16844130550 | 34300 | 34250 | 34300 | 34200 | 2489 |
| 352 | 20241224 | 133700 | 16758827400 | 34200 | 34200 | 34250 | 34200 | 703 |
| 353 | 20241224 | 133600 | 16734756250 | 34200 | 34200 | 34250 | 34200 | 430 |
| 354 | 20241224 | 133500 | 16720039650 | 34200 | 34150 | 34250 | 34100 | 2251 |
| 355 | 20241224 | 133400 | 16643065500 | 34150 | 34150 | 34200 | 34100 | 566 |
| 356 | 20241224 | 133300 | 16623738300 | 34100 | 34150 | 34200 | 34100 | 621 |
| 357 | 20241224 | 133200 | 16602531950 | 34150 | 34150 | 34200 | 34150 | 795 |
| 358 | 20241224 | 133100 | 16575382000 | 34150 | 34100 | 34150 | 34100 | 1404 |
| 359 | 20241224 | 133000 | 16527439050 | 34050 | 34050 | 34100 | 34000 | 1919 |
| 360 | 20241224 | 132900 | 16462053900 | 34100 | 34050 | 34100 | 34050 | 559 |
| 361 | 20241224 | 132800 | 16443014350 | 34050 | 34050 | 34050 | 34050 | 220 |
| 362 | 20241224 | 132700 | 16435523350 | 34050 | 34000 | 34050 | 33900 | 4600 |
| 363 | 20241224 | 132600 | 16279126250 | 33950 | 34000 | 34000 | 33850 | 8851 |
| 364 | 20241224 | 132500 | 15978990750 | 33950 | 33900 | 33950 | 33900 | 415 |
| 365 | 20241224 | 132400 | 15964903250 | 33950 | 33950 | 34000 | 33950 | 809 |
| 366 | 20241224 | 132300 | 15937436650 | 33950 | 33850 | 34000 | 33800 | 4820 |
| 367 | 20241224 | 132200 | 15774100100 | 33850 | 33900 | 33900 | 33850 | 1458 |
| 368 | 20241224 | 132100 | 15724745350 | 33900 | 33850 | 33900 | 33850 | 435 |
| 369 | 20241224 | 132000 | 15710011150 | 33900 | 33850 | 33900 | 33850 | 205 |
| 370 | 20241224 | 131900 | 15703071100 | 33900 | 33900 | 33900 | 33850 | 862 |
| 371 | 20241224 | 131800 | 15673852900 | 33900 | 33850 | 33900 | 33850 | 274 |
| 372 | 20241224 | 131700 | 15664577200 | 33850 | 33850 | 33900 | 33800 | 333 |
| 373 | 20241224 | 131600 | 15653306500 | 33850 | 33850 | 33850 | 33800 | 224 |
| 374 | 20241224 | 131500 | 15645725950 | 33900 | 33850 | 33900 | 33850 | 446 |
| 375 | 20241224 | 131400 | 15630627400 | 33850 | 33850 | 33900 | 33800 | 3447 |
| 376 | 20241224 | 131300 | 15513972950 | 33800 | 33800 | 33800 | 33800 | 2113 |
| 377 | 20241224 | 131200 | 15442553550 | 33750 | 33750 | 33800 | 33750 | 237 |
| 378 | 20241224 | 131100 | 15434553650 | 33750 | 33750 | 33800 | 33750 | 498 |
| 379 | 20241224 | 131000 | 15417744850 | 33750 | 33750 | 33800 | 33750 | 317 |
| 380 | 20241224 | 130900 | 15407039150 | 33800 | 33750 | 33800 | 33700 | 616 |
| 381 | 20241224 | 130800 | 15386256450 | 33750 | 33700 | 33750 | 33700 | 188 |
| 382 | 20241224 | 130700 | 15379919850 | 33750 | 33700 | 33750 | 33650 | 4249 |
| 383 | 20241224 | 130600 | 15236742750 | 33700 | 33750 | 33750 | 33700 | 3366 |
| 384 | 20241224 | 130500 | 15123306750 | 33750 | 33700 | 33750 | 33700 | 813 |
| 385 | 20241224 | 130400 | 15095896900 | 33700 | 33800 | 33800 | 33700 | 5825 |
| 386 | 20241224 | 130300 | 14899350750 | 33750 | 33800 | 33800 | 33750 | 194 |
| 387 | 20241224 | 130200 | 14892801100 | 33750 | 33800 | 33850 | 33750 | 467 |
| 388 | 20241224 | 130100 | 14877018350 | 33850 | 33800 | 33850 | 33750 | 1466 |
| 389 | 20241224 | 130000 | 14827471800 | 33850 | 33800 | 33850 | 33750 | 1993 |
| 390 | 20241224 | 125900 | 14760161400 | 33750 | 33800 | 33800 | 33750 | 262 |
| 391 | 20241224 | 125800 | 14751314400 | 33800 | 33800 | 33800 | 33750 | 155 |
| 392 | 20241224 | 125700 | 14746082250 | 33800 | 33750 | 33800 | 33700 | 317 |
| 393 | 20241224 | 125600 | 14735387000 | 33750 | 33800 | 33800 | 33750 | 3042 |
| 394 | 20241224 | 125500 | 14632714250 | 33800 | 33800 | 33850 | 33750 | 3672 |
| 395 | 20241224 | 125400 | 14508660600 | 33850 | 33800 | 33850 | 33750 | 2648 |
| 396 | 20241224 | 125300 | 14419167700 | 33800 | 33800 | 33800 | 33700 | 1478 |
| 397 | 20241224 | 125200 | 14369291100 | 33800 | 33750 | 33800 | 33700 | 2906 |
| 398 | 20241224 | 125100 | 14271223250 | 33750 | 33800 | 33850 | 33750 | 4154 |
| 399 | 20241224 | 125000 | 14130955250 | 33850 | 33850 | 33850 | 33800 | 909 |
| 400 | 20241224 | 124900 | 14100229900 | 33850 | 33850 | 33900 | 33800 | 2084 |
| 401 | 20241224 | 124800 | 14029747450 | 33900 | 33950 | 33950 | 33900 | 901 |
| 402 | 20241224 | 124700 | 13999201750 | 33950 | 33950 | 33950 | 33900 | 227 |
| 403 | 20241224 | 124600 | 13991500350 | 33950 | 33900 | 33950 | 33900 | 521 |
| 404 | 20241224 | 124500 | 13973837100 | 33900 | 34000 | 34000 | 33900 | 606 |
| 405 | 20241224 | 124400 | 13953273400 | 34000 | 34000 | 34000 | 33950 | 56 |
| 406 | 20241224 | 124300 | 13951370150 | 34000 | 33900 | 34000 | 33900 | 327 |
| 407 | 20241224 | 124200 | 13940272550 | 33900 | 34000 | 34000 | 33900 | 1699 |
| 408 | 20241224 | 124100 | 13882598400 | 34000 | 33950 | 34000 | 33950 | 46 |
| 409 | 20241224 | 124000 | 13881035300 | 33950 | 34000 | 34000 | 33950 | 225 |
| 410 | 20241224 | 123900 | 13873388750 | 34000 | 34050 | 34050 | 33950 | 530 |
| 411 | 20241224 | 123800 | 13855367700 | 34050 | 33950 | 34050 | 33900 | 2590 |
| 412 | 20241224 | 123700 | 13767384250 | 33950 | 33950 | 33950 | 33850 | 1218 |
| 413 | 20241224 | 123600 | 13726094300 | 33950 | 33950 | 33950 | 33900 | 356 |
| 414 | 20241224 | 123500 | 13714020000 | 33900 | 33950 | 33950 | 33900 | 102 |
| 415 | 20241224 | 123400 | 13710560050 | 33950 | 33900 | 33950 | 33900 | 741 |
| 416 | 20241224 | 123300 | 13685438850 | 33900 | 33900 | 33900 | 33800 | 4348 |
| 417 | 20241224 | 123200 | 13538210550 | 33850 | 33850 | 33900 | 33800 | 1950 |
| 418 | 20241224 | 123100 | 13472256000 | 33850 | 33900 | 33900 | 33850 | 3711 |
| 419 | 20241224 | 123000 | 13346558350 | 33900 | 33950 | 34000 | 33900 | 546 |
| 420 | 20241224 | 122900 | 13328036150 | 33900 | 33900 | 33950 | 33850 | 7983 |
| 421 | 20241224 | 122800 | 13057516300 | 33950 | 33950 | 33950 | 33900 | 307 |
| 422 | 20241224 | 122700 | 13047098200 | 33950 | 34000 | 34000 | 33900 | 2419 |
| 423 | 20241224 | 122600 | 12964982950 | 34000 | 34050 | 34050 | 34000 | 1616 |
| 424 | 20241224 | 122500 | 12910036150 | 34050 | 34000 | 34050 | 34000 | 481 |
| 425 | 20241224 | 122400 | 12893676800 | 34000 | 34050 | 34050 | 34000 | 1598 |
| 426 | 20241224 | 122300 | 12839344300 | 34050 | 34050 | 34050 | 34000 | 295 |
| 427 | 20241224 | 122200 | 12829302500 | 34050 | 34050 | 34050 | 34000 | 81 |
| 428 | 20241224 | 122100 | 12826545350 | 34050 | 34050 | 34050 | 34000 | 304 |
| 429 | 20241224 | 122000 | 12816207100 | 34050 | 34050 | 34100 | 34000 | 169 |
| 430 | 20241224 | 121900 | 12810452600 | 34050 | 34050 | 34100 | 34050 | 1593 |
| 431 | 20241224 | 121800 | 12756201400 | 34100 | 34050 | 34100 | 34050 | 168 |
| 432 | 20241224 | 121700 | 12750477650 | 34100 | 34100 | 34100 | 34050 | 1483 |
| 433 | 20241224 | 121600 | 12699916650 | 34100 | 34100 | 34100 | 34050 | 58 |
| 434 | 20241224 | 121500 | 12697938900 | 34050 | 34100 | 34100 | 34050 | 197 |
| 435 | 20241224 | 121400 | 12691229950 | 34100 | 34100 | 34100 | 34050 | 615 |
| 436 | 20241224 | 121300 | 12670288150 | 34100 | 34100 | 34150 | 34100 | 722 |
| 437 | 20241224 | 121200 | 12645666500 | 34100 | 34150 | 34150 | 34100 | 164 |
| 438 | 20241224 | 121100 | 12640073650 | 34150 | 34200 | 34200 | 34100 | 158 |
| 439 | 20241224 | 121000 | 12634680350 | 34150 | 34150 | 34150 | 34100 | 1436 |
| 440 | 20241224 | 120900 | 12585643000 | 34100 | 34100 | 34150 | 34050 | 122 |
| 441 | 20241224 | 120800 | 12581483100 | 34150 | 34150 | 34150 | 34100 | 155 |
| 442 | 20241224 | 120700 | 12576196900 | 34150 | 34050 | 34150 | 34000 | 3644 |
| 443 | 20241224 | 120600 | 12451997600 | 34000 | 34050 | 34050 | 34000 | 411 |
| 444 | 20241224 | 120500 | 12438020750 | 34050 | 34050 | 34050 | 34000 | 2169 |
| 445 | 20241224 | 120400 | 12364273800 | 34050 | 34100 | 34100 | 34000 | 61 |
| 446 | 20241224 | 120300 | 12362195250 | 34050 | 34000 | 34100 | 34000 | 144 |
| 447 | 20241224 | 120200 | 12357296400 | 34050 | 34100 | 34100 | 34000 | 255 |
| 448 | 20241224 | 120100 | 12348615750 | 34050 | 34100 | 34100 | 34000 | 2565 |
| 449 | 20241224 | 120000 | 12261352600 | 34050 | 34100 | 34100 | 34050 | 156 |
| 450 | 20241224 | 115900 | 12256040150 | 34100 | 34050 | 34100 | 34050 | 155 |
| 451 | 20241224 | 115800 | 12250760600 | 34100 | 34100 | 34100 | 34050 | 1383 |
| 452 | 20241224 | 115700 | 12203605000 | 34100 | 34150 | 34150 | 34100 | 898 |
| 453 | 20241224 | 115600 | 12172976350 | 34150 | 34100 | 34150 | 34100 | 212 |
| 454 | 20241224 | 115500 | 12165746000 | 34150 | 34150 | 34200 | 34100 | 354 |
| 455 | 20241224 | 115400 | 12153666900 | 34150 | 34150 | 34150 | 34100 | 165 |
| 456 | 20241224 | 115300 | 12148035050 | 34150 | 34150 | 34150 | 34100 | 322 |
| 457 | 20241224 | 115200 | 12137038800 | 34200 | 34200 | 34200 | 34100 | 182 |
| 458 | 20241224 | 115100 | 12130825200 | 34200 | 34200 | 34200 | 34100 | 141 |
| 459 | 20241224 | 115000 | 12126011250 | 34150 | 34200 | 34200 | 34100 | 246 |
| 460 | 20241224 | 114900 | 12117611600 | 34150 | 34150 | 34150 | 34100 | 376 |
| 461 | 20241224 | 114800 | 12104784350 | 34150 | 34200 | 34200 | 34100 | 206 |
| 462 | 20241224 | 114700 | 12097750100 | 34150 | 34200 | 34200 | 34150 | 93 |
| 463 | 20241224 | 114600 | 12094573050 | 34200 | 34200 | 34200 | 34150 | 297 |
| 464 | 20241224 | 114500 | 12084429400 | 34200 | 34200 | 34200 | 34150 | 131 |
| 465 | 20241224 | 114400 | 12079954950 | 34200 | 34150 | 34200 | 34150 | 157 |
| 466 | 20241224 | 114300 | 12074592450 | 34200 | 34150 | 34200 | 34150 | 156 |
| 467 | 20241224 | 114200 | 12069264500 | 34150 | 34150 | 34200 | 34100 | 400 |
| 468 | 20241224 | 114100 | 12055606150 | 34200 | 34200 | 34200 | 34150 | 24 |
| 469 | 20241224 | 114000 | 12054785400 | 34200 | 34150 | 34200 | 34100 | 203 |
| 470 | 20241224 | 113900 | 12047856050 | 34150 | 34200 | 34250 | 34150 | 1620 |
| 471 | 20241224 | 113800 | 11992515200 | 34250 | 34200 | 34250 | 34200 | 67 |
| 472 | 20241224 | 113700 | 11990222350 | 34250 | 34200 | 34250 | 34200 | 261 |
| 473 | 20241224 | 113600 | 11981294800 | 34250 | 34200 | 34250 | 34150 | 107 |
| 474 | 20241224 | 113500 | 11977636550 | 34250 | 34200 | 34250 | 34150 | 229 |
| 475 | 20241224 | 113400 | 11969805200 | 34250 | 34250 | 34250 | 34200 | 119 |
| 476 | 20241224 | 113300 | 11965732900 | 34200 | 34200 | 34200 | 34150 | 150 |
| 477 | 20241224 | 113200 | 11960604000 | 34250 | 34200 | 34250 | 34150 | 663 |
| 478 | 20241224 | 113100 | 11937926450 | 34200 | 34250 | 34250 | 34150 | 704 |
| 479 | 20241224 | 113000 | 11913849600 | 34200 | 34250 | 34250 | 34200 | 513 |
| 480 | 20241224 | 112900 | 11896287300 | 34250 | 34250 | 34250 | 34200 | 553 |
| 481 | 20241224 | 112800 | 11877358600 | 34300 | 34250 | 34300 | 34200 | 1274 |
| 482 | 20241224 | 112700 | 11833711400 | 34000 | 34100 | 34200 | 34000 | 2802 |
| 483 | 20241224 | 112600 | 11738054250 | 34100 | 34050 | 34100 | 34050 | 206 |
| 484 | 20241224 | 112500 | 11731031500 | 34100 | 34150 | 34150 | 33950 | 5539 |
| 485 | 20241224 | 112400 | 11542917850 | 34150 | 34100 | 34150 | 34050 | 208 |
| 486 | 20241224 | 112300 | 11535825750 | 34150 | 34100 | 34150 | 34100 | 99 |
| 487 | 20241224 | 112200 | 11532448400 | 34050 | 34150 | 34150 | 34050 | 49 |
| 488 | 20241224 | 112100 | 11530779000 | 34000 | 34050 | 34100 | 34000 | 215 |
| 489 | 20241224 | 112000 | 11523464550 | 34050 | 34100 | 34100 | 34050 | 323 |
| 490 | 20241224 | 111900 | 11512454800 | 34100 | 34050 | 34100 | 34050 | 38 |
| 491 | 20241224 | 111800 | 11511160150 | 34050 | 34050 | 34050 | 34000 | 1769 |
| 492 | 20241224 | 111700 | 11451004700 | 34000 | 34100 | 34150 | 33950 | 6672 |
| 493 | 20241224 | 111600 | 11224315000 | 34100 | 34150 | 34150 | 34100 | 83 |
| 494 | 20241224 | 111500 | 11221483500 | 34150 | 34150 | 34150 | 34100 | 313 |
| 495 | 20241224 | 111400 | 11210805950 | 34150 | 34150 | 34150 | 34100 | 90 |
| 496 | 20241224 | 111300 | 11207735550 | 34150 | 34150 | 34150 | 34100 | 240 |
| 497 | 20241224 | 111200 | 11199550450 | 34150 | 34200 | 34200 | 34050 | 912 |
| 498 | 20241224 | 111100 | 11168416850 | 34200 | 34050 | 34200 | 34000 | 1568 |
| 499 | 20241224 | 111000 | 11114905500 | 34050 | 34050 | 34050 | 33950 | 4358 |
| 500 | 20241224 | 110900 | 10966729450 | 34050 | 34100 | 34150 | 34050 | 2306 |
| 501 | 20241224 | 110800 | 10888194550 | 34100 | 34150 | 34200 | 34100 | 2800 |
| 502 | 20241224 | 110700 | 10792645500 | 34150 | 34100 | 34250 | 34100 | 2478 |
| 503 | 20241224 | 110600 | 10707980950 | 34100 | 34200 | 34200 | 34100 | 1333 |
| 504 | 20241224 | 110500 | 10662484150 | 34200 | 34200 | 34200 | 34150 | 371 |
| 505 | 20241224 | 110400 | 10649799500 | 34200 | 34200 | 34200 | 34150 | 207 |
| 506 | 20241224 | 110300 | 10642730050 | 34200 | 34200 | 34200 | 34150 | 520 |
| 507 | 20241224 | 110200 | 10624955800 | 34200 | 34250 | 34250 | 34200 | 228 |
| 508 | 20241224 | 110100 | 10617156800 | 34250 | 34200 | 34250 | 34200 | 40 |
| 509 | 20241224 | 110000 | 10615787000 | 34150 | 34150 | 34250 | 34150 | 851 |
| 510 | 20241224 | 105900 | 10586715300 | 34150 | 34200 | 34250 | 34150 | 669 |
| 511 | 20241224 | 105800 | 10563846400 | 34200 | 34200 | 34250 | 34200 | 386 |
| 512 | 20241224 | 105700 | 10550644050 | 34200 | 34200 | 34350 | 34200 | 258 |
| 513 | 20241224 | 105600 | 10541816050 | 34200 | 34350 | 34350 | 34150 | 4706 |
| 514 | 20241224 | 105500 | 10380820200 | 34300 | 34400 | 34400 | 34300 | 101 |
| 515 | 20241224 | 105400 | 10377355050 | 34350 | 34350 | 34350 | 34300 | 674 |
| 516 | 20241224 | 105300 | 10354233350 | 34350 | 34350 | 34400 | 34350 | 134 |
| 517 | 20241224 | 105200 | 10349630250 | 34350 | 34400 | 34400 | 34350 | 137 |
| 518 | 20241224 | 105100 | 10344922500 | 34400 | 34400 | 34400 | 34300 | 290 |
| 519 | 20241224 | 105000 | 10334961300 | 34350 | 34300 | 34350 | 34250 | 567 |
| 520 | 20241224 | 104900 | 10315505800 | 34250 | 34300 | 34300 | 34250 | 575 |
| 521 | 20241224 | 104800 | 10295800350 | 34300 | 34300 | 34350 | 34250 | 208 |
| 522 | 20241224 | 104700 | 10288671400 | 34250 | 34300 | 34350 | 34250 | 449 |
| 523 | 20241224 | 104600 | 10273267000 | 34350 | 34300 | 34350 | 34150 | 4050 |
| 524 | 20241224 | 104500 | 10134638850 | 34300 | 34400 | 34400 | 34300 | 3425 |
| 525 | 20241224 | 104400 | 10017092600 | 34400 | 34400 | 34400 | 34350 | 338 |
| 526 | 20241224 | 104300 | 10005476050 | 34400 | 34450 | 34450 | 34400 | 600 |
| 527 | 20241224 | 104200 | 9984835150 | 34400 | 34450 | 34450 | 34400 | 169 |
| 528 | 20241224 | 104100 | 9979020200 | 34400 | 34450 | 34450 | 34400 | 355 |
| 529 | 20241224 | 104000 | 9966803850 | 34450 | 34400 | 34450 | 34400 | 1367 |
| 530 | 20241224 | 103900 | 9919778500 | 34450 | 34450 | 34450 | 34400 | 180 |
| 531 | 20241224 | 103800 | 9913580500 | 34450 | 34400 | 34500 | 34400 | 219 |
| 532 | 20241224 | 103700 | 9906038600 | 34400 | 34450 | 34450 | 34400 | 167 |
| 533 | 20241224 | 103600 | 9900290550 | 34450 | 34500 | 34500 | 34400 | 1360 |
| 534 | 20241224 | 103500 | 9853482850 | 34450 | 34450 | 34500 | 34450 | 268 |
| 535 | 20241224 | 103400 | 9844248550 | 34450 | 34500 | 34500 | 34450 | 142 |
| 536 | 20241224 | 103300 | 9839355400 | 34500 | 34500 | 34500 | 34450 | 151 |
| 537 | 20241224 | 103200 | 9834151200 | 34450 | 34450 | 34500 | 34450 | 160 |
| 538 | 20241224 | 103100 | 9828636850 | 34450 | 34450 | 34500 | 34450 | 315 |
| 539 | 20241224 | 103000 | 9817783600 | 34500 | 34550 | 34550 | 34450 | 743 |
| 540 | 20241224 | 102900 | 9792171100 | 34550 | 34450 | 34550 | 34450 | 193 |
| 541 | 20241224 | 102800 | 9785514550 | 34450 | 34500 | 34550 | 34450 | 126 |
| 542 | 20241224 | 102700 | 9781169550 | 34450 | 34500 | 34600 | 34450 | 3814 |
| 543 | 20241224 | 102600 | 9649655250 | 34500 | 34550 | 34550 | 34500 | 573 |
| 544 | 20241224 | 102500 | 9629885100 | 34550 | 34500 | 34550 | 34500 | 227 |
| 545 | 20241224 | 102400 | 9622053250 | 34500 | 34600 | 34600 | 34500 | 162 |
| 546 | 20241224 | 102300 | 9616455250 | 34600 | 34450 | 34600 | 34400 | 1127 |
| 547 | 20241224 | 102200 | 9577589100 | 34500 | 34500 | 34500 | 34400 | 508 |
| 548 | 20241224 | 102100 | 9560094800 | 34500 | 34450 | 34500 | 34450 | 658 |
| 549 | 20241224 | 102000 | 9537410050 | 34500 | 34550 | 34550 | 34500 | 549 |
| 550 | 20241224 | 101900 | 9518468250 | 34550 | 34500 | 34550 | 34450 | 1075 |
| 551 | 20241224 | 101800 | 9481388350 | 34500 | 34400 | 34500 | 34400 | 1039 |
| 552 | 20241224 | 101700 | 9445603700 | 34400 | 34450 | 34500 | 34400 | 654 |
| 553 | 20241224 | 101600 | 9423077950 | 34450 | 34450 | 34450 | 34400 | 2100 |
| 554 | 20241224 | 101500 | 9350795950 | 34450 | 34550 | 34550 | 34450 | 1798 |
| 555 | 20241224 | 101400 | 9288822400 | 34500 | 34750 | 34750 | 34500 | 1118 |
| 556 | 20241224 | 101300 | 9250189750 | 34550 | 34750 | 34750 | 34500 | 7204 |
| 557 | 20241224 | 101200 | 9000970550 | 34800 | 34800 | 34800 | 34750 | 842 |
| 558 | 20241224 | 101100 | 8971709450 | 34800 | 34750 | 34800 | 34750 | 414 |
| 559 | 20241224 | 101000 | 8957320450 | 34750 | 34750 | 34800 | 34750 | 758 |
| 560 | 20241224 | 100900 | 8930977950 | 34750 | 34850 | 34850 | 34750 | 1956 |
| 561 | 20241224 | 100800 | 8862889100 | 34900 | 35000 | 35000 | 34900 | 315 |
| 562 | 20241224 | 100700 | 8851885700 | 34950 | 34900 | 35000 | 34900 | 519 |
| 563 | 20241224 | 100600 | 8833749500 | 34900 | 34950 | 34950 | 34900 | 364 |
| 564 | 20241224 | 100500 | 8821035900 | 34950 | 35050 | 35050 | 34950 | 1213 |
| 565 | 20241224 | 100400 | 8778604150 | 35050 | 35050 | 35050 | 35000 | 204 |
| 566 | 20241224 | 100300 | 8771456150 | 35050 | 35000 | 35050 | 34950 | 306 |
| 567 | 20241224 | 100200 | 8760743300 | 35050 | 35050 | 35050 | 34950 | 1331 |
| 568 | 20241224 | 100100 | 8714119050 | 35050 | 35000 | 35050 | 34950 | 784 |
| 569 | 20241224 | 100000 | 8686671600 | 34950 | 35100 | 35100 | 34950 | 725 |
| 570 | 20241224 | 095900 | 8661296950 | 35100 | 35000 | 35100 | 34950 | 2666 |
| 571 | 20241224 | 095800 | 8567894900 | 35000 | 35000 | 35000 | 34850 | 321 |
| 572 | 20241224 | 095700 | 8556676850 | 34900 | 34850 | 35000 | 34800 | 1086 |
| 573 | 20241224 | 095600 | 8518770250 | 34850 | 34900 | 34900 | 34850 | 502 |
| 574 | 20241224 | 095500 | 8501269550 | 34900 | 34900 | 34950 | 34900 | 755 |
| 575 | 20241224 | 095400 | 8474918550 | 34950 | 35000 | 35000 | 34900 | 549 |
| 576 | 20241224 | 095300 | 8455730050 | 35000 | 34950 | 35000 | 34950 | 815 |
| 577 | 20241224 | 095200 | 8427234700 | 35000 | 34900 | 35000 | 34900 | 606 |
| 578 | 20241224 | 095100 | 8406055650 | 35000 | 35050 | 35050 | 34950 | 1071 |
| 579 | 20241224 | 095000 | 8368579200 | 35050 | 35050 | 35100 | 35000 | 659 |
| 580 | 20241224 | 094900 | 8345481650 | 35100 | 35050 | 35100 | 34950 | 1133 |
| 581 | 20241224 | 094800 | 8305796450 | 35050 | 34850 | 35050 | 34850 | 732 |
| 582 | 20241224 | 094700 | 8280230300 | 34800 | 34800 | 34850 | 34750 | 2249 |
| 583 | 20241224 | 094600 | 8201966050 | 34850 | 34950 | 34950 | 34800 | 1601 |
| 584 | 20241224 | 094500 | 8146156950 | 34900 | 34900 | 35000 | 34900 | 881 |
| 585 | 20241224 | 094400 | 8115342800 | 34900 | 34950 | 34950 | 34900 | 428 |
| 586 | 20241224 | 094300 | 8100401650 | 34950 | 34850 | 34950 | 34850 | 503 |
| 587 | 20241224 | 094200 | 8082857250 | 34850 | 35000 | 35000 | 34850 | 601 |
| 588 | 20241224 | 094100 | 8061855250 | 35050 | 34900 | 35050 | 34900 | 714 |
| 589 | 20241224 | 094000 | 8036888300 | 34900 | 34950 | 35000 | 34900 | 701 |
| 590 | 20241224 | 093900 | 8012404050 | 34950 | 35000 | 35000 | 34950 | 1441 |
| 591 | 20241224 | 093800 | 7962009150 | 35000 | 35050 | 35050 | 35000 | 268 |
| 592 | 20241224 | 093700 | 7952628050 | 35000 | 35050 | 35050 | 34950 | 2221 |
| 593 | 20241224 | 093600 | 7874867800 | 35050 | 35150 | 35150 | 35050 | 1273 |
| 594 | 20241224 | 093500 | 7830199800 | 35150 | 35200 | 35300 | 35100 | 3328 |
| 595 | 20241224 | 093400 | 7712865800 | 35300 | 35200 | 35300 | 35200 | 2917 |
| 596 | 20241224 | 093300 | 7610057000 | 35200 | 35250 | 35300 | 35050 | 1802 |
| 597 | 20241224 | 093200 | 7546638750 | 35300 | 35350 | 35450 | 35300 | 5077 |
| 598 | 20241224 | 093100 | 7367037450 | 35300 | 34950 | 35450 | 34900 | 17869 |
| 599 | 20241224 | 093000 | 6736788550 | 35050 | 34750 | 35050 | 34750 | 3544 |
| 600 | 20241224 | 092900 | 6613080050 | 34800 | 34750 | 34800 | 34700 | 1373 |
| 601 | 20241224 | 092800 | 6565380000 | 34700 | 34800 | 34800 | 34650 | 5096 |
| 602 | 20241224 | 092700 | 6388448800 | 34800 | 35050 | 35150 | 34750 | 12487 |
| 603 | 20241224 | 092600 | 5952100400 | 35150 | 35250 | 35350 | 35050 | 17407 |
| 604 | 20241224 | 092500 | 5338844750 | 35250 | 35100 | 35250 | 35050 | 6801 |
| 605 | 20241224 | 092400 | 5099629950 | 35100 | 34900 | 35150 | 34650 | 11470 |
| 606 | 20241224 | 092300 | 4699225900 | 34900 | 34850 | 34950 | 34800 | 7433 |
| 607 | 20241224 | 092200 | 4439901700 | 34850 | 34650 | 34850 | 34650 | 7474 |
| 608 | 20241224 | 092100 | 4180286650 | 34650 | 34350 | 34650 | 34200 | 12621 |
| 609 | 20241224 | 092000 | 3744742750 | 34300 | 34300 | 34400 | 34200 | 1843 |
| 610 | 20241224 | 091900 | 3681666900 | 34300 | 34400 | 34500 | 34250 | 2305 |
| 611 | 20241224 | 091800 | 3602475500 | 34400 | 34400 | 34550 | 34250 | 6190 |
| 612 | 20241224 | 091700 | 3389696800 | 34300 | 34350 | 34350 | 34300 | 1278 |
| 613 | 20241224 | 091600 | 3345847250 | 34350 | 34300 | 34400 | 34250 | 860 |
| 614 | 20241224 | 091500 | 3316330700 | 34300 | 34200 | 34350 | 34200 | 2587 |
| 615 | 20241224 | 091400 | 3227678550 | 34350 | 34200 | 34350 | 34150 | 3763 |
| 616 | 20241224 | 091300 | 3098965750 | 34200 | 34050 | 34250 | 34050 | 1657 |
| 617 | 20241224 | 091200 | 3042336300 | 34050 | 33900 | 34150 | 33900 | 10517 |
| 618 | 20241224 | 091100 | 2685141500 | 33900 | 34050 | 34150 | 33900 | 14154 |
| 619 | 20241224 | 091000 | 2203917150 | 34050 | 34100 | 34150 | 34050 | 8038 |
| 620 | 20241224 | 090900 | 1930036100 | 34100 | 34400 | 34450 | 34100 | 8491 |
| 621 | 20241224 | 090800 | 1639472650 | 34400 | 34250 | 34500 | 34200 | 5190 |
| 622 | 20241224 | 090700 | 1461357700 | 34250 | 34350 | 34400 | 34200 | 8283 |
| 623 | 20241224 | 090600 | 1177390500 | 34400 | 34350 | 34400 | 34200 | 1493 |
| 624 | 20241224 | 090500 | 1126187600 | 34300 | 34450 | 34500 | 34200 | 3977 |
| 625 | 20241224 | 090400 | 989845750 | 34400 | 34400 | 34600 | 34300 | 2001 |
| 626 | 20241224 | 090300 | 920834450 | 34300 | 34550 | 34550 | 34250 | 6169 |
| 627 | 20241224 | 090200 | 708759850 | 34550 | 34550 | 34800 | 34350 | 6084 |
| 628 | 20241224 | 090100 | 498426300 | 34600 | 34850 | 34850 | 34550 | 3961 |
| 629 | 20241224 | 090000 | 360977750 | 34750 | 34850 | 34950 | 34700 | 9924 |