31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 184200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 3 | 20241216 | 184100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241216 | 184000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241216 | 183900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241216 | 183800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241216 | 183700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241216 | 183600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241216 | 183500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241216 | 183400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241216 | 183300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241216 | 183200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241216 | 183100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241216 | 183000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241216 | 182900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241216 | 182800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241216 | 182700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241216 | 182600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241216 | 182500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241216 | 182400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241216 | 182300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241216 | 182200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241216 | 182100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241216 | 182000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241216 | 181900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241216 | 181800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241216 | 181700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241216 | 181600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241216 | 181500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241216 | 181400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241216 | 181300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241216 | 181200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 33 | 20241216 | 181100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241216 | 181000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241216 | 180900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241216 | 180800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241216 | 180700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241216 | 180600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241216 | 180500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241216 | 180400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241216 | 180300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241216 | 180200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241216 | 180100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241216 | 180000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241216 | 175900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241216 | 175800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241216 | 175700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241216 | 175600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241216 | 175500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241216 | 175400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241216 | 175300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241216 | 175200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241216 | 175100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241216 | 175000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241216 | 174900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241216 | 174800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241216 | 174700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241216 | 174600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241216 | 174500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241216 | 174400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241216 | 174300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241216 | 174200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 63 | 20241216 | 174100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241216 | 174000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241216 | 173900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241216 | 173800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241216 | 173700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241216 | 173600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241216 | 173500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241216 | 173400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241216 | 173300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241216 | 173200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241216 | 173100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241216 | 173000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241216 | 172900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241216 | 172800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241216 | 172700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241216 | 172600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241216 | 172500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241216 | 172400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241216 | 172300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241216 | 172200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241216 | 172100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241216 | 172000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241216 | 171900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241216 | 171800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241216 | 171700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241216 | 171600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241216 | 171500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241216 | 171400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241216 | 171300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241216 | 171200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 93 | 20241216 | 171100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241216 | 171000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241216 | 170900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241216 | 170800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241216 | 170700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241216 | 170600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241216 | 170500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241216 | 170400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241216 | 170300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241216 | 170200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241216 | 170100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241216 | 170000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241216 | 165900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241216 | 165800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241216 | 165700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241216 | 165600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241216 | 165500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241216 | 165400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241216 | 165300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241216 | 165200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241216 | 165100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241216 | 165000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241216 | 164900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241216 | 164800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241216 | 164700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241216 | 164600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241216 | 164500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241216 | 164400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241216 | 164300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241216 | 164200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 123 | 20241216 | 164100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241216 | 164000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241216 | 163900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241216 | 163800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241216 | 163700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241216 | 163600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241216 | 163500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241216 | 163400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241216 | 163300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241216 | 163200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241216 | 163100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241216 | 163000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241216 | 162900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241216 | 162800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241216 | 162700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241216 | 162600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241216 | 162500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241216 | 162400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241216 | 162300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241216 | 162200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241216 | 162100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241216 | 162000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241216 | 161900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241216 | 161800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241216 | 161700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241216 | 161600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241216 | 161500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241216 | 161400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241216 | 161300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241216 | 161200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 153 | 20241216 | 161100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241216 | 161000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241216 | 160900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241216 | 160800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241216 | 160700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241216 | 160600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241216 | 160500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241216 | 160400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241216 | 160300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241216 | 160200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241216 | 160100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241216 | 160000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241216 | 155900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241216 | 155800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241216 | 155700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241216 | 155600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241216 | 155500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241216 | 155400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241216 | 155300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241216 | 155200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241216 | 155100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241216 | 155000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241216 | 154900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241216 | 154800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241216 | 154700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241216 | 154600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241216 | 154500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241216 | 154400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241216 | 154300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241216 | 154200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 183 | 20241216 | 154100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241216 | 154000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241216 | 153900 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241216 | 153800 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241216 | 153700 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241216 | 153600 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241216 | 153500 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241216 | 153400 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241216 | 153300 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241216 | 153200 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241216 | 153100 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20241216 | 153000 | 8772920150 | 21900 | 21900 | 21900 | 21900 | 16475 |
| 195 | 20241216 | 152900 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241216 | 152800 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241216 | 152700 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241216 | 152600 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241216 | 152500 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241216 | 152400 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241216 | 152300 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241216 | 152200 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241216 | 152100 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241216 | 152000 | 8412117650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241216 | 151900 | 8412117650 | 21700 | 21750 | 21850 | 21700 | 2014 |
| 206 | 20241216 | 151800 | 8368298700 | 21750 | 21750 | 21850 | 21750 | 786 |
| 207 | 20241216 | 151700 | 8351166700 | 21750 | 21750 | 21800 | 21750 | 816 |
| 208 | 20241216 | 151600 | 8333381650 | 21800 | 21700 | 21800 | 21700 | 2378 |
| 209 | 20241216 | 151500 | 8281660450 | 21700 | 21700 | 21750 | 21700 | 190 |
| 210 | 20241216 | 151400 | 8277535400 | 21700 | 21700 | 21750 | 21700 | 494 |
| 211 | 20241216 | 151300 | 8266804250 | 21750 | 21700 | 21750 | 21700 | 1422 |
| 212 | 20241216 | 151200 | 8235937150 | 21700 | 21750 | 21800 | 21700 | 1038 |
| 213 | 20241216 | 151100 | 8213366250 | 21750 | 21700 | 21750 | 21700 | 3033 |
| 214 | 20241216 | 151000 | 8147407200 | 21750 | 21750 | 21800 | 21700 | 1650 |
| 215 | 20241216 | 150900 | 8111512750 | 21750 | 21800 | 21800 | 21750 | 337 |
| 216 | 20241216 | 150800 | 8104172400 | 21750 | 21800 | 21850 | 21750 | 799 |
| 217 | 20241216 | 150700 | 8086759950 | 21850 | 21850 | 21900 | 21800 | 564 |
| 218 | 20241216 | 150600 | 8074456300 | 21800 | 21800 | 21850 | 21800 | 422 |
| 219 | 20241216 | 150500 | 8065240850 | 21800 | 21800 | 21850 | 21800 | 594 |
| 220 | 20241216 | 150400 | 8052277350 | 21900 | 21800 | 21900 | 21800 | 307 |
| 221 | 20241216 | 150300 | 8045574050 | 21850 | 21850 | 21900 | 21800 | 455 |
| 222 | 20241216 | 150200 | 8035640050 | 21850 | 21800 | 21850 | 21800 | 734 |
| 223 | 20241216 | 150100 | 8019619200 | 21850 | 21850 | 21900 | 21800 | 592 |
| 224 | 20241216 | 150000 | 8006699100 | 21800 | 21800 | 21900 | 21800 | 318 |
| 225 | 20241216 | 145900 | 7999754000 | 21800 | 21850 | 21950 | 21800 | 2946 |
| 226 | 20241216 | 145800 | 7935257500 | 21850 | 21850 | 21950 | 21850 | 1596 |
| 227 | 20241216 | 145700 | 7900287500 | 21850 | 21850 | 21900 | 21800 | 976 |
| 228 | 20241216 | 145600 | 7878928950 | 21850 | 21900 | 21900 | 21850 | 1571 |
| 229 | 20241216 | 145500 | 7844544400 | 21900 | 21900 | 21900 | 21800 | 660 |
| 230 | 20241216 | 145400 | 7830094550 | 21900 | 21900 | 21900 | 21800 | 1873 |
| 231 | 20241216 | 145300 | 7789134300 | 21900 | 21850 | 21900 | 21850 | 1417 |
| 232 | 20241216 | 145200 | 7758114250 | 21900 | 21850 | 21950 | 21850 | 1291 |
| 233 | 20241216 | 145100 | 7729824350 | 21900 | 21800 | 21900 | 21800 | 821 |
| 234 | 20241216 | 145000 | 7711849800 | 21850 | 21900 | 21950 | 21800 | 1134 |
| 235 | 20241216 | 144900 | 7687002900 | 21900 | 21850 | 21950 | 21800 | 1478 |
| 236 | 20241216 | 144800 | 7654649150 | 21900 | 21900 | 21900 | 21800 | 1762 |
| 237 | 20241216 | 144700 | 7616098700 | 21900 | 21850 | 21900 | 21800 | 1365 |
| 238 | 20241216 | 144600 | 7586238600 | 21900 | 21950 | 21950 | 21850 | 1879 |
| 239 | 20241216 | 144500 | 7545046800 | 21900 | 21900 | 21950 | 21850 | 455 |
| 240 | 20241216 | 144400 | 7535081350 | 21850 | 21850 | 21950 | 21850 | 1427 |
| 241 | 20241216 | 144300 | 7503822950 | 21850 | 21900 | 22000 | 21850 | 1315 |
| 242 | 20241216 | 144200 | 7474991550 | 21900 | 21950 | 22000 | 21850 | 1567 |
| 243 | 20241216 | 144100 | 7440598700 | 21900 | 21950 | 21950 | 21850 | 964 |
| 244 | 20241216 | 144000 | 7419459550 | 22000 | 22000 | 22000 | 21900 | 1231 |
| 245 | 20241216 | 143900 | 7392409700 | 21900 | 21850 | 21950 | 21850 | 1146 |
| 246 | 20241216 | 143800 | 7367281700 | 21900 | 21900 | 21950 | 21850 | 1244 |
| 247 | 20241216 | 143700 | 7339989200 | 21900 | 21850 | 21900 | 21850 | 1315 |
| 248 | 20241216 | 143600 | 7311198450 | 21900 | 21900 | 21950 | 21850 | 3645 |
| 249 | 20241216 | 143500 | 7231351400 | 21900 | 21850 | 21900 | 21850 | 1446 |
| 250 | 20241216 | 143400 | 7199696900 | 21850 | 21900 | 21900 | 21850 | 1641 |
| 251 | 20241216 | 143300 | 7163769500 | 21850 | 21850 | 21900 | 21850 | 1041 |
| 252 | 20241216 | 143200 | 7140974750 | 21850 | 21850 | 21950 | 21850 | 1379 |
| 253 | 20241216 | 143100 | 7110764650 | 21900 | 21900 | 21900 | 21850 | 1345 |
| 254 | 20241216 | 143000 | 7081318500 | 21900 | 21900 | 21900 | 21850 | 1446 |
| 255 | 20241216 | 142900 | 7049657900 | 21850 | 21850 | 21900 | 21850 | 1456 |
| 256 | 20241216 | 142800 | 7017781700 | 21850 | 21900 | 21900 | 21850 | 1514 |
| 257 | 20241216 | 142700 | 6984633600 | 21900 | 22000 | 22000 | 21900 | 984 |
| 258 | 20241216 | 142600 | 6963047000 | 21900 | 21850 | 21950 | 21850 | 1287 |
| 259 | 20241216 | 142500 | 6934845850 | 21850 | 21850 | 21950 | 21850 | 1385 |
| 260 | 20241216 | 142400 | 6904484900 | 21850 | 21950 | 21950 | 21850 | 1514 |
| 261 | 20241216 | 142300 | 6871266050 | 21900 | 21950 | 21950 | 21900 | 2559 |
| 262 | 20241216 | 142200 | 6815106600 | 21900 | 21900 | 22000 | 21900 | 641 |
| 263 | 20241216 | 142100 | 6801043250 | 21900 | 21900 | 21950 | 21900 | 1192 |
| 264 | 20241216 | 142000 | 6774880450 | 21900 | 21950 | 22000 | 21900 | 1829 |
| 265 | 20241216 | 141900 | 6734712200 | 21950 | 21950 | 22000 | 21950 | 1047 |
| 266 | 20241216 | 141800 | 6711689600 | 21900 | 21950 | 22000 | 21900 | 1170 |
| 267 | 20241216 | 141700 | 6685979750 | 22000 | 21950 | 22000 | 21900 | 1117 |
| 268 | 20241216 | 141600 | 6661445000 | 21950 | 21950 | 22000 | 21950 | 1331 |
| 269 | 20241216 | 141500 | 6632170000 | 21950 | 21900 | 22000 | 21900 | 1121 |
| 270 | 20241216 | 141400 | 6607536850 | 21950 | 21950 | 22000 | 21950 | 1699 |
| 271 | 20241216 | 141300 | 6570180350 | 21950 | 21950 | 22000 | 21950 | 379 |
| 272 | 20241216 | 141200 | 6561852500 | 21950 | 21950 | 22000 | 21950 | 1466 |
| 273 | 20241216 | 141100 | 6529610150 | 21950 | 21900 | 22000 | 21900 | 1523 |
| 274 | 20241216 | 141000 | 6496193050 | 21950 | 21900 | 22000 | 21900 | 1345 |
| 275 | 20241216 | 140900 | 6466661500 | 21950 | 21900 | 22000 | 21900 | 901 |
| 276 | 20241216 | 140800 | 6446891050 | 21950 | 21900 | 22000 | 21900 | 1433 |
| 277 | 20241216 | 140700 | 6415421250 | 22000 | 21900 | 22000 | 21900 | 1378 |
| 278 | 20241216 | 140600 | 6385150800 | 21900 | 21950 | 22000 | 21900 | 1393 |
| 279 | 20241216 | 140500 | 6354555650 | 21950 | 22000 | 22000 | 21950 | 1415 |
| 280 | 20241216 | 140400 | 6323438700 | 22000 | 21950 | 22000 | 21950 | 997 |
| 281 | 20241216 | 140300 | 6301516150 | 22000 | 22000 | 22000 | 21950 | 1303 |
| 282 | 20241216 | 140200 | 6272854750 | 21950 | 21950 | 22000 | 21900 | 972 |
| 283 | 20241216 | 140100 | 6251489450 | 22000 | 22000 | 22000 | 21950 | 1343 |
| 284 | 20241216 | 140000 | 6221951000 | 21950 | 22000 | 22000 | 21900 | 1751 |
| 285 | 20241216 | 135900 | 6183497500 | 22000 | 21950 | 22000 | 21900 | 424 |
| 286 | 20241216 | 135800 | 6174181600 | 21950 | 21900 | 22000 | 21900 | 1263 |
| 287 | 20241216 | 135700 | 6146429250 | 21950 | 21950 | 22000 | 21900 | 1276 |
| 288 | 20241216 | 135600 | 6118364300 | 22000 | 21950 | 22000 | 21950 | 1651 |
| 289 | 20241216 | 135500 | 6082065350 | 21950 | 21950 | 22000 | 21950 | 905 |
| 290 | 20241216 | 135400 | 6062165700 | 21950 | 21950 | 22000 | 21950 | 1344 |
| 291 | 20241216 | 135300 | 6032604800 | 21950 | 21950 | 22000 | 21950 | 1604 |
| 292 | 20241216 | 135200 | 5997335050 | 21950 | 22000 | 22000 | 21950 | 1241 |
| 293 | 20241216 | 135100 | 5970036050 | 21950 | 21950 | 22000 | 21950 | 873 |
| 294 | 20241216 | 135000 | 5950842350 | 21950 | 21950 | 22000 | 21900 | 1055 |
| 295 | 20241216 | 134900 | 5927671050 | 21950 | 21900 | 22000 | 21900 | 581 |
| 296 | 20241216 | 134800 | 5914917700 | 21950 | 21900 | 22000 | 21900 | 1257 |
| 297 | 20241216 | 134700 | 5887329250 | 21950 | 21900 | 22000 | 21900 | 1302 |
| 298 | 20241216 | 134600 | 5858741700 | 21950 | 21950 | 21950 | 21900 | 770 |
| 299 | 20241216 | 134500 | 5841844100 | 22000 | 21900 | 22000 | 21900 | 1357 |
| 300 | 20241216 | 134400 | 5812012900 | 21900 | 22000 | 22000 | 21900 | 1645 |
| 301 | 20241216 | 134300 | 5775854750 | 21950 | 21950 | 22000 | 21950 | 1322 |
| 302 | 20241216 | 134200 | 5746774200 | 21950 | 21950 | 22000 | 21950 | 1383 |
| 303 | 20241216 | 134100 | 5716360400 | 22000 | 21950 | 22000 | 21900 | 1026 |
| 304 | 20241216 | 134000 | 5693807000 | 21950 | 21950 | 22000 | 21950 | 1438 |
| 305 | 20241216 | 133900 | 5662181900 | 21950 | 22000 | 22000 | 21900 | 1346 |
| 306 | 20241216 | 133800 | 5632583050 | 21900 | 21950 | 22000 | 21900 | 1682 |
| 307 | 20241216 | 133700 | 5595666750 | 21950 | 21900 | 21950 | 21900 | 811 |
| 308 | 20241216 | 133600 | 5577871950 | 21950 | 21900 | 21950 | 21850 | 1506 |
| 309 | 20241216 | 133500 | 5544837200 | 21950 | 21900 | 21950 | 21900 | 1834 |
| 310 | 20241216 | 133400 | 5504612750 | 21950 | 21950 | 21950 | 21850 | 1947 |
| 311 | 20241216 | 133300 | 5461898900 | 21850 | 21900 | 21900 | 21850 | 1915 |
| 312 | 20241216 | 133200 | 5419969600 | 21900 | 21850 | 21950 | 21850 | 1060 |
| 313 | 20241216 | 133100 | 5396741050 | 21850 | 21900 | 21900 | 21850 | 1497 |
| 314 | 20241216 | 133000 | 5363968750 | 21900 | 21900 | 21900 | 21850 | 1233 |
| 315 | 20241216 | 132900 | 5336969850 | 21900 | 21900 | 21900 | 21850 | 1461 |
| 316 | 20241216 | 132800 | 5304987600 | 21850 | 21850 | 21900 | 21850 | 855 |
| 317 | 20241216 | 132700 | 5286271750 | 21850 | 21900 | 21900 | 21850 | 705 |
| 318 | 20241216 | 132600 | 5270838850 | 21900 | 21850 | 21900 | 21800 | 981 |
| 319 | 20241216 | 132500 | 5249374400 | 21850 | 21900 | 21950 | 21800 | 1428 |
| 320 | 20241216 | 132400 | 5218112500 | 21850 | 21900 | 21900 | 21850 | 1243 |
| 321 | 20241216 | 132300 | 5190894250 | 21850 | 21850 | 21850 | 21750 | 1119 |
| 322 | 20241216 | 132200 | 5166463950 | 21850 | 21850 | 21900 | 21800 | 1435 |
| 323 | 20241216 | 132100 | 5135099950 | 21850 | 21800 | 21900 | 21750 | 2707 |
| 324 | 20241216 | 132000 | 5075979850 | 21800 | 21850 | 21900 | 21800 | 1421 |
| 325 | 20241216 | 131900 | 5044885250 | 21900 | 21800 | 21900 | 21800 | 1057 |
| 326 | 20241216 | 131800 | 5021762150 | 21850 | 21850 | 21900 | 21850 | 1149 |
| 327 | 20241216 | 131700 | 4996629450 | 21850 | 21850 | 21900 | 21850 | 1059 |
| 328 | 20241216 | 131600 | 4973463700 | 21850 | 21800 | 21900 | 21800 | 2099 |
| 329 | 20241216 | 131500 | 4927606600 | 21800 | 21800 | 21800 | 21750 | 992 |
| 330 | 20241216 | 131400 | 4905983500 | 21800 | 21850 | 21900 | 21750 | 1265 |
| 331 | 20241216 | 131300 | 4878408900 | 21850 | 21800 | 21900 | 21800 | 6111 |
| 332 | 20241216 | 131200 | 4745057700 | 21750 | 21750 | 21800 | 21750 | 3261 |
| 333 | 20241216 | 131100 | 4674105600 | 21700 | 21750 | 21750 | 21700 | 1927 |
| 334 | 20241216 | 131000 | 4632202900 | 21750 | 21700 | 21750 | 21650 | 6195 |
| 335 | 20241216 | 130900 | 4497649850 | 21650 | 21600 | 21650 | 21600 | 508 |
| 336 | 20241216 | 130800 | 4486655100 | 21650 | 21600 | 21650 | 21600 | 1635 |
| 337 | 20241216 | 130700 | 4451288250 | 21600 | 21600 | 21650 | 21600 | 744 |
| 338 | 20241216 | 130600 | 4435189100 | 21650 | 21600 | 21650 | 21600 | 2133 |
| 339 | 20241216 | 130500 | 4389018150 | 21650 | 21600 | 21650 | 21600 | 380 |
| 340 | 20241216 | 130400 | 4380803600 | 21600 | 21600 | 21650 | 21600 | 109 |
| 341 | 20241216 | 130300 | 4378448750 | 21650 | 21650 | 21650 | 21600 | 843 |
| 342 | 20241216 | 130200 | 4360209000 | 21650 | 21650 | 21650 | 21600 | 481 |
| 343 | 20241216 | 130100 | 4349807800 | 21650 | 21650 | 21650 | 21600 | 255 |
| 344 | 20241216 | 130000 | 4344290600 | 21650 | 21700 | 21700 | 21650 | 811 |
| 345 | 20241216 | 125900 | 4326732200 | 21650 | 21600 | 21650 | 21600 | 1924 |
| 346 | 20241216 | 125800 | 4285095400 | 21600 | 21600 | 21650 | 21600 | 2177 |
| 347 | 20241216 | 125700 | 4238071400 | 21600 | 21600 | 21650 | 21600 | 163 |
| 348 | 20241216 | 125600 | 4234549100 | 21650 | 21650 | 21650 | 21600 | 296 |
| 349 | 20241216 | 125500 | 4228153050 | 21650 | 21600 | 21650 | 21600 | 294 |
| 350 | 20241216 | 125400 | 4221801350 | 21600 | 21600 | 21600 | 21600 | 363 |
| 351 | 20241216 | 125300 | 4213960550 | 21600 | 21650 | 21650 | 21600 | 341 |
| 352 | 20241216 | 125200 | 4206591800 | 21600 | 21600 | 21650 | 21600 | 257 |
| 353 | 20241216 | 125100 | 4201039650 | 21600 | 21600 | 21650 | 21600 | 706 |
| 354 | 20241216 | 125000 | 4185789600 | 21650 | 21600 | 21650 | 21600 | 344 |
| 355 | 20241216 | 124900 | 4178358250 | 21600 | 21650 | 21650 | 21600 | 300 |
| 356 | 20241216 | 124800 | 4171874850 | 21650 | 21600 | 21650 | 21600 | 155 |
| 357 | 20241216 | 124700 | 4168526600 | 21650 | 21650 | 21650 | 21600 | 626 |
| 358 | 20241216 | 124600 | 4154986850 | 21650 | 21650 | 21700 | 21650 | 479 |
| 359 | 20241216 | 124500 | 4144614900 | 21700 | 21700 | 21700 | 21650 | 44 |
| 360 | 20241216 | 124400 | 4143660700 | 21650 | 21650 | 21700 | 21650 | 492 |
| 361 | 20241216 | 124300 | 4133005200 | 21650 | 21650 | 21700 | 21650 | 85 |
| 362 | 20241216 | 124200 | 4131164450 | 21650 | 21650 | 21700 | 21650 | 70 |
| 363 | 20241216 | 124100 | 4129648200 | 21650 | 21650 | 21700 | 21600 | 433 |
| 364 | 20241216 | 124000 | 4120272750 | 21650 | 21700 | 21700 | 21600 | 434 |
| 365 | 20241216 | 123900 | 4110877350 | 21650 | 21650 | 21700 | 21650 | 205 |
| 366 | 20241216 | 123800 | 4106436300 | 21650 | 21650 | 21700 | 21650 | 1285 |
| 367 | 20241216 | 123700 | 4078593050 | 21650 | 21650 | 21700 | 21650 | 339 |
| 368 | 20241216 | 123600 | 4071250300 | 21650 | 21650 | 21700 | 21650 | 221 |
| 369 | 20241216 | 123500 | 4066463900 | 21700 | 21650 | 21700 | 21650 | 330 |
| 370 | 20241216 | 123400 | 4059318200 | 21650 | 21650 | 21700 | 21650 | 52 |
| 371 | 20241216 | 123300 | 4058191600 | 21650 | 21650 | 21700 | 21650 | 398 |
| 372 | 20241216 | 123200 | 4049574000 | 21700 | 21650 | 21700 | 21650 | 272 |
| 373 | 20241216 | 123100 | 4043683900 | 21650 | 21700 | 21700 | 21650 | 113 |
| 374 | 20241216 | 123000 | 4041235450 | 21650 | 21650 | 21700 | 21650 | 797 |
| 375 | 20241216 | 122900 | 4023977900 | 21700 | 21650 | 21700 | 21650 | 254 |
| 376 | 20241216 | 122800 | 4018475550 | 21650 | 21700 | 21700 | 21650 | 195 |
| 377 | 20241216 | 122700 | 4014253000 | 21700 | 21700 | 21700 | 21650 | 164 |
| 378 | 20241216 | 122600 | 4010701700 | 21700 | 21650 | 21700 | 21650 | 448 |
| 379 | 20241216 | 122500 | 4000995050 | 21650 | 21650 | 21700 | 21650 | 1667 |
| 380 | 20241216 | 122400 | 3964828900 | 21700 | 21650 | 21700 | 21650 | 125 |
| 381 | 20241216 | 122300 | 3962121750 | 21650 | 21650 | 21700 | 21650 | 263 |
| 382 | 20241216 | 122200 | 3956425950 | 21650 | 21650 | 21650 | 21650 | 506 |
| 383 | 20241216 | 122100 | 3945471050 | 21700 | 21700 | 21700 | 21650 | 87 |
| 384 | 20241216 | 122000 | 3943585650 | 21650 | 21650 | 21700 | 21650 | 326 |
| 385 | 20241216 | 121900 | 3936527650 | 21700 | 21700 | 21700 | 21650 | 216 |
| 386 | 20241216 | 121800 | 3931847700 | 21700 | 21700 | 21700 | 21650 | 61 |
| 387 | 20241216 | 121700 | 3930525300 | 21650 | 21650 | 21700 | 21650 | 207 |
| 388 | 20241216 | 121600 | 3926040650 | 21700 | 21650 | 21700 | 21650 | 298 |
| 389 | 20241216 | 121500 | 3919587700 | 21650 | 21650 | 21700 | 21650 | 153 |
| 390 | 20241216 | 121400 | 3916274300 | 21700 | 21700 | 21700 | 21650 | 293 |
| 391 | 20241216 | 121300 | 3909920350 | 21700 | 21700 | 21750 | 21700 | 774 |
| 392 | 20241216 | 121200 | 3893123750 | 21750 | 21650 | 21750 | 21650 | 147 |
| 393 | 20241216 | 121100 | 3889933550 | 21700 | 21700 | 21700 | 21650 | 358 |
| 394 | 20241216 | 121000 | 3882171250 | 21700 | 21750 | 21750 | 21700 | 288 |
| 395 | 20241216 | 120900 | 3875918800 | 21700 | 21700 | 21750 | 21650 | 458 |
| 396 | 20241216 | 120800 | 3865984550 | 21700 | 21650 | 21700 | 21650 | 321 |
| 397 | 20241216 | 120700 | 3859019700 | 21650 | 21700 | 21750 | 21650 | 2092 |
| 398 | 20241216 | 120600 | 3813583700 | 21650 | 21700 | 21700 | 21650 | 332 |
| 399 | 20241216 | 120500 | 3806385400 | 21650 | 21650 | 21700 | 21650 | 267 |
| 400 | 20241216 | 120400 | 3800601950 | 21650 | 21700 | 21700 | 21650 | 296 |
| 401 | 20241216 | 120300 | 3794192950 | 21700 | 21650 | 21700 | 21650 | 1415 |
| 402 | 20241216 | 120200 | 3763498300 | 21650 | 21650 | 21700 | 21650 | 310 |
| 403 | 20241216 | 120100 | 3756783550 | 21650 | 21700 | 21700 | 21650 | 654 |
| 404 | 20241216 | 120000 | 3742612650 | 21650 | 21700 | 21700 | 21650 | 385 |
| 405 | 20241216 | 115900 | 3734276100 | 21650 | 21700 | 21700 | 21650 | 232 |
| 406 | 20241216 | 115800 | 3729252900 | 21700 | 21700 | 21700 | 21650 | 456 |
| 407 | 20241216 | 115700 | 3719375850 | 21700 | 21650 | 21700 | 21650 | 128 |
| 408 | 20241216 | 115600 | 3716602750 | 21700 | 21650 | 21700 | 21650 | 358 |
| 409 | 20241216 | 115500 | 3708848250 | 21650 | 21650 | 21700 | 21650 | 299 |
| 410 | 20241216 | 115400 | 3702370900 | 21650 | 21650 | 21700 | 21650 | 195 |
| 411 | 20241216 | 115300 | 3698146650 | 21650 | 21700 | 21700 | 21650 | 285 |
| 412 | 20241216 | 115200 | 3691973000 | 21700 | 21650 | 21700 | 21650 | 394 |
| 413 | 20241216 | 115100 | 3683439850 | 21650 | 21700 | 21700 | 21650 | 334 |
| 414 | 20241216 | 115000 | 3676206200 | 21650 | 21650 | 21700 | 21650 | 129 |
| 415 | 20241216 | 114900 | 3673412100 | 21650 | 21700 | 21700 | 21650 | 498 |
| 416 | 20241216 | 114800 | 3662629050 | 21650 | 21650 | 21700 | 21650 | 220 |
| 417 | 20241216 | 114700 | 3657865600 | 21650 | 21650 | 21700 | 21650 | 368 |
| 418 | 20241216 | 114600 | 3649895950 | 21650 | 21700 | 21700 | 21650 | 298 |
| 419 | 20241216 | 114500 | 3643442950 | 21700 | 21650 | 21700 | 21650 | 158 |
| 420 | 20241216 | 114400 | 3640022100 | 21650 | 21650 | 21700 | 21650 | 157 |
| 421 | 20241216 | 114300 | 3636620250 | 21650 | 21650 | 21700 | 21650 | 403 |
| 422 | 20241216 | 114200 | 3627892850 | 21650 | 21650 | 21700 | 21650 | 168 |
| 423 | 20241216 | 114100 | 3624254350 | 21650 | 21650 | 21700 | 21650 | 79 |
| 424 | 20241216 | 114000 | 3622543200 | 21650 | 21700 | 21750 | 21650 | 1155 |
| 425 | 20241216 | 113900 | 3597489200 | 21700 | 21700 | 21750 | 21700 | 223 |
| 426 | 20241216 | 113800 | 3592649300 | 21700 | 21700 | 21750 | 21700 | 726 |
| 427 | 20241216 | 113700 | 3576894650 | 21750 | 21750 | 21750 | 21700 | 1934 |
| 428 | 20241216 | 113600 | 3534924450 | 21750 | 21700 | 21750 | 21700 | 207 |
| 429 | 20241216 | 113500 | 3530429600 | 21700 | 21700 | 21700 | 21700 | 322 |
| 430 | 20241216 | 113400 | 3523442200 | 21700 | 21700 | 21750 | 21700 | 308 |
| 431 | 20241216 | 113300 | 3516757350 | 21700 | 21750 | 21750 | 21700 | 147 |
| 432 | 20241216 | 113200 | 3513566600 | 21700 | 21650 | 21750 | 21650 | 469 |
| 433 | 20241216 | 113100 | 3503392050 | 21700 | 21700 | 21750 | 21650 | 3187 |
| 434 | 20241216 | 113000 | 3434232850 | 21700 | 21700 | 21750 | 21700 | 50 |
| 435 | 20241216 | 112900 | 3433147400 | 21700 | 21700 | 21750 | 21700 | 235 |
| 436 | 20241216 | 112800 | 3428046450 | 21700 | 21700 | 21750 | 21700 | 365 |
| 437 | 20241216 | 112700 | 3420120400 | 21700 | 21650 | 21700 | 21650 | 2141 |
| 438 | 20241216 | 112600 | 3373664800 | 21650 | 21700 | 21700 | 21650 | 480 |
| 439 | 20241216 | 112500 | 3363270150 | 21650 | 21650 | 21700 | 21650 | 366 |
| 440 | 20241216 | 112400 | 3355341700 | 21700 | 21650 | 21700 | 21650 | 478 |
| 441 | 20241216 | 112300 | 3344976500 | 21700 | 21700 | 21700 | 21650 | 164 |
| 442 | 20241216 | 112200 | 3341424050 | 21700 | 21700 | 21750 | 21650 | 1048 |
| 443 | 20241216 | 112100 | 3318689200 | 21700 | 21650 | 21700 | 21650 | 302 |
| 444 | 20241216 | 112000 | 3312146950 | 21650 | 21650 | 21700 | 21650 | 235 |
| 445 | 20241216 | 111900 | 3307055700 | 21650 | 21700 | 21700 | 21650 | 316 |
| 446 | 20241216 | 111800 | 3300212250 | 21650 | 21700 | 21700 | 21650 | 645 |
| 447 | 20241216 | 111700 | 3286223450 | 21650 | 21700 | 21700 | 21650 | 75 |
| 448 | 20241216 | 111600 | 3284599550 | 21650 | 21700 | 21750 | 21650 | 499 |
| 449 | 20241216 | 111500 | 3273785500 | 21700 | 21700 | 21750 | 21700 | 320 |
| 450 | 20241216 | 111400 | 3266840700 | 21700 | 21650 | 21750 | 21650 | 300 |
| 451 | 20241216 | 111300 | 3260330900 | 21650 | 21700 | 21750 | 21650 | 536 |
| 452 | 20241216 | 111200 | 3248710350 | 21700 | 21700 | 21750 | 21700 | 426 |
| 453 | 20241216 | 111100 | 3239464850 | 21700 | 21700 | 21750 | 21700 | 273 |
| 454 | 20241216 | 111000 | 3233539150 | 21700 | 21700 | 21750 | 21650 | 608 |
| 455 | 20241216 | 110900 | 3220346150 | 21700 | 21700 | 21750 | 21700 | 1403 |
| 456 | 20241216 | 110800 | 3189900950 | 21700 | 21700 | 21750 | 21700 | 190 |
| 457 | 20241216 | 110700 | 3185776650 | 21700 | 21700 | 21750 | 21700 | 383 |
| 458 | 20241216 | 110600 | 3177464750 | 21700 | 21700 | 21750 | 21700 | 141 |
| 459 | 20241216 | 110500 | 3174403050 | 21700 | 21700 | 21750 | 21700 | 252 |
| 460 | 20241216 | 110400 | 3168933200 | 21700 | 21700 | 21750 | 21700 | 268 |
| 461 | 20241216 | 110300 | 3163116700 | 21750 | 21700 | 21750 | 21700 | 122 |
| 462 | 20241216 | 110200 | 3160466900 | 21750 | 21750 | 21750 | 21700 | 445 |
| 463 | 20241216 | 110100 | 3150792050 | 21750 | 21700 | 21750 | 21650 | 6589 |
| 464 | 20241216 | 110000 | 3007648200 | 21650 | 21700 | 21700 | 21650 | 159 |
| 465 | 20241216 | 105900 | 3004202400 | 21650 | 21600 | 21700 | 21600 | 729 |
| 466 | 20241216 | 105800 | 2988412100 | 21600 | 21700 | 21700 | 21600 | 173 |
| 467 | 20241216 | 105700 | 2984666600 | 21700 | 21600 | 21700 | 21600 | 267 |
| 468 | 20241216 | 105600 | 2978892150 | 21650 | 21650 | 21700 | 21650 | 353 |
| 469 | 20241216 | 105500 | 2971246950 | 21700 | 21650 | 21700 | 21600 | 506 |
| 470 | 20241216 | 105400 | 2960293250 | 21650 | 21650 | 21700 | 21650 | 509 |
| 471 | 20241216 | 105300 | 2949264550 | 21700 | 21650 | 21700 | 21650 | 386 |
| 472 | 20241216 | 105200 | 2940905400 | 21650 | 21650 | 21700 | 21600 | 1466 |
| 473 | 20241216 | 105100 | 2909184000 | 21700 | 21650 | 21700 | 21650 | 196 |
| 474 | 20241216 | 105000 | 2904939200 | 21650 | 21700 | 21700 | 21650 | 240 |
| 475 | 20241216 | 104900 | 2899741250 | 21650 | 21650 | 21700 | 21600 | 998 |
| 476 | 20241216 | 104800 | 2878132900 | 21650 | 21650 | 21650 | 21600 | 2661 |
| 477 | 20241216 | 104700 | 2820546700 | 21650 | 21600 | 21650 | 21600 | 153 |
| 478 | 20241216 | 104600 | 2817236650 | 21600 | 21650 | 21650 | 21600 | 1021 |
| 479 | 20241216 | 104500 | 2795181500 | 21600 | 21600 | 21650 | 21600 | 232 |
| 480 | 20241216 | 104400 | 2790169100 | 21650 | 21600 | 21650 | 21600 | 297 |
| 481 | 20241216 | 104300 | 2783750400 | 21600 | 21600 | 21650 | 21600 | 759 |
| 482 | 20241216 | 104200 | 2767343750 | 21650 | 21600 | 21650 | 21600 | 603 |
| 483 | 20241216 | 104100 | 2754299800 | 21600 | 21600 | 21650 | 21600 | 279 |
| 484 | 20241216 | 104000 | 2748270950 | 21600 | 21650 | 21650 | 21600 | 517 |
| 485 | 20241216 | 103900 | 2737101900 | 21600 | 21650 | 21650 | 21600 | 468 |
| 486 | 20241216 | 103800 | 2726986400 | 21650 | 21600 | 21650 | 21600 | 555 |
| 487 | 20241216 | 103700 | 2714994250 | 21600 | 21650 | 21650 | 21600 | 3485 |
| 488 | 20241216 | 103600 | 2639590200 | 21650 | 21650 | 21700 | 21650 | 2491 |
| 489 | 20241216 | 103500 | 2585658300 | 21650 | 21700 | 21700 | 21650 | 5294 |
| 490 | 20241216 | 103400 | 2470801600 | 21700 | 21700 | 21750 | 21700 | 678 |
| 491 | 20241216 | 103300 | 2456083550 | 21700 | 21700 | 21750 | 21700 | 316 |
| 492 | 20241216 | 103200 | 2449222000 | 21700 | 21750 | 21750 | 21700 | 361 |
| 493 | 20241216 | 103100 | 2441378950 | 21750 | 21700 | 21750 | 21700 | 481 |
| 494 | 20241216 | 103000 | 2430935200 | 21700 | 21750 | 21750 | 21700 | 260 |
| 495 | 20241216 | 102900 | 2425288200 | 21750 | 21750 | 21750 | 21700 | 1082 |
| 496 | 20241216 | 102800 | 2401765000 | 21750 | 21700 | 21750 | 21700 | 3170 |
| 497 | 20241216 | 102700 | 2332834900 | 21750 | 21700 | 21750 | 21700 | 553 |
| 498 | 20241216 | 102600 | 2320816600 | 21750 | 21750 | 21750 | 21700 | 282 |
| 499 | 20241216 | 102500 | 2314692900 | 21700 | 21750 | 21750 | 21700 | 506 |
| 500 | 20241216 | 102400 | 2303707400 | 21750 | 21750 | 21750 | 21700 | 703 |
| 501 | 20241216 | 102300 | 2288424500 | 21700 | 21700 | 21750 | 21700 | 291 |
| 502 | 20241216 | 102200 | 2282104850 | 21700 | 21750 | 21750 | 21700 | 497 |
| 503 | 20241216 | 102100 | 2271318050 | 21750 | 21700 | 21750 | 21700 | 197 |
| 504 | 20241216 | 102000 | 2267039100 | 21750 | 21750 | 21750 | 21700 | 317 |
| 505 | 20241216 | 101900 | 2260151200 | 21700 | 21700 | 21750 | 21700 | 236 |
| 506 | 20241216 | 101800 | 2255029850 | 21750 | 21700 | 21750 | 21700 | 373 |
| 507 | 20241216 | 101700 | 2246927850 | 21700 | 21750 | 21750 | 21700 | 79 |
| 508 | 20241216 | 101600 | 2245212650 | 21700 | 21750 | 21750 | 21700 | 236 |
| 509 | 20241216 | 101500 | 2240085900 | 21750 | 21750 | 21750 | 21700 | 417 |
| 510 | 20241216 | 101400 | 2231026800 | 21700 | 21750 | 21750 | 21700 | 324 |
| 511 | 20241216 | 101300 | 2223983600 | 21750 | 21750 | 21750 | 21700 | 146 |
| 512 | 20241216 | 101200 | 2220813950 | 21700 | 21700 | 21750 | 21700 | 307 |
| 513 | 20241216 | 101100 | 2214150800 | 21750 | 21750 | 21750 | 21700 | 147 |
| 514 | 20241216 | 101000 | 2210959400 | 21750 | 21750 | 21750 | 21700 | 1442 |
| 515 | 20241216 | 100900 | 2179600000 | 21750 | 21750 | 21750 | 21700 | 188 |
| 516 | 20241216 | 100800 | 2175517800 | 21750 | 21750 | 21750 | 21700 | 140 |
| 517 | 20241216 | 100700 | 2172475450 | 21750 | 21800 | 21800 | 21750 | 3588 |
| 518 | 20241216 | 100600 | 2094435300 | 21750 | 21800 | 21800 | 21750 | 458 |
| 519 | 20241216 | 100500 | 2084471150 | 21750 | 21800 | 21800 | 21750 | 119 |
| 520 | 20241216 | 100400 | 2081881950 | 21750 | 21750 | 21800 | 21750 | 1348 |
| 521 | 20241216 | 100300 | 2052506100 | 21750 | 21750 | 21800 | 21750 | 306 |
| 522 | 20241216 | 100200 | 2045850450 | 21750 | 21750 | 21750 | 21700 | 538 |
| 523 | 20241216 | 100100 | 2034155300 | 21750 | 21750 | 21750 | 21700 | 2247 |
| 524 | 20241216 | 100000 | 1985308150 | 21750 | 21750 | 21750 | 21700 | 1292 |
| 525 | 20241216 | 095900 | 1957240000 | 21750 | 21750 | 21750 | 21700 | 609 |
| 526 | 20241216 | 095800 | 1944016000 | 21700 | 21750 | 21750 | 21700 | 566 |
| 527 | 20241216 | 095700 | 1931731800 | 21700 | 21750 | 21750 | 21700 | 390 |
| 528 | 20241216 | 095600 | 1923264000 | 21750 | 21800 | 21800 | 21750 | 5326 |
| 529 | 20241216 | 095500 | 1807408800 | 21750 | 21800 | 21800 | 21750 | 149 |
| 530 | 20241216 | 095400 | 1804163750 | 21800 | 21750 | 21800 | 21750 | 88 |
| 531 | 20241216 | 095300 | 1802248750 | 21800 | 21800 | 21800 | 21750 | 1202 |
| 532 | 20241216 | 095200 | 1776052350 | 21800 | 21750 | 21800 | 21750 | 137 |
| 533 | 20241216 | 095100 | 1773070600 | 21750 | 21800 | 21800 | 21750 | 501 |
| 534 | 20241216 | 095000 | 1762155900 | 21750 | 21850 | 21900 | 21750 | 3699 |
| 535 | 20241216 | 094900 | 1681517850 | 21850 | 21800 | 21850 | 21800 | 1282 |
| 536 | 20241216 | 094800 | 1653512050 | 21850 | 21850 | 21850 | 21800 | 381 |
| 537 | 20241216 | 094700 | 1645192150 | 21850 | 21850 | 21900 | 21850 | 667 |
| 538 | 20241216 | 094600 | 1630618050 | 21850 | 21800 | 21850 | 21800 | 983 |
| 539 | 20241216 | 094500 | 1609145050 | 21850 | 21800 | 21850 | 21800 | 275 |
| 540 | 20241216 | 094400 | 1603149300 | 21850 | 21850 | 21850 | 21800 | 2152 |
| 541 | 20241216 | 094300 | 1556135650 | 21850 | 21850 | 21850 | 21800 | 318 |
| 542 | 20241216 | 094200 | 1549192100 | 21850 | 21800 | 21850 | 21750 | 895 |
| 543 | 20241216 | 094100 | 1529681400 | 21800 | 21800 | 21850 | 21750 | 378 |
| 544 | 20241216 | 094000 | 1521442400 | 21850 | 21850 | 21900 | 21800 | 1813 |
| 545 | 20241216 | 093900 | 1481911050 | 21800 | 21850 | 21900 | 21800 | 5986 |
| 546 | 20241216 | 093800 | 1351163500 | 21800 | 21800 | 21850 | 21750 | 1782 |
| 547 | 20241216 | 093700 | 1312313650 | 21750 | 21800 | 21800 | 21750 | 170 |
| 548 | 20241216 | 093600 | 1308614400 | 21800 | 21800 | 21800 | 21750 | 1195 |
| 549 | 20241216 | 093500 | 1282615550 | 21800 | 21800 | 21800 | 21750 | 265 |
| 550 | 20241216 | 093400 | 1276838650 | 21800 | 21800 | 21850 | 21800 | 648 |
| 551 | 20241216 | 093300 | 1262711700 | 21800 | 21750 | 21850 | 21750 | 1936 |
| 552 | 20241216 | 093200 | 1220509600 | 21800 | 21900 | 21900 | 21750 | 2618 |
| 553 | 20241216 | 093100 | 1163436300 | 21900 | 21850 | 21900 | 21850 | 2253 |
| 554 | 20241216 | 093000 | 1114208150 | 21800 | 21850 | 21850 | 21800 | 2045 |
| 555 | 20241216 | 092900 | 1069555750 | 21800 | 21850 | 21850 | 21800 | 774 |
| 556 | 20241216 | 092800 | 1052681900 | 21800 | 21850 | 21900 | 21800 | 4071 |
| 557 | 20241216 | 092700 | 963683500 | 21850 | 21850 | 21900 | 21850 | 779 |
| 558 | 20241216 | 092600 | 946637350 | 21900 | 21900 | 21900 | 21850 | 292 |
| 559 | 20241216 | 092500 | 940256300 | 21900 | 21900 | 21900 | 21850 | 409 |
| 560 | 20241216 | 092400 | 931307550 | 21850 | 21900 | 21900 | 21850 | 2040 |
| 561 | 20241216 | 092300 | 886733400 | 21850 | 21900 | 21900 | 21850 | 207 |
| 562 | 20241216 | 092200 | 882210050 | 21900 | 21900 | 21900 | 21850 | 984 |
| 563 | 20241216 | 092100 | 860661050 | 21900 | 21950 | 21950 | 21900 | 419 |
| 564 | 20241216 | 092000 | 851484600 | 21900 | 21950 | 22000 | 21900 | 2296 |
| 565 | 20241216 | 091900 | 801134050 | 22000 | 21950 | 22000 | 21950 | 300 |
| 566 | 20241216 | 091800 | 794548450 | 21950 | 21950 | 22000 | 21950 | 787 |
| 567 | 20241216 | 091700 | 777273700 | 21950 | 21950 | 21950 | 21900 | 522 |
| 568 | 20241216 | 091600 | 765821700 | 21950 | 22000 | 22000 | 21900 | 2275 |
| 569 | 20241216 | 091500 | 715902550 | 22000 | 22000 | 22000 | 21950 | 295 |
| 570 | 20241216 | 091400 | 709420550 | 22000 | 22050 | 22050 | 21950 | 3135 |
| 571 | 20241216 | 091300 | 640454950 | 22000 | 22050 | 22050 | 22000 | 271 |
| 572 | 20241216 | 091200 | 634488250 | 22050 | 22100 | 22150 | 22000 | 5889 |
| 573 | 20241216 | 091100 | 504431500 | 22100 | 22100 | 22150 | 22100 | 42 |
| 574 | 20241216 | 091000 | 503501350 | 22050 | 22100 | 22150 | 22050 | 7157 |
| 575 | 20241216 | 090900 | 345352000 | 22100 | 22100 | 22100 | 22050 | 607 |
| 576 | 20241216 | 090800 | 331947800 | 22100 | 22050 | 22100 | 22050 | 1137 |
| 577 | 20241216 | 090700 | 306826950 | 22100 | 22100 | 22100 | 22050 | 1287 |
| 578 | 20241216 | 090600 | 278384450 | 22100 | 22150 | 22150 | 22050 | 1818 |
| 579 | 20241216 | 090500 | 238216100 | 22100 | 22100 | 22100 | 22100 | 205 |
| 580 | 20241216 | 090400 | 233685600 | 22150 | 22150 | 22150 | 22100 | 48 |
| 581 | 20241216 | 090300 | 232624650 | 22150 | 22200 | 22250 | 22100 | 3580 |
| 582 | 20241216 | 090200 | 153284700 | 22200 | 22200 | 22250 | 22150 | 3814 |
| 583 | 20241216 | 090100 | 68675800 | 22250 | 22250 | 22250 | 22250 | 717 |
| 584 | 20241216 | 090000 | 52722550 | 22250 | 22200 | 22300 | 22200 | 2372 |