32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 185900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 3 | 20241212 | 185800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241212 | 185700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241212 | 185600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241212 | 185500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241212 | 185400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241212 | 185300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241212 | 185200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241212 | 185100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241212 | 185000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241212 | 184900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241212 | 184800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241212 | 184700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241212 | 184600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241212 | 184500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241212 | 184400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241212 | 184300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241212 | 184200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241212 | 184100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241212 | 184000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241212 | 183900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241212 | 183800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241212 | 183700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241212 | 183600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241212 | 183500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241212 | 183400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241212 | 183300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241212 | 183200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241212 | 183100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241212 | 183000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241212 | 182900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 33 | 20241212 | 182800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241212 | 182700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241212 | 182600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241212 | 182500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241212 | 182400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241212 | 182300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241212 | 182200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241212 | 182100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241212 | 182000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241212 | 181900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241212 | 181800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241212 | 181700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241212 | 181600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241212 | 181500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241212 | 181400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241212 | 181300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241212 | 181200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241212 | 181100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241212 | 181000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241212 | 180900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241212 | 180800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241212 | 180700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241212 | 180600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241212 | 180500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241212 | 180400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241212 | 180300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241212 | 180200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241212 | 180100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241212 | 180000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241212 | 175900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 63 | 20241212 | 175800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241212 | 175700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241212 | 175600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241212 | 175500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241212 | 175400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241212 | 175300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241212 | 175200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241212 | 175100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241212 | 175000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241212 | 174900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241212 | 174800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241212 | 174700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241212 | 174600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241212 | 174500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241212 | 174400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241212 | 174300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241212 | 174200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241212 | 174100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241212 | 174000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241212 | 173900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241212 | 173800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241212 | 173700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241212 | 173600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241212 | 173500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241212 | 173400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241212 | 173300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241212 | 173200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241212 | 173100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241212 | 173000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241212 | 172900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 93 | 20241212 | 172800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241212 | 172700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241212 | 172600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241212 | 172500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241212 | 172400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241212 | 172300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241212 | 172200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241212 | 172100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241212 | 172000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241212 | 171900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241212 | 171800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241212 | 171700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241212 | 171600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241212 | 171500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241212 | 171400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241212 | 171300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241212 | 171200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241212 | 171100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241212 | 171000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241212 | 170900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241212 | 170800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241212 | 170700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241212 | 170600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241212 | 170500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241212 | 170400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241212 | 170300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241212 | 170200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241212 | 170100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241212 | 170000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241212 | 165900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 123 | 20241212 | 165800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241212 | 165700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241212 | 165600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241212 | 165500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241212 | 165400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241212 | 165300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241212 | 165200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241212 | 165100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241212 | 165000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241212 | 164900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241212 | 164800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241212 | 164700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241212 | 164600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241212 | 164500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241212 | 164400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241212 | 164300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241212 | 164200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241212 | 164100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241212 | 164000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241212 | 163900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241212 | 163800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241212 | 163700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241212 | 163600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241212 | 163500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241212 | 163400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241212 | 163300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241212 | 163200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241212 | 163100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241212 | 163000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241212 | 162900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 153 | 20241212 | 162800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241212 | 162700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241212 | 162600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241212 | 162500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241212 | 162400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241212 | 162300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241212 | 162200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241212 | 162100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241212 | 162000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241212 | 161900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241212 | 161800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241212 | 161700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241212 | 161600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241212 | 161500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241212 | 161400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241212 | 161300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241212 | 161200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241212 | 161100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241212 | 161000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241212 | 160900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241212 | 160800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241212 | 160700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241212 | 160600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241212 | 160500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241212 | 160400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241212 | 160300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241212 | 160200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241212 | 160100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241212 | 160000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241212 | 155900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 183 | 20241212 | 155800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241212 | 155700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241212 | 155600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241212 | 155500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241212 | 155400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241212 | 155300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241212 | 155200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241212 | 155100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241212 | 155000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241212 | 154900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241212 | 154800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241212 | 154700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241212 | 154600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241212 | 154500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241212 | 154400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20241212 | 154300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20241212 | 154200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20241212 | 154100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20241212 | 154000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20241212 | 153900 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20241212 | 153800 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20241212 | 153700 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20241212 | 153600 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20241212 | 153500 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20241212 | 153400 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20241212 | 153300 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20241212 | 153200 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20241212 | 153100 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20241212 | 153000 | 14469101200 | 22000 | 22000 | 22000 | 22000 | 25485 |
| 212 | 20241212 | 152900 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 213 | 20241212 | 152800 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20241212 | 152700 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20241212 | 152600 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20241212 | 152500 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20241212 | 152400 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20241212 | 152300 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20241212 | 152200 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20241212 | 152100 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20241212 | 152000 | 13908431200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20241212 | 151900 | 13908431200 | 21950 | 21900 | 21950 | 21900 | 1898 |
| 223 | 20241212 | 151800 | 13866801850 | 21950 | 21900 | 21950 | 21850 | 2356 |
| 224 | 20241212 | 151700 | 13815147200 | 21850 | 21850 | 21950 | 21850 | 2594 |
| 225 | 20241212 | 151600 | 13758399100 | 21850 | 21900 | 21950 | 21850 | 1409 |
| 226 | 20241212 | 151500 | 13727553350 | 21900 | 21850 | 21950 | 21850 | 1861 |
| 227 | 20241212 | 151400 | 13686794600 | 21900 | 21900 | 21950 | 21850 | 770 |
| 228 | 20241212 | 151300 | 13669950350 | 21900 | 21800 | 21900 | 21800 | 3649 |
| 229 | 20241212 | 151200 | 13590115400 | 21800 | 21900 | 21900 | 21800 | 1390 |
| 230 | 20241212 | 151100 | 13559746750 | 21850 | 21750 | 21900 | 21750 | 3521 |
| 231 | 20241212 | 151000 | 13482833350 | 21750 | 21750 | 21800 | 21750 | 522 |
| 232 | 20241212 | 150900 | 13471473350 | 21750 | 21750 | 21800 | 21750 | 4294 |
| 233 | 20241212 | 150800 | 13377954600 | 21800 | 21800 | 21800 | 21750 | 1389 |
| 234 | 20241212 | 150700 | 13347693800 | 21750 | 21750 | 21800 | 21750 | 601 |
| 235 | 20241212 | 150600 | 13334613100 | 21750 | 21800 | 21850 | 21750 | 1055 |
| 236 | 20241212 | 150500 | 13311650200 | 21800 | 21700 | 21800 | 21700 | 1805 |
| 237 | 20241212 | 150400 | 13272318800 | 21750 | 21750 | 21800 | 21700 | 757 |
| 238 | 20241212 | 150300 | 13255851150 | 21750 | 21750 | 21800 | 21750 | 667 |
| 239 | 20241212 | 150200 | 13241337200 | 21750 | 21700 | 21850 | 21700 | 646 |
| 240 | 20241212 | 150100 | 13227287800 | 21750 | 21800 | 21850 | 21700 | 1797 |
| 241 | 20241212 | 150000 | 13188146100 | 21800 | 21800 | 21850 | 21750 | 1329 |
| 242 | 20241212 | 145900 | 13159178950 | 21800 | 21850 | 21850 | 21750 | 740 |
| 243 | 20241212 | 145800 | 13143065500 | 21800 | 21800 | 21800 | 21700 | 826 |
| 244 | 20241212 | 145700 | 13125078550 | 21750 | 21750 | 21800 | 21700 | 660 |
| 245 | 20241212 | 145600 | 13110728400 | 21750 | 21700 | 21800 | 21700 | 577 |
| 246 | 20241212 | 145500 | 13098196250 | 21700 | 21700 | 21750 | 21700 | 521 |
| 247 | 20241212 | 145400 | 13086888600 | 21700 | 21800 | 21800 | 21700 | 1158 |
| 248 | 20241212 | 145300 | 13061714100 | 21800 | 21750 | 21850 | 21700 | 2627 |
| 249 | 20241212 | 145200 | 13004438050 | 21700 | 21650 | 21750 | 21600 | 1380 |
| 250 | 20241212 | 145100 | 12974506250 | 21650 | 21650 | 21700 | 21600 | 602 |
| 251 | 20241212 | 145000 | 12961480300 | 21650 | 21600 | 21750 | 21600 | 426 |
| 252 | 20241212 | 144900 | 12952264550 | 21650 | 21700 | 21700 | 21600 | 1959 |
| 253 | 20241212 | 144800 | 12909861650 | 21700 | 21700 | 21750 | 21650 | 1314 |
| 254 | 20241212 | 144700 | 12881409050 | 21650 | 21650 | 21750 | 21600 | 1544 |
| 255 | 20241212 | 144600 | 12848010050 | 21700 | 21600 | 21700 | 21600 | 1989 |
| 256 | 20241212 | 144500 | 12805041050 | 21650 | 21700 | 21750 | 21600 | 635 |
| 257 | 20241212 | 144400 | 12791271650 | 21750 | 21650 | 21750 | 21650 | 708 |
| 258 | 20241212 | 144300 | 12775930200 | 21700 | 21600 | 21700 | 21600 | 740 |
| 259 | 20241212 | 144200 | 12759927750 | 21600 | 21650 | 21700 | 21600 | 549 |
| 260 | 20241212 | 144100 | 12748062400 | 21600 | 21600 | 21700 | 21600 | 666 |
| 261 | 20241212 | 144000 | 12733670150 | 21600 | 21600 | 21700 | 21600 | 1172 |
| 262 | 20241212 | 143900 | 12708291200 | 21600 | 21600 | 21650 | 21600 | 580 |
| 263 | 20241212 | 143800 | 12695759600 | 21600 | 21600 | 21650 | 21550 | 821 |
| 264 | 20241212 | 143700 | 12678018400 | 21600 | 21650 | 21650 | 21600 | 1047 |
| 265 | 20241212 | 143600 | 12655401500 | 21600 | 21600 | 21650 | 21600 | 710 |
| 266 | 20241212 | 143500 | 12640061600 | 21600 | 21700 | 21700 | 21600 | 3052 |
| 267 | 20241212 | 143400 | 12574000600 | 21700 | 21700 | 21700 | 21700 | 4606 |
| 268 | 20241212 | 143300 | 12474050400 | 21700 | 21700 | 21750 | 21700 | 722 |
| 269 | 20241212 | 143200 | 12458381300 | 21700 | 21750 | 21750 | 21700 | 5549 |
| 270 | 20241212 | 143100 | 12337841500 | 21750 | 21750 | 21800 | 21750 | 873 |
| 271 | 20241212 | 143000 | 12318849050 | 21800 | 21750 | 21850 | 21750 | 421 |
| 272 | 20241212 | 142900 | 12309688950 | 21750 | 21800 | 21850 | 21750 | 774 |
| 273 | 20241212 | 142800 | 12292817600 | 21800 | 21800 | 21850 | 21800 | 560 |
| 274 | 20241212 | 142700 | 12280608750 | 21800 | 21800 | 21850 | 21800 | 984 |
| 275 | 20241212 | 142600 | 12259117100 | 21800 | 21800 | 21850 | 21800 | 254 |
| 276 | 20241212 | 142500 | 12253572450 | 21800 | 21850 | 21900 | 21800 | 902 |
| 277 | 20241212 | 142400 | 12233854950 | 21900 | 21900 | 21950 | 21850 | 1670 |
| 278 | 20241212 | 142300 | 12197284000 | 21850 | 21850 | 21900 | 21850 | 640 |
| 279 | 20241212 | 142200 | 12183271600 | 21850 | 21850 | 21900 | 21850 | 126 |
| 280 | 20241212 | 142100 | 12180517000 | 21900 | 21900 | 21900 | 21850 | 178 |
| 281 | 20241212 | 142000 | 12176625900 | 21900 | 21850 | 21900 | 21800 | 780 |
| 282 | 20241212 | 141900 | 12159585300 | 21800 | 21800 | 21850 | 21800 | 339 |
| 283 | 20241212 | 141800 | 12152192450 | 21800 | 21800 | 21850 | 21800 | 180 |
| 284 | 20241212 | 141700 | 12148267300 | 21800 | 21800 | 21850 | 21800 | 348 |
| 285 | 20241212 | 141600 | 12140676750 | 21800 | 21800 | 21850 | 21800 | 508 |
| 286 | 20241212 | 141500 | 12129601250 | 21800 | 21800 | 21850 | 21800 | 403 |
| 287 | 20241212 | 141400 | 12120814250 | 21800 | 21750 | 21800 | 21750 | 567 |
| 288 | 20241212 | 141300 | 12108466400 | 21750 | 21750 | 21800 | 21750 | 267 |
| 289 | 20241212 | 141200 | 12102658700 | 21750 | 21750 | 21750 | 21750 | 558 |
| 290 | 20241212 | 141100 | 12090522200 | 21750 | 21800 | 21800 | 21750 | 302 |
| 291 | 20241212 | 141000 | 12083952550 | 21750 | 21750 | 21750 | 21750 | 466 |
| 292 | 20241212 | 140900 | 12073817050 | 21750 | 21750 | 21800 | 21750 | 198 |
| 293 | 20241212 | 140800 | 12069510050 | 21750 | 21750 | 21800 | 21750 | 520 |
| 294 | 20241212 | 140700 | 12058198900 | 21750 | 21750 | 21800 | 21750 | 284 |
| 295 | 20241212 | 140600 | 12052016900 | 21750 | 21750 | 21800 | 21750 | 420 |
| 296 | 20241212 | 140500 | 12042881100 | 21750 | 21750 | 21800 | 21750 | 432 |
| 297 | 20241212 | 140400 | 12033479600 | 21750 | 21750 | 21800 | 21750 | 385 |
| 298 | 20241212 | 140300 | 12025105800 | 21750 | 21800 | 21850 | 21750 | 515 |
| 299 | 20241212 | 140200 | 12013884400 | 21850 | 21800 | 21850 | 21800 | 397 |
| 300 | 20241212 | 140100 | 12005228600 | 21800 | 21800 | 21850 | 21800 | 596 |
| 301 | 20241212 | 140000 | 11992235750 | 21800 | 21800 | 21850 | 21800 | 1041 |
| 302 | 20241212 | 135900 | 11969523050 | 21800 | 21800 | 21850 | 21800 | 1579 |
| 303 | 20241212 | 135800 | 11935088350 | 21800 | 21800 | 21850 | 21800 | 795 |
| 304 | 20241212 | 135700 | 11917752350 | 21800 | 21850 | 21900 | 21800 | 366 |
| 305 | 20241212 | 135600 | 11909770650 | 21800 | 21850 | 21850 | 21800 | 933 |
| 306 | 20241212 | 135500 | 11889396400 | 21850 | 21850 | 21900 | 21850 | 333 |
| 307 | 20241212 | 135400 | 11882118600 | 21900 | 21850 | 21900 | 21850 | 521 |
| 308 | 20241212 | 135300 | 11870733500 | 21850 | 21850 | 21900 | 21850 | 371 |
| 309 | 20241212 | 135200 | 11862617400 | 21850 | 21850 | 21900 | 21850 | 699 |
| 310 | 20241212 | 135100 | 11847334050 | 21900 | 21900 | 21900 | 21850 | 505 |
| 311 | 20241212 | 135000 | 11836280950 | 21850 | 21850 | 21900 | 21850 | 674 |
| 312 | 20241212 | 134900 | 11821543500 | 21850 | 21850 | 21850 | 21850 | 116 |
| 313 | 20241212 | 134800 | 11819008900 | 21850 | 21900 | 21950 | 21850 | 1850 |
| 314 | 20241212 | 134700 | 11778471650 | 21900 | 21800 | 21900 | 21800 | 2160 |
| 315 | 20241212 | 134600 | 11731220150 | 21800 | 21850 | 21850 | 21800 | 137 |
| 316 | 20241212 | 134500 | 11728228600 | 21800 | 21850 | 21850 | 21800 | 917 |
| 317 | 20241212 | 134400 | 11708206150 | 21850 | 21800 | 21850 | 21800 | 408 |
| 318 | 20241212 | 134300 | 11699293200 | 21800 | 21850 | 21900 | 21800 | 1390 |
| 319 | 20241212 | 134200 | 11668934250 | 21850 | 21900 | 21900 | 21850 | 350 |
| 320 | 20241212 | 134100 | 11661274050 | 21900 | 21850 | 21950 | 21850 | 2506 |
| 321 | 20241212 | 134000 | 11606393700 | 21850 | 21850 | 21900 | 21850 | 1107 |
| 322 | 20241212 | 133900 | 11582178000 | 21850 | 21900 | 21900 | 21850 | 974 |
| 323 | 20241212 | 133800 | 11560862500 | 21900 | 21750 | 21900 | 21750 | 4724 |
| 324 | 20241212 | 133700 | 11457567150 | 21750 | 21700 | 21800 | 21700 | 449 |
| 325 | 20241212 | 133600 | 11447800850 | 21700 | 21700 | 21800 | 21700 | 1683 |
| 326 | 20241212 | 133500 | 11411140750 | 21750 | 21750 | 21800 | 21750 | 2980 |
| 327 | 20241212 | 133400 | 11346255950 | 21750 | 21700 | 21750 | 21700 | 168 |
| 328 | 20241212 | 133300 | 11342608000 | 21700 | 21700 | 21750 | 21700 | 2429 |
| 329 | 20241212 | 133200 | 11289793300 | 21750 | 21700 | 21750 | 21700 | 444 |
| 330 | 20241212 | 133100 | 11280152350 | 21700 | 21650 | 21700 | 21650 | 792 |
| 331 | 20241212 | 133000 | 11262980200 | 21700 | 21700 | 21700 | 21700 | 320 |
| 332 | 20241212 | 132900 | 11256036200 | 21700 | 21700 | 21750 | 21700 | 606 |
| 333 | 20241212 | 132800 | 11242885400 | 21700 | 21700 | 21750 | 21700 | 487 |
| 334 | 20241212 | 132700 | 11232317100 | 21700 | 21800 | 21800 | 21700 | 646 |
| 335 | 20241212 | 132600 | 11218274400 | 21800 | 21750 | 21800 | 21750 | 198 |
| 336 | 20241212 | 132500 | 11213963250 | 21750 | 21750 | 21800 | 21750 | 516 |
| 337 | 20241212 | 132400 | 11202736800 | 21750 | 21750 | 21800 | 21750 | 288 |
| 338 | 20241212 | 132300 | 11196466850 | 21750 | 21750 | 21800 | 21750 | 949 |
| 339 | 20241212 | 132200 | 11175798900 | 21750 | 21750 | 21800 | 21750 | 620 |
| 340 | 20241212 | 132100 | 11162306150 | 21750 | 21750 | 21800 | 21750 | 442 |
| 341 | 20241212 | 132000 | 11152692550 | 21750 | 21750 | 21800 | 21750 | 1530 |
| 342 | 20241212 | 131900 | 11119356400 | 21800 | 21750 | 21800 | 21750 | 1432 |
| 343 | 20241212 | 131800 | 11088200550 | 21800 | 21750 | 21800 | 21700 | 3652 |
| 344 | 20241212 | 131700 | 11008743900 | 21750 | 21700 | 21750 | 21700 | 261 |
| 345 | 20241212 | 131600 | 11003079850 | 21700 | 21650 | 21750 | 21600 | 3352 |
| 346 | 20241212 | 131500 | 10930400100 | 21600 | 21600 | 21600 | 21500 | 1001 |
| 347 | 20241212 | 131400 | 10908814800 | 21550 | 21550 | 21600 | 21550 | 530 |
| 348 | 20241212 | 131300 | 10897384150 | 21550 | 21550 | 21600 | 21550 | 441 |
| 349 | 20241212 | 131200 | 10887879600 | 21550 | 21600 | 21600 | 21550 | 173 |
| 350 | 20241212 | 131100 | 10884148150 | 21600 | 21600 | 21650 | 21550 | 523 |
| 351 | 20241212 | 131000 | 10872850950 | 21600 | 21600 | 21650 | 21550 | 387 |
| 352 | 20241212 | 130900 | 10864493000 | 21600 | 21550 | 21600 | 21550 | 2345 |
| 353 | 20241212 | 130800 | 10813856550 | 21650 | 21600 | 21650 | 21550 | 422 |
| 354 | 20241212 | 130700 | 10804743350 | 21600 | 21600 | 21650 | 21600 | 578 |
| 355 | 20241212 | 130600 | 10792255500 | 21600 | 21600 | 21650 | 21600 | 281 |
| 356 | 20241212 | 130500 | 10786185250 | 21650 | 21600 | 21650 | 21600 | 280 |
| 357 | 20241212 | 130400 | 10780135450 | 21650 | 21650 | 21650 | 21600 | 623 |
| 358 | 20241212 | 130300 | 10766670450 | 21650 | 21600 | 21650 | 21600 | 556 |
| 359 | 20241212 | 130200 | 10754645750 | 21600 | 21600 | 21650 | 21600 | 578 |
| 360 | 20241212 | 130100 | 10742160700 | 21600 | 21700 | 21700 | 21600 | 1486 |
| 361 | 20241212 | 130000 | 10709992150 | 21650 | 21600 | 21650 | 21600 | 461 |
| 362 | 20241212 | 125900 | 10700017000 | 21650 | 21600 | 21650 | 21600 | 915 |
| 363 | 20241212 | 125800 | 10680221300 | 21600 | 21600 | 21650 | 21600 | 356 |
| 364 | 20241212 | 125700 | 10672528800 | 21600 | 21600 | 21650 | 21550 | 276 |
| 365 | 20241212 | 125600 | 10666567900 | 21600 | 21700 | 21700 | 21600 | 989 |
| 366 | 20241212 | 125500 | 10645164400 | 21650 | 21650 | 21700 | 21650 | 1266 |
| 367 | 20241212 | 125400 | 10617754000 | 21700 | 21600 | 21700 | 21550 | 1860 |
| 368 | 20241212 | 125300 | 10577486500 | 21550 | 21550 | 21600 | 21550 | 1355 |
| 369 | 20241212 | 125200 | 10548241100 | 21600 | 21500 | 21600 | 21500 | 238 |
| 370 | 20241212 | 125100 | 10543112550 | 21550 | 21550 | 21600 | 21500 | 315 |
| 371 | 20241212 | 125000 | 10536332100 | 21550 | 21550 | 21600 | 21500 | 183 |
| 372 | 20241212 | 124900 | 10532391650 | 21550 | 21600 | 21600 | 21550 | 531 |
| 373 | 20241212 | 124800 | 10520947700 | 21550 | 21600 | 21600 | 21550 | 133 |
| 374 | 20241212 | 124700 | 10518080250 | 21600 | 21550 | 21600 | 21550 | 1770 |
| 375 | 20241212 | 124600 | 10479863550 | 21550 | 21550 | 21550 | 21550 | 500 |
| 376 | 20241212 | 124500 | 10469088550 | 21550 | 21500 | 21550 | 21500 | 399 |
| 377 | 20241212 | 124400 | 10460507300 | 21500 | 21500 | 21550 | 21450 | 1239 |
| 378 | 20241212 | 124300 | 10433868850 | 21500 | 21500 | 21500 | 21500 | 1280 |
| 379 | 20241212 | 124200 | 10406348850 | 21500 | 21500 | 21550 | 21500 | 380 |
| 380 | 20241212 | 124100 | 10398172950 | 21500 | 21500 | 21500 | 21450 | 414 |
| 381 | 20241212 | 124000 | 10389288500 | 21500 | 21500 | 21500 | 21450 | 252 |
| 382 | 20241212 | 123900 | 10383873600 | 21500 | 21500 | 21500 | 21450 | 425 |
| 383 | 20241212 | 123800 | 10374756400 | 21500 | 21550 | 21600 | 21500 | 741 |
| 384 | 20241212 | 123700 | 10358819850 | 21550 | 21550 | 21550 | 21500 | 640 |
| 385 | 20241212 | 123600 | 10345029900 | 21550 | 21500 | 21550 | 21500 | 202 |
| 386 | 20241212 | 123500 | 10340683950 | 21550 | 21600 | 21600 | 21550 | 1206 |
| 387 | 20241212 | 123400 | 10314686400 | 21600 | 21550 | 21600 | 21500 | 438 |
| 388 | 20241212 | 123300 | 10305246350 | 21500 | 21500 | 21550 | 21450 | 393 |
| 389 | 20241212 | 123200 | 10296796700 | 21500 | 21400 | 21500 | 21400 | 984 |
| 390 | 20241212 | 123100 | 10275667800 | 21400 | 21450 | 21450 | 21400 | 600 |
| 391 | 20241212 | 123000 | 10262827100 | 21400 | 21450 | 21500 | 21400 | 396 |
| 392 | 20241212 | 122900 | 10254332850 | 21450 | 21400 | 21450 | 21400 | 413 |
| 393 | 20241212 | 122800 | 10245486800 | 21450 | 21550 | 21550 | 21400 | 422 |
| 394 | 20241212 | 122700 | 10236429000 | 21550 | 21500 | 21550 | 21500 | 436 |
| 395 | 20241212 | 122600 | 10227052050 | 21550 | 21500 | 21550 | 21450 | 654 |
| 396 | 20241212 | 122500 | 10212985950 | 21500 | 21450 | 21550 | 21450 | 684 |
| 397 | 20241212 | 122400 | 10198288600 | 21500 | 21450 | 21500 | 21450 | 339 |
| 398 | 20241212 | 122300 | 10191015500 | 21450 | 21450 | 21500 | 21450 | 334 |
| 399 | 20241212 | 122200 | 10183850450 | 21450 | 21400 | 21450 | 21400 | 300 |
| 400 | 20241212 | 122100 | 10177419650 | 21450 | 21400 | 21450 | 21400 | 419 |
| 401 | 20241212 | 122000 | 10168449350 | 21400 | 21400 | 21450 | 21400 | 404 |
| 402 | 20241212 | 121900 | 10159803700 | 21400 | 21400 | 21400 | 21350 | 355 |
| 403 | 20241212 | 121800 | 10152211050 | 21350 | 21400 | 21400 | 21350 | 356 |
| 404 | 20241212 | 121700 | 10144609400 | 21400 | 21450 | 21450 | 21400 | 570 |
| 405 | 20241212 | 121600 | 10132410850 | 21400 | 21400 | 21450 | 21400 | 365 |
| 406 | 20241212 | 121500 | 10124598600 | 21400 | 21350 | 21450 | 21350 | 337 |
| 407 | 20241212 | 121400 | 10117390300 | 21350 | 21350 | 21350 | 21350 | 228 |
| 408 | 20241212 | 121300 | 10112522500 | 21350 | 21350 | 21400 | 21350 | 553 |
| 409 | 20241212 | 121200 | 10100715250 | 21400 | 21350 | 21400 | 21350 | 332 |
| 410 | 20241212 | 121100 | 10093625450 | 21350 | 21400 | 21400 | 21350 | 340 |
| 411 | 20241212 | 121000 | 10086353800 | 21350 | 21400 | 21400 | 21350 | 633 |
| 412 | 20241212 | 120900 | 10072837600 | 21350 | 21350 | 21350 | 21350 | 1225 |
| 413 | 20241212 | 120800 | 10046683850 | 21350 | 21350 | 21400 | 21350 | 348 |
| 414 | 20241212 | 120700 | 10039253900 | 21350 | 21400 | 21450 | 21350 | 234 |
| 415 | 20241212 | 120600 | 10034252850 | 21400 | 21350 | 21450 | 21350 | 1031 |
| 416 | 20241212 | 120500 | 10012203400 | 21400 | 21450 | 21450 | 21350 | 235 |
| 417 | 20241212 | 120400 | 10007178000 | 21400 | 21400 | 21450 | 21400 | 318 |
| 418 | 20241212 | 120300 | 10000372350 | 21400 | 21450 | 21450 | 21400 | 628 |
| 419 | 20241212 | 120200 | 9986918500 | 21450 | 21500 | 21500 | 21450 | 696 |
| 420 | 20241212 | 120100 | 9971972400 | 21500 | 21450 | 21550 | 21450 | 579 |
| 421 | 20241212 | 120000 | 9959549150 | 21450 | 21500 | 21500 | 21400 | 666 |
| 422 | 20241212 | 115900 | 9945235550 | 21500 | 21400 | 21500 | 21400 | 384 |
| 423 | 20241212 | 115800 | 9937012950 | 21400 | 21350 | 21450 | 21350 | 544 |
| 424 | 20241212 | 115700 | 9925376000 | 21400 | 21400 | 21400 | 21350 | 123 |
| 425 | 20241212 | 115600 | 9922749050 | 21400 | 21400 | 21400 | 21350 | 499 |
| 426 | 20241212 | 115500 | 9912085050 | 21350 | 21400 | 21450 | 21350 | 1936 |
| 427 | 20241212 | 115400 | 9870659900 | 21400 | 21400 | 21400 | 21350 | 494 |
| 428 | 20241212 | 115300 | 9860092000 | 21400 | 21400 | 21400 | 21350 | 373 |
| 429 | 20241212 | 115200 | 9852117600 | 21400 | 21450 | 21500 | 21400 | 243 |
| 430 | 20241212 | 115100 | 9846913850 | 21400 | 21450 | 21500 | 21400 | 1122 |
| 431 | 20241212 | 115000 | 9822836600 | 21400 | 21400 | 21450 | 21400 | 382 |
| 432 | 20241212 | 114900 | 9814661300 | 21400 | 21400 | 21450 | 21400 | 300 |
| 433 | 20241212 | 114800 | 9808236250 | 21400 | 21450 | 21500 | 21400 | 976 |
| 434 | 20241212 | 114700 | 9787345200 | 21400 | 21450 | 21500 | 21400 | 245 |
| 435 | 20241212 | 114600 | 9782097250 | 21400 | 21400 | 21450 | 21400 | 336 |
| 436 | 20241212 | 114500 | 9774905400 | 21400 | 21400 | 21400 | 21350 | 2369 |
| 437 | 20241212 | 114400 | 9724214800 | 21400 | 21400 | 21450 | 21400 | 3023 |
| 438 | 20241212 | 114300 | 9659522500 | 21400 | 21400 | 21450 | 21400 | 202 |
| 439 | 20241212 | 114200 | 9655197050 | 21400 | 21400 | 21450 | 21400 | 380 |
| 440 | 20241212 | 114100 | 9647061800 | 21400 | 21400 | 21400 | 21400 | 287 |
| 441 | 20241212 | 114000 | 9640920000 | 21400 | 21450 | 21450 | 21400 | 340 |
| 442 | 20241212 | 113900 | 9633643150 | 21400 | 21400 | 21450 | 21400 | 405 |
| 443 | 20241212 | 113800 | 9624975450 | 21400 | 21450 | 21450 | 21400 | 551 |
| 444 | 20241212 | 113700 | 9613158800 | 21400 | 21450 | 21450 | 21400 | 1037 |
| 445 | 20241212 | 113600 | 9590930200 | 21450 | 21450 | 21450 | 21400 | 1056 |
| 446 | 20241212 | 113500 | 9568279650 | 21450 | 21500 | 21500 | 21450 | 201 |
| 447 | 20241212 | 113400 | 9563964350 | 21500 | 21500 | 21500 | 21450 | 1086 |
| 448 | 20241212 | 113300 | 9540668100 | 21450 | 21450 | 21450 | 21450 | 314 |
| 449 | 20241212 | 113200 | 9533932800 | 21450 | 21400 | 21500 | 21400 | 1074 |
| 450 | 20241212 | 113100 | 9510899350 | 21500 | 21400 | 21500 | 21400 | 222 |
| 451 | 20241212 | 113000 | 9506144000 | 21450 | 21450 | 21500 | 21400 | 881 |
| 452 | 20241212 | 112900 | 9487257100 | 21450 | 21450 | 21500 | 21450 | 180 |
| 453 | 20241212 | 112800 | 9483392400 | 21450 | 21450 | 21500 | 21450 | 501 |
| 454 | 20241212 | 112700 | 9472634750 | 21450 | 21450 | 21550 | 21450 | 413 |
| 455 | 20241212 | 112600 | 9463770550 | 21500 | 21450 | 21500 | 21450 | 247 |
| 456 | 20241212 | 112500 | 9458465150 | 21450 | 21500 | 21550 | 21450 | 775 |
| 457 | 20241212 | 112400 | 9441809150 | 21500 | 21500 | 21500 | 21450 | 367 |
| 458 | 20241212 | 112300 | 9433925700 | 21500 | 21450 | 21550 | 21450 | 837 |
| 459 | 20241212 | 112200 | 9415930900 | 21500 | 21500 | 21500 | 21450 | 809 |
| 460 | 20241212 | 112100 | 9398568800 | 21500 | 21500 | 21500 | 21450 | 391 |
| 461 | 20241212 | 112000 | 9390167350 | 21500 | 21500 | 21500 | 21450 | 1346 |
| 462 | 20241212 | 111900 | 9361292200 | 21450 | 21500 | 21550 | 21450 | 795 |
| 463 | 20241212 | 111800 | 9344194900 | 21600 | 21550 | 21600 | 21500 | 916 |
| 464 | 20241212 | 111700 | 9324465150 | 21500 | 21550 | 21550 | 21500 | 414 |
| 465 | 20241212 | 111600 | 9315562550 | 21500 | 21500 | 21550 | 21450 | 563 |
| 466 | 20241212 | 111500 | 9303459800 | 21500 | 21500 | 21500 | 21500 | 157 |
| 467 | 20241212 | 111400 | 9300084300 | 21500 | 21500 | 21550 | 21450 | 614 |
| 468 | 20241212 | 111300 | 9286901200 | 21500 | 21500 | 21550 | 21500 | 847 |
| 469 | 20241212 | 111200 | 9268690300 | 21500 | 21550 | 21550 | 21500 | 484 |
| 470 | 20241212 | 111100 | 9258284150 | 21550 | 21550 | 21550 | 21500 | 142 |
| 471 | 20241212 | 111000 | 9255229500 | 21550 | 21500 | 21550 | 21500 | 989 |
| 472 | 20241212 | 110900 | 9233962500 | 21550 | 21500 | 21600 | 21500 | 509 |
| 473 | 20241212 | 110800 | 9223016200 | 21600 | 21550 | 21700 | 21500 | 1741 |
| 474 | 20241212 | 110700 | 9185449100 | 21550 | 21600 | 21600 | 21550 | 699 |
| 475 | 20241212 | 110600 | 9170355200 | 21700 | 21650 | 21750 | 21600 | 611 |
| 476 | 20241212 | 110500 | 9157119900 | 21650 | 21700 | 21700 | 21600 | 510 |
| 477 | 20241212 | 110400 | 9146067450 | 21700 | 21650 | 21750 | 21650 | 3112 |
| 478 | 20241212 | 110300 | 9078471750 | 21700 | 21650 | 21700 | 21600 | 1117 |
| 479 | 20241212 | 110200 | 9054285350 | 21650 | 21600 | 21650 | 21600 | 713 |
| 480 | 20241212 | 110100 | 9038861350 | 21600 | 21600 | 21650 | 21600 | 1620 |
| 481 | 20241212 | 110000 | 9003805900 | 21600 | 21550 | 21600 | 21500 | 957 |
| 482 | 20241212 | 105900 | 8983145250 | 21550 | 21600 | 21600 | 21500 | 255 |
| 483 | 20241212 | 105800 | 8977650350 | 21600 | 21500 | 21600 | 21500 | 1338 |
| 484 | 20241212 | 105700 | 8948834750 | 21550 | 21500 | 21550 | 21450 | 576 |
| 485 | 20241212 | 105600 | 8936464500 | 21500 | 21450 | 21550 | 21450 | 1600 |
| 486 | 20241212 | 105500 | 8902051050 | 21450 | 21400 | 21550 | 21400 | 645 |
| 487 | 20241212 | 105400 | 8888191650 | 21400 | 21450 | 21500 | 21400 | 1029 |
| 488 | 20241212 | 105300 | 8866118800 | 21450 | 21400 | 21500 | 21400 | 3744 |
| 489 | 20241212 | 105200 | 8785984550 | 21350 | 21350 | 21450 | 21350 | 5935 |
| 490 | 20241212 | 105100 | 8658943400 | 21350 | 21300 | 21350 | 21300 | 3443 |
| 491 | 20241212 | 105000 | 8585558550 | 21300 | 21350 | 21450 | 21250 | 13078 |
| 492 | 20241212 | 104900 | 8307127250 | 21400 | 21300 | 21400 | 21300 | 1099 |
| 493 | 20241212 | 104800 | 8283667000 | 21300 | 21350 | 21350 | 21300 | 752 |
| 494 | 20241212 | 104700 | 8267621800 | 21350 | 21250 | 21350 | 21250 | 1050 |
| 495 | 20241212 | 104600 | 8245261200 | 21250 | 21300 | 21350 | 21200 | 20892 |
| 496 | 20241212 | 104500 | 7802011600 | 21300 | 21400 | 21450 | 21200 | 24179 |
| 497 | 20241212 | 104400 | 7287092050 | 21400 | 21450 | 21500 | 21400 | 2287 |
| 498 | 20241212 | 104300 | 7238112150 | 21450 | 21500 | 21500 | 21450 | 645 |
| 499 | 20241212 | 104200 | 7224275550 | 21500 | 21500 | 21550 | 21500 | 304 |
| 500 | 20241212 | 104100 | 7217739350 | 21500 | 21500 | 21550 | 21500 | 352 |
| 501 | 20241212 | 104000 | 7210170550 | 21550 | 21500 | 21550 | 21500 | 540 |
| 502 | 20241212 | 103900 | 7198549700 | 21500 | 21500 | 21500 | 21450 | 744 |
| 503 | 20241212 | 103800 | 7182587500 | 21500 | 21400 | 21500 | 21400 | 827 |
| 504 | 20241212 | 103700 | 7164850700 | 21450 | 21450 | 21450 | 21400 | 372 |
| 505 | 20241212 | 103600 | 7156880200 | 21450 | 21400 | 21450 | 21400 | 3610 |
| 506 | 20241212 | 103500 | 7079624750 | 21400 | 21500 | 21500 | 21400 | 1812 |
| 507 | 20241212 | 103400 | 7040771250 | 21450 | 21450 | 21500 | 21450 | 1693 |
| 508 | 20241212 | 103300 | 7004455900 | 21500 | 21500 | 21500 | 21500 | 775 |
| 509 | 20241212 | 103200 | 6987793400 | 21500 | 21550 | 21550 | 21500 | 2239 |
| 510 | 20241212 | 103100 | 6939635900 | 21550 | 21550 | 21550 | 21500 | 317 |
| 511 | 20241212 | 103000 | 6932806950 | 21500 | 21550 | 21600 | 21500 | 594 |
| 512 | 20241212 | 102900 | 6920023150 | 21550 | 21550 | 21550 | 21500 | 687 |
| 513 | 20241212 | 102800 | 6905236350 | 21550 | 21500 | 21550 | 21500 | 270 |
| 514 | 20241212 | 102700 | 6899422200 | 21500 | 21600 | 21650 | 21500 | 5244 |
| 515 | 20241212 | 102600 | 6786631050 | 21600 | 21500 | 21600 | 21500 | 637 |
| 516 | 20241212 | 102500 | 6772923300 | 21550 | 21500 | 21550 | 21500 | 264 |
| 517 | 20241212 | 102400 | 6767243700 | 21500 | 21550 | 21600 | 21500 | 1832 |
| 518 | 20241212 | 102300 | 6727839600 | 21550 | 21600 | 21600 | 21500 | 317 |
| 519 | 20241212 | 102200 | 6721014550 | 21600 | 21500 | 21600 | 21500 | 1688 |
| 520 | 20241212 | 102100 | 6684633350 | 21500 | 21550 | 21550 | 21500 | 1187 |
| 521 | 20241212 | 102000 | 6659111500 | 21550 | 21550 | 21550 | 21500 | 1623 |
| 522 | 20241212 | 101900 | 6624209750 | 21550 | 21550 | 21600 | 21550 | 2009 |
| 523 | 20241212 | 101800 | 6580915550 | 21550 | 21550 | 21600 | 21550 | 436 |
| 524 | 20241212 | 101700 | 6571518700 | 21550 | 21550 | 21550 | 21550 | 379 |
| 525 | 20241212 | 101600 | 6563351250 | 21550 | 21550 | 21600 | 21550 | 201 |
| 526 | 20241212 | 101500 | 6559017700 | 21600 | 21550 | 21600 | 21550 | 412 |
| 527 | 20241212 | 101400 | 6550138200 | 21550 | 21500 | 21550 | 21500 | 669 |
| 528 | 20241212 | 101300 | 6535735900 | 21500 | 21450 | 21550 | 21450 | 410 |
| 529 | 20241212 | 101200 | 6526927150 | 21500 | 21450 | 21500 | 21450 | 851 |
| 530 | 20241212 | 101100 | 6508643250 | 21500 | 21500 | 21500 | 21450 | 613 |
| 531 | 20241212 | 101000 | 6495491350 | 21450 | 21600 | 21650 | 21450 | 4358 |
| 532 | 20241212 | 100900 | 6401566650 | 21600 | 21600 | 21600 | 21600 | 408 |
| 533 | 20241212 | 100800 | 6392753850 | 21600 | 21600 | 21700 | 21600 | 1333 |
| 534 | 20241212 | 100700 | 6363911450 | 21600 | 21650 | 21700 | 21600 | 2627 |
| 535 | 20241212 | 100600 | 6307042650 | 21650 | 21650 | 21700 | 21650 | 83 |
| 536 | 20241212 | 100500 | 6305245450 | 21650 | 21750 | 21800 | 21650 | 4134 |
| 537 | 20241212 | 100400 | 6215459400 | 21750 | 21750 | 21800 | 21750 | 836 |
| 538 | 20241212 | 100300 | 6197268650 | 21800 | 21750 | 21800 | 21750 | 4942 |
| 539 | 20241212 | 100200 | 6089539600 | 21800 | 21650 | 21800 | 21650 | 3951 |
| 540 | 20241212 | 100100 | 6003760100 | 21650 | 21550 | 21650 | 21500 | 1004 |
| 541 | 20241212 | 100000 | 5982042500 | 21500 | 21650 | 21700 | 21500 | 5684 |
| 542 | 20241212 | 095900 | 5859718050 | 21650 | 21600 | 21650 | 21600 | 596 |
| 543 | 20241212 | 095800 | 5846830050 | 21600 | 21600 | 21650 | 21600 | 453 |
| 544 | 20241212 | 095700 | 5837034450 | 21600 | 21600 | 21650 | 21550 | 1867 |
| 545 | 20241212 | 095600 | 5796779950 | 21600 | 21550 | 21650 | 21550 | 1851 |
| 546 | 20241212 | 095500 | 5756787000 | 21600 | 21600 | 21600 | 21550 | 823 |
| 547 | 20241212 | 095400 | 5739036100 | 21600 | 21450 | 21600 | 21450 | 1049 |
| 548 | 20241212 | 095300 | 5716428350 | 21450 | 21500 | 21550 | 21400 | 2540 |
| 549 | 20241212 | 095200 | 5661875050 | 21500 | 21500 | 21550 | 21450 | 1421 |
| 550 | 20241212 | 095100 | 5631369850 | 21500 | 21600 | 21600 | 21450 | 1090 |
| 551 | 20241212 | 095000 | 5607929050 | 21600 | 21500 | 21600 | 21500 | 1088 |
| 552 | 20241212 | 094900 | 5584492150 | 21500 | 21550 | 21550 | 21500 | 1190 |
| 553 | 20241212 | 094800 | 5558864650 | 21600 | 21400 | 21600 | 21400 | 5038 |
| 554 | 20241212 | 094700 | 5450519050 | 21400 | 21350 | 21500 | 21250 | 10152 |
| 555 | 20241212 | 094600 | 5233933250 | 21400 | 21500 | 21550 | 21350 | 4645 |
| 556 | 20241212 | 094500 | 5134550200 | 21500 | 21500 | 21550 | 21350 | 5233 |
| 557 | 20241212 | 094400 | 5022445050 | 21450 | 21500 | 21550 | 21400 | 6699 |
| 558 | 20241212 | 094300 | 4878676950 | 21550 | 21550 | 21600 | 21550 | 2733 |
| 559 | 20241212 | 094200 | 4819768150 | 21600 | 21700 | 21700 | 21550 | 3786 |
| 560 | 20241212 | 094100 | 4737925200 | 21700 | 21650 | 21700 | 21650 | 734 |
| 561 | 20241212 | 094000 | 4722008850 | 21650 | 21600 | 21700 | 21600 | 1691 |
| 562 | 20241212 | 093900 | 4685424900 | 21600 | 21650 | 21700 | 21600 | 1908 |
| 563 | 20241212 | 093800 | 4644159550 | 21650 | 21600 | 21700 | 21600 | 2543 |
| 564 | 20241212 | 093700 | 4589113100 | 21600 | 21500 | 21600 | 21500 | 2296 |
| 565 | 20241212 | 093600 | 4539668100 | 21550 | 21550 | 21600 | 21500 | 2702 |
| 566 | 20241212 | 093500 | 4481494250 | 21550 | 21550 | 21650 | 21550 | 954 |
| 567 | 20241212 | 093400 | 4460921950 | 21550 | 21500 | 21650 | 21500 | 2567 |
| 568 | 20241212 | 093300 | 4405592600 | 21550 | 21600 | 21650 | 21500 | 5059 |
| 569 | 20241212 | 093200 | 4296529100 | 21550 | 21700 | 21700 | 21550 | 5102 |
| 570 | 20241212 | 093100 | 4186321150 | 21700 | 21750 | 21750 | 21650 | 6653 |
| 571 | 20241212 | 093000 | 4042169700 | 21700 | 21700 | 21750 | 21650 | 3284 |
| 572 | 20241212 | 092900 | 3970862350 | 21700 | 21700 | 21750 | 21600 | 4510 |
| 573 | 20241212 | 092800 | 3873101000 | 21750 | 21750 | 21750 | 21650 | 6188 |
| 574 | 20241212 | 092700 | 3738614650 | 21750 | 21600 | 21750 | 21550 | 12680 |
| 575 | 20241212 | 092600 | 3464570650 | 21600 | 21700 | 21750 | 21600 | 6260 |
| 576 | 20241212 | 092500 | 3328906900 | 21700 | 21750 | 21750 | 21650 | 4707 |
| 577 | 20241212 | 092400 | 3226727050 | 21750 | 21850 | 21850 | 21700 | 6679 |
| 578 | 20241212 | 092300 | 3081544100 | 21900 | 21900 | 21900 | 21650 | 7818 |
| 579 | 20241212 | 092200 | 2911384700 | 21950 | 21950 | 22100 | 21900 | 1838 |
| 580 | 20241212 | 092100 | 2871015150 | 21950 | 22200 | 22200 | 21900 | 6818 |
| 581 | 20241212 | 092000 | 2720964250 | 22200 | 22300 | 22300 | 22200 | 1568 |
| 582 | 20241212 | 091900 | 2686116600 | 22300 | 22250 | 22350 | 22250 | 931 |
| 583 | 20241212 | 091800 | 2665368800 | 22250 | 22200 | 22300 | 22150 | 422 |
| 584 | 20241212 | 091700 | 2655989150 | 22250 | 22300 | 22350 | 22150 | 7170 |
| 585 | 20241212 | 091600 | 2496464200 | 22300 | 22250 | 22350 | 22200 | 6511 |
| 586 | 20241212 | 091500 | 2351163500 | 22250 | 22150 | 22250 | 22150 | 653 |
| 587 | 20241212 | 091400 | 2336658300 | 22150 | 22250 | 22250 | 22100 | 3373 |
| 588 | 20241212 | 091300 | 2261877000 | 22200 | 22400 | 22500 | 22200 | 9999 |
| 589 | 20241212 | 091200 | 2038681000 | 22450 | 22150 | 22500 | 22150 | 11979 |
| 590 | 20241212 | 091100 | 1770419050 | 22150 | 22000 | 22200 | 22000 | 4167 |
| 591 | 20241212 | 091000 | 1678336750 | 22000 | 22050 | 22050 | 21950 | 1559 |
| 592 | 20241212 | 090900 | 1644052050 | 22050 | 21950 | 22100 | 21950 | 3035 |
| 593 | 20241212 | 090800 | 1577265500 | 21950 | 22100 | 22100 | 21900 | 5206 |
| 594 | 20241212 | 090700 | 1462764600 | 22000 | 22150 | 22150 | 22000 | 4068 |
| 595 | 20241212 | 090600 | 1373011750 | 22150 | 22250 | 22250 | 22050 | 5659 |
| 596 | 20241212 | 090500 | 1247613150 | 22250 | 22100 | 22350 | 22100 | 10957 |
| 597 | 20241212 | 090400 | 1003983200 | 22100 | 22050 | 22100 | 22000 | 5083 |
| 598 | 20241212 | 090300 | 891841700 | 22050 | 21900 | 22100 | 21900 | 5072 |
| 599 | 20241212 | 090200 | 780138500 | 21950 | 21800 | 22200 | 21750 | 9156 |
| 600 | 20241212 | 090100 | 578914800 | 21700 | 21700 | 21750 | 21500 | 6918 |
| 601 | 20241212 | 090000 | 429108900 | 21550 | 22150 | 22150 | 21500 | 19342 |