33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 3 | 20241219 | 191200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241219 | 191100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241219 | 191000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241219 | 190900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241219 | 190800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241219 | 190700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241219 | 190600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241219 | 190500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241219 | 190400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241219 | 190300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241219 | 190200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241219 | 190100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241219 | 190000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241219 | 185900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241219 | 185800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241219 | 185700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241219 | 185600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241219 | 185500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241219 | 185400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241219 | 185300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241219 | 185200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241219 | 185100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241219 | 185000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241219 | 184900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241219 | 184800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241219 | 184700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241219 | 184600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241219 | 184500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241219 | 184400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241219 | 184300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 33 | 20241219 | 184200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241219 | 184100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241219 | 184000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241219 | 183900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241219 | 183800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241219 | 183700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241219 | 183600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241219 | 183500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241219 | 183400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241219 | 183300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241219 | 183200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241219 | 183100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241219 | 183000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241219 | 182900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241219 | 182800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241219 | 182700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241219 | 182600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241219 | 182500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241219 | 182400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241219 | 182300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241219 | 182200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241219 | 182100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241219 | 182000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241219 | 181900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241219 | 181800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241219 | 181700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241219 | 181600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241219 | 181500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241219 | 181400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241219 | 181300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 63 | 20241219 | 181200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241219 | 181100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241219 | 181000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241219 | 180900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241219 | 180800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241219 | 180700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241219 | 180600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241219 | 180500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241219 | 180400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241219 | 180300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241219 | 180200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241219 | 180100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241219 | 180000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241219 | 175900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241219 | 175800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241219 | 175700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241219 | 175600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241219 | 175500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241219 | 175400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241219 | 175300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241219 | 175200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241219 | 175100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241219 | 175000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241219 | 174900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241219 | 174800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241219 | 174700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241219 | 174600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241219 | 174500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241219 | 174400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241219 | 174300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 93 | 20241219 | 174200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241219 | 174100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241219 | 174000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241219 | 173900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241219 | 173800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241219 | 173700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241219 | 173600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241219 | 173500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241219 | 173400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241219 | 173300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241219 | 173200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241219 | 173100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241219 | 173000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241219 | 172900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241219 | 172800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241219 | 172700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241219 | 172600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241219 | 172500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241219 | 172400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241219 | 172300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241219 | 172200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241219 | 172100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241219 | 172000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241219 | 171900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241219 | 171800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241219 | 171700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241219 | 171600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241219 | 171500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241219 | 171400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241219 | 171300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 123 | 20241219 | 171200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241219 | 171100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241219 | 171000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241219 | 170900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241219 | 170800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241219 | 170700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241219 | 170600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241219 | 170500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241219 | 170400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241219 | 170300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241219 | 170200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241219 | 170100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241219 | 170000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241219 | 165900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241219 | 165800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241219 | 165700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241219 | 165600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241219 | 165500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241219 | 165400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241219 | 165300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241219 | 165200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241219 | 165100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241219 | 165000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241219 | 164900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241219 | 164800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241219 | 164700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241219 | 164600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241219 | 164500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241219 | 164400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241219 | 164300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 153 | 20241219 | 164200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241219 | 164100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241219 | 164000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241219 | 163900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241219 | 163800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241219 | 163700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241219 | 163600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241219 | 163500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241219 | 163400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241219 | 163300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241219 | 163200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241219 | 163100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241219 | 163000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241219 | 162900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241219 | 162800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241219 | 162700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241219 | 162600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241219 | 162500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241219 | 162400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241219 | 162300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241219 | 162200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241219 | 162100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241219 | 162000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241219 | 161900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241219 | 161800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241219 | 161700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241219 | 161600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241219 | 161500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241219 | 161400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241219 | 161300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 183 | 20241219 | 161200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241219 | 161100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241219 | 161000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241219 | 160900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241219 | 160800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241219 | 160700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241219 | 160600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241219 | 160500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241219 | 160400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241219 | 160300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241219 | 160200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20241219 | 160100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20241219 | 160000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20241219 | 155900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20241219 | 155800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20241219 | 155700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20241219 | 155600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20241219 | 155500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20241219 | 155400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20241219 | 155300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20241219 | 155200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20241219 | 155100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20241219 | 155000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20241219 | 154900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20241219 | 154800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20241219 | 154700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20241219 | 154600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20241219 | 154500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20241219 | 154400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20241219 | 154300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 213 | 20241219 | 154200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20241219 | 154100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20241219 | 154000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20241219 | 153900 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20241219 | 153800 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20241219 | 153700 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20241219 | 153600 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20241219 | 153500 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20241219 | 153400 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20241219 | 153300 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20241219 | 153200 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20241219 | 153100 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20241219 | 153000 | 17475229800 | 22100 | 22100 | 22100 | 22100 | 15475 |
| 226 | 20241219 | 152900 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20241219 | 152800 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20241219 | 152700 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20241219 | 152600 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20241219 | 152500 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20241219 | 152400 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20241219 | 152300 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20241219 | 152200 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20241219 | 152100 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20241219 | 152000 | 17133232300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20241219 | 151900 | 17133232300 | 22150 | 22100 | 22150 | 22100 | 1635 |
| 237 | 20241219 | 151800 | 17097066400 | 22100 | 22100 | 22150 | 22050 | 4890 |
| 238 | 20241219 | 151700 | 16989009600 | 22100 | 22000 | 22100 | 21950 | 7352 |
| 239 | 20241219 | 151600 | 16827075750 | 21950 | 21900 | 22000 | 21900 | 6087 |
| 240 | 20241219 | 151500 | 16693443850 | 21950 | 21900 | 21950 | 21900 | 1434 |
| 241 | 20241219 | 151400 | 16662034450 | 21850 | 21900 | 21950 | 21850 | 3657 |
| 242 | 20241219 | 151300 | 16581942100 | 21900 | 21900 | 21950 | 21900 | 536 |
| 243 | 20241219 | 151200 | 16570197450 | 21950 | 21950 | 21950 | 21950 | 798 |
| 244 | 20241219 | 151100 | 16552681350 | 21950 | 21950 | 21950 | 21900 | 745 |
| 245 | 20241219 | 151000 | 16536359950 | 21950 | 21900 | 21950 | 21900 | 341 |
| 246 | 20241219 | 150900 | 16528887500 | 21900 | 21900 | 21900 | 21900 | 684 |
| 247 | 20241219 | 150800 | 16513907900 | 21900 | 21900 | 21900 | 21900 | 1297 |
| 248 | 20241219 | 150700 | 16485503600 | 21900 | 21850 | 21900 | 21850 | 981 |
| 249 | 20241219 | 150600 | 16464055350 | 21850 | 21850 | 21900 | 21850 | 643 |
| 250 | 20241219 | 150500 | 16450005550 | 21850 | 21850 | 21850 | 21800 | 2546 |
| 251 | 20241219 | 150400 | 16394420700 | 21800 | 21800 | 21850 | 21800 | 101 |
| 252 | 20241219 | 150300 | 16392215950 | 21800 | 21850 | 21850 | 21800 | 1106 |
| 253 | 20241219 | 150200 | 16368095700 | 21800 | 21800 | 21850 | 21800 | 385 |
| 254 | 20241219 | 150100 | 16359702400 | 21800 | 21800 | 21800 | 21800 | 1594 |
| 255 | 20241219 | 150000 | 16324953200 | 21750 | 21750 | 21800 | 21750 | 1146 |
| 256 | 20241219 | 145900 | 16300022550 | 21750 | 21750 | 21800 | 21750 | 478 |
| 257 | 20241219 | 145800 | 16289615750 | 21800 | 21800 | 21800 | 21750 | 389 |
| 258 | 20241219 | 145700 | 16281143200 | 21800 | 21750 | 21800 | 21750 | 1541 |
| 259 | 20241219 | 145600 | 16247601450 | 21750 | 21750 | 21800 | 21750 | 541 |
| 260 | 20241219 | 145500 | 16235830950 | 21750 | 21750 | 21800 | 21750 | 1676 |
| 261 | 20241219 | 145400 | 16199340900 | 21800 | 21800 | 21800 | 21750 | 431 |
| 262 | 20241219 | 145300 | 16189948750 | 21800 | 21800 | 21850 | 21750 | 2700 |
| 263 | 20241219 | 145200 | 16131114900 | 21800 | 21800 | 21850 | 21800 | 159 |
| 264 | 20241219 | 145100 | 16127648600 | 21800 | 21800 | 21800 | 21750 | 5359 |
| 265 | 20241219 | 145000 | 16010974100 | 21750 | 21800 | 21800 | 21750 | 1783 |
| 266 | 20241219 | 144900 | 15972172150 | 21750 | 21800 | 21800 | 21750 | 1295 |
| 267 | 20241219 | 144800 | 15943944800 | 21800 | 21850 | 21850 | 21750 | 2485 |
| 268 | 20241219 | 144700 | 15889801450 | 21850 | 21800 | 21850 | 21800 | 97 |
| 269 | 20241219 | 144600 | 15887686500 | 21800 | 21800 | 21850 | 21800 | 1612 |
| 270 | 20241219 | 144500 | 15852544850 | 21800 | 21850 | 21850 | 21800 | 796 |
| 271 | 20241219 | 144400 | 15835178650 | 21850 | 21800 | 21850 | 21800 | 148 |
| 272 | 20241219 | 144300 | 15831947200 | 21800 | 21850 | 21850 | 21800 | 207 |
| 273 | 20241219 | 144200 | 15827428200 | 21850 | 21850 | 21850 | 21800 | 109 |
| 274 | 20241219 | 144100 | 15825049500 | 21850 | 21850 | 21850 | 21800 | 53 |
| 275 | 20241219 | 144000 | 15823893750 | 21800 | 21850 | 21850 | 21800 | 150 |
| 276 | 20241219 | 143900 | 15820623700 | 21800 | 21850 | 21850 | 21800 | 76 |
| 277 | 20241219 | 143800 | 15818966500 | 21800 | 21800 | 21850 | 21800 | 507 |
| 278 | 20241219 | 143700 | 15807913050 | 21850 | 21800 | 21850 | 21800 | 1441 |
| 279 | 20241219 | 143600 | 15776451150 | 21850 | 21800 | 21850 | 21800 | 666 |
| 280 | 20241219 | 143500 | 15761906700 | 21800 | 21800 | 21850 | 21800 | 1382 |
| 281 | 20241219 | 143400 | 15731769250 | 21800 | 21800 | 21850 | 21800 | 409 |
| 282 | 20241219 | 143300 | 15722852750 | 21850 | 21800 | 21850 | 21800 | 437 |
| 283 | 20241219 | 143200 | 15713325800 | 21800 | 21850 | 21850 | 21800 | 347 |
| 284 | 20241219 | 143100 | 15705754200 | 21800 | 21800 | 21850 | 21800 | 716 |
| 285 | 20241219 | 143000 | 15690145300 | 21800 | 21850 | 21850 | 21800 | 4333 |
| 286 | 20241219 | 142900 | 15595679800 | 21850 | 21800 | 21850 | 21800 | 180 |
| 287 | 20241219 | 142800 | 15591753150 | 21800 | 21800 | 21850 | 21800 | 484 |
| 288 | 20241219 | 142700 | 15581201750 | 21800 | 21850 | 21900 | 21800 | 3974 |
| 289 | 20241219 | 142600 | 15494373700 | 21850 | 21900 | 21900 | 21850 | 734 |
| 290 | 20241219 | 142500 | 15478335700 | 21900 | 21850 | 21900 | 21850 | 119 |
| 291 | 20241219 | 142400 | 15475732900 | 21850 | 21900 | 21900 | 21850 | 697 |
| 292 | 20241219 | 142300 | 15460468650 | 21950 | 21850 | 21950 | 21850 | 326 |
| 293 | 20241219 | 142200 | 15453331450 | 21850 | 21900 | 21900 | 21850 | 1019 |
| 294 | 20241219 | 142100 | 15431015650 | 21900 | 21900 | 21900 | 21850 | 394 |
| 295 | 20241219 | 142000 | 15422392450 | 21850 | 21900 | 21900 | 21850 | 204 |
| 296 | 20241219 | 141900 | 15417934700 | 21900 | 21900 | 21950 | 21900 | 2876 |
| 297 | 20241219 | 141800 | 15354950200 | 21950 | 21900 | 21950 | 21900 | 107 |
| 298 | 20241219 | 141700 | 15352605500 | 21900 | 21950 | 21950 | 21900 | 146 |
| 299 | 20241219 | 141600 | 15349408000 | 21900 | 21900 | 21950 | 21900 | 180 |
| 300 | 20241219 | 141500 | 15345463350 | 21950 | 21950 | 21950 | 21900 | 691 |
| 301 | 20241219 | 141400 | 15330329350 | 21950 | 21900 | 21950 | 21900 | 407 |
| 302 | 20241219 | 141300 | 15321415850 | 21900 | 21950 | 21950 | 21900 | 647 |
| 303 | 20241219 | 141200 | 15307241400 | 21950 | 21900 | 21950 | 21900 | 98 |
| 304 | 20241219 | 141100 | 15305093650 | 21900 | 22000 | 22000 | 21900 | 108 |
| 305 | 20241219 | 141000 | 15302726600 | 21950 | 21950 | 21950 | 21900 | 90 |
| 306 | 20241219 | 140900 | 15300751950 | 21950 | 21950 | 21950 | 21900 | 1304 |
| 307 | 20241219 | 140800 | 15272129250 | 21950 | 21950 | 21950 | 21900 | 42 |
| 308 | 20241219 | 140700 | 15271209200 | 21900 | 21950 | 21950 | 21900 | 198 |
| 309 | 20241219 | 140600 | 15266870200 | 21950 | 21950 | 21950 | 21900 | 79 |
| 310 | 20241219 | 140500 | 15265139850 | 21900 | 21900 | 21950 | 21900 | 230 |
| 311 | 20241219 | 140400 | 15260102750 | 21950 | 21950 | 21950 | 21900 | 84 |
| 312 | 20241219 | 140300 | 15258263000 | 21950 | 21900 | 21950 | 21900 | 359 |
| 313 | 20241219 | 140200 | 15250392200 | 21950 | 21950 | 21950 | 21900 | 41 |
| 314 | 20241219 | 140100 | 15249494200 | 21950 | 21900 | 21950 | 21900 | 440 |
| 315 | 20241219 | 140000 | 15239846500 | 21950 | 21900 | 21950 | 21900 | 72 |
| 316 | 20241219 | 135900 | 15238268300 | 21950 | 21900 | 21950 | 21900 | 218 |
| 317 | 20241219 | 135800 | 15233493400 | 21900 | 21900 | 21950 | 21900 | 176 |
| 318 | 20241219 | 135700 | 15229637050 | 21900 | 21900 | 21950 | 21900 | 303 |
| 319 | 20241219 | 135600 | 15223000000 | 21900 | 21950 | 21950 | 21900 | 474 |
| 320 | 20241219 | 135500 | 15212616200 | 21900 | 21850 | 21950 | 21850 | 1784 |
| 321 | 20241219 | 135400 | 15173553350 | 21850 | 21850 | 21900 | 21850 | 491 |
| 322 | 20241219 | 135300 | 15162821250 | 21850 | 21850 | 21900 | 21850 | 333 |
| 323 | 20241219 | 135200 | 15155532450 | 21850 | 21900 | 21900 | 21850 | 222 |
| 324 | 20241219 | 135100 | 15150678150 | 21900 | 21850 | 21900 | 21850 | 452 |
| 325 | 20241219 | 135000 | 15140785950 | 21850 | 21900 | 21900 | 21850 | 1149 |
| 326 | 20241219 | 134900 | 15115675000 | 21850 | 21900 | 21900 | 21850 | 547 |
| 327 | 20241219 | 134800 | 15103696600 | 21850 | 21850 | 21900 | 21850 | 254 |
| 328 | 20241219 | 134700 | 15098146600 | 21850 | 21950 | 21950 | 21850 | 1673 |
| 329 | 20241219 | 134600 | 15061509100 | 21950 | 21900 | 21950 | 21900 | 411 |
| 330 | 20241219 | 134500 | 15052501850 | 21900 | 21900 | 21950 | 21900 | 117 |
| 331 | 20241219 | 134400 | 15049936500 | 21900 | 21900 | 21950 | 21900 | 1920 |
| 332 | 20241219 | 134300 | 15007880950 | 21950 | 21950 | 21950 | 21900 | 81 |
| 333 | 20241219 | 134200 | 15006103550 | 21900 | 21950 | 21950 | 21900 | 183 |
| 334 | 20241219 | 134100 | 15002093600 | 21900 | 21900 | 21950 | 21900 | 1099 |
| 335 | 20241219 | 134000 | 14978024300 | 21900 | 22000 | 22000 | 21900 | 2116 |
| 336 | 20241219 | 133900 | 14931614650 | 21950 | 21950 | 22000 | 21950 | 39 |
| 337 | 20241219 | 133800 | 14930758400 | 22000 | 22000 | 22000 | 21950 | 338 |
| 338 | 20241219 | 133700 | 14923338050 | 21950 | 22000 | 22000 | 21950 | 57 |
| 339 | 20241219 | 133600 | 14922084100 | 22000 | 22000 | 22000 | 21950 | 337 |
| 340 | 20241219 | 133500 | 14914680700 | 22000 | 21950 | 22000 | 21950 | 104 |
| 341 | 20241219 | 133400 | 14912397650 | 21950 | 22000 | 22000 | 21950 | 637 |
| 342 | 20241219 | 133300 | 14898413000 | 21950 | 21950 | 22000 | 21950 | 555 |
| 343 | 20241219 | 133200 | 14886229550 | 21950 | 21950 | 22000 | 21950 | 2326 |
| 344 | 20241219 | 133100 | 14835173600 | 21950 | 21950 | 22000 | 21950 | 220 |
| 345 | 20241219 | 133000 | 14830343000 | 21950 | 22000 | 22000 | 21950 | 275 |
| 346 | 20241219 | 132900 | 14824300100 | 21950 | 22000 | 22000 | 21950 | 80 |
| 347 | 20241219 | 132800 | 14822540750 | 21950 | 22000 | 22000 | 21950 | 896 |
| 348 | 20241219 | 132700 | 14802854450 | 22000 | 22050 | 22050 | 22000 | 4421 |
| 349 | 20241219 | 132600 | 14705589600 | 22050 | 22050 | 22050 | 22000 | 539 |
| 350 | 20241219 | 132500 | 14693724650 | 22050 | 22000 | 22050 | 22000 | 295 |
| 351 | 20241219 | 132400 | 14687230150 | 22000 | 22000 | 22050 | 22000 | 340 |
| 352 | 20241219 | 132300 | 14679742600 | 22050 | 22000 | 22050 | 22000 | 73 |
| 353 | 20241219 | 132200 | 14678134200 | 22050 | 22000 | 22050 | 22000 | 429 |
| 354 | 20241219 | 132100 | 14668686400 | 22000 | 22000 | 22050 | 22000 | 55 |
| 355 | 20241219 | 132000 | 14667476200 | 22000 | 22050 | 22050 | 22000 | 904 |
| 356 | 20241219 | 131900 | 14647582050 | 22050 | 22000 | 22050 | 22000 | 993 |
| 357 | 20241219 | 131800 | 14625736000 | 22000 | 21950 | 22000 | 21950 | 2818 |
| 358 | 20241219 | 131700 | 14563751500 | 22000 | 21950 | 22000 | 21900 | 1228 |
| 359 | 20241219 | 131600 | 14536796200 | 21900 | 21900 | 21950 | 21900 | 204 |
| 360 | 20241219 | 131500 | 14532328000 | 21900 | 21950 | 21950 | 21900 | 225 |
| 361 | 20241219 | 131400 | 14527394200 | 21900 | 21900 | 21950 | 21900 | 139 |
| 362 | 20241219 | 131300 | 14524350000 | 21900 | 21900 | 21950 | 21900 | 374 |
| 363 | 20241219 | 131200 | 14516149550 | 21900 | 21950 | 21950 | 21900 | 2360 |
| 364 | 20241219 | 131100 | 14464360350 | 21850 | 21900 | 21950 | 21850 | 2053 |
| 365 | 20241219 | 131000 | 14419407250 | 21900 | 22000 | 22000 | 21900 | 3004 |
| 366 | 20241219 | 130900 | 14353449900 | 21950 | 22000 | 22050 | 21950 | 3783 |
| 367 | 20241219 | 130800 | 14270223900 | 22050 | 22000 | 22050 | 21950 | 4884 |
| 368 | 20241219 | 130700 | 14162748100 | 22050 | 21950 | 22050 | 21900 | 11195 |
| 369 | 20241219 | 130600 | 13916553050 | 21900 | 21950 | 21950 | 21900 | 393 |
| 370 | 20241219 | 130500 | 13907933800 | 21950 | 21900 | 21950 | 21900 | 617 |
| 371 | 20241219 | 130400 | 13894400700 | 21900 | 21900 | 21950 | 21900 | 197 |
| 372 | 20241219 | 130300 | 13890085200 | 21900 | 21950 | 21950 | 21900 | 2014 |
| 373 | 20241219 | 130200 | 13845878200 | 21900 | 21950 | 21950 | 21900 | 300 |
| 374 | 20241219 | 130100 | 13839306750 | 21900 | 21900 | 21950 | 21900 | 193 |
| 375 | 20241219 | 130000 | 13835080000 | 21900 | 21850 | 21900 | 21850 | 3635 |
| 376 | 20241219 | 125900 | 13755498800 | 21900 | 21900 | 21900 | 21850 | 269 |
| 377 | 20241219 | 125800 | 13749614900 | 21900 | 21950 | 21950 | 21900 | 2450 |
| 378 | 20241219 | 125700 | 13695955800 | 21950 | 21950 | 21950 | 21900 | 183 |
| 379 | 20241219 | 125600 | 13691945700 | 21900 | 21900 | 21950 | 21900 | 336 |
| 380 | 20241219 | 125500 | 13684581250 | 21900 | 21900 | 21950 | 21900 | 159 |
| 381 | 20241219 | 125400 | 13681097600 | 21900 | 21950 | 21950 | 21900 | 261 |
| 382 | 20241219 | 125300 | 13675375550 | 21900 | 21900 | 21950 | 21900 | 2317 |
| 383 | 20241219 | 125200 | 13624628650 | 21900 | 21950 | 21950 | 21900 | 1724 |
| 384 | 20241219 | 125100 | 13586872600 | 21950 | 21900 | 21950 | 21900 | 128 |
| 385 | 20241219 | 125000 | 13584067350 | 21900 | 21950 | 21950 | 21900 | 277 |
| 386 | 20241219 | 124900 | 13577994650 | 21900 | 21950 | 21950 | 21900 | 238 |
| 387 | 20241219 | 124800 | 13572778350 | 21900 | 21950 | 21950 | 21900 | 750 |
| 388 | 20241219 | 124700 | 13556352250 | 21950 | 21950 | 21950 | 21900 | 938 |
| 389 | 20241219 | 124600 | 13535766050 | 21900 | 21950 | 21950 | 21900 | 672 |
| 390 | 20241219 | 124500 | 13521026000 | 21950 | 21900 | 21950 | 21900 | 459 |
| 391 | 20241219 | 124400 | 13510959300 | 21900 | 21850 | 21900 | 21850 | 1310 |
| 392 | 20241219 | 124300 | 13482278600 | 21900 | 21900 | 21900 | 21850 | 388 |
| 393 | 20241219 | 124200 | 13473781650 | 21850 | 21900 | 21900 | 21850 | 241 |
| 394 | 20241219 | 124100 | 13468515350 | 21900 | 21900 | 21900 | 21850 | 2552 |
| 395 | 20241219 | 124000 | 13412634250 | 21850 | 21850 | 21900 | 21850 | 353 |
| 396 | 20241219 | 123900 | 13404921100 | 21900 | 21850 | 21900 | 21850 | 214 |
| 397 | 20241219 | 123800 | 13400239400 | 21900 | 21850 | 21900 | 21800 | 575 |
| 398 | 20241219 | 123700 | 13387675150 | 21850 | 21850 | 21850 | 21800 | 87 |
| 399 | 20241219 | 123600 | 13385776750 | 21800 | 21800 | 21850 | 21800 | 300 |
| 400 | 20241219 | 123500 | 13379233550 | 21800 | 21800 | 21800 | 21800 | 1285 |
| 401 | 20241219 | 123400 | 13351220550 | 21750 | 21800 | 21800 | 21750 | 324 |
| 402 | 20241219 | 123300 | 13344170900 | 21750 | 21750 | 21800 | 21750 | 309 |
| 403 | 20241219 | 123200 | 13337448000 | 21750 | 21800 | 21800 | 21750 | 586 |
| 404 | 20241219 | 123100 | 13324701550 | 21800 | 21800 | 21800 | 21750 | 83 |
| 405 | 20241219 | 123000 | 13322893650 | 21750 | 21750 | 21800 | 21750 | 1003 |
| 406 | 20241219 | 122900 | 13301039800 | 21750 | 21800 | 21800 | 21750 | 1143 |
| 407 | 20241219 | 122800 | 13276179400 | 21750 | 21800 | 21800 | 21750 | 368 |
| 408 | 20241219 | 122700 | 13268164250 | 21750 | 21800 | 21800 | 21750 | 1076 |
| 409 | 20241219 | 122600 | 13244707950 | 21800 | 21800 | 21850 | 21800 | 1241 |
| 410 | 20241219 | 122500 | 13217652300 | 21850 | 21800 | 21850 | 21800 | 2170 |
| 411 | 20241219 | 122400 | 13170342200 | 21850 | 21850 | 21850 | 21800 | 151 |
| 412 | 20241219 | 122300 | 13167049900 | 21800 | 21800 | 21850 | 21800 | 116 |
| 413 | 20241219 | 122200 | 13164520950 | 21850 | 21850 | 21850 | 21800 | 436 |
| 414 | 20241219 | 122100 | 13155013700 | 21800 | 21850 | 21850 | 21800 | 1786 |
| 415 | 20241219 | 122000 | 13116037750 | 21850 | 21850 | 21900 | 21850 | 457 |
| 416 | 20241219 | 121900 | 13106047850 | 21850 | 21850 | 21850 | 21800 | 2111 |
| 417 | 20241219 | 121800 | 13059922800 | 21800 | 21850 | 21850 | 21800 | 232 |
| 418 | 20241219 | 121700 | 13054864150 | 21800 | 21850 | 21900 | 21800 | 1399 |
| 419 | 20241219 | 121600 | 13024308400 | 21850 | 21850 | 21900 | 21850 | 340 |
| 420 | 20241219 | 121500 | 13016879350 | 21900 | 21900 | 21900 | 21900 | 17 |
| 421 | 20241219 | 121400 | 13016507050 | 21850 | 21850 | 21900 | 21850 | 448 |
| 422 | 20241219 | 121300 | 13006710500 | 21850 | 21900 | 21900 | 21850 | 216 |
| 423 | 20241219 | 121200 | 13001989100 | 21850 | 21900 | 21900 | 21850 | 207 |
| 424 | 20241219 | 121100 | 12997462650 | 21900 | 21850 | 21900 | 21850 | 2211 |
| 425 | 20241219 | 121000 | 12949142950 | 21850 | 21850 | 21900 | 21800 | 1369 |
| 426 | 20241219 | 120900 | 12919244700 | 21850 | 21850 | 21900 | 21850 | 819 |
| 427 | 20241219 | 120800 | 12901345300 | 21850 | 21850 | 21900 | 21850 | 209 |
| 428 | 20241219 | 120700 | 12896778600 | 21850 | 21850 | 21900 | 21850 | 123 |
| 429 | 20241219 | 120600 | 12894091000 | 21900 | 21850 | 21900 | 21850 | 217 |
| 430 | 20241219 | 120500 | 12889348450 | 21850 | 21850 | 21900 | 21850 | 197 |
| 431 | 20241219 | 120400 | 12885041100 | 21900 | 21900 | 21900 | 21850 | 242 |
| 432 | 20241219 | 120300 | 12879748000 | 21850 | 21850 | 21900 | 21850 | 544 |
| 433 | 20241219 | 120200 | 12867841600 | 21850 | 21900 | 21900 | 21850 | 1841 |
| 434 | 20241219 | 120100 | 12827589650 | 21900 | 21850 | 21900 | 21850 | 562 |
| 435 | 20241219 | 120000 | 12815282550 | 21850 | 21850 | 21900 | 21850 | 1098 |
| 436 | 20241219 | 115900 | 12791253250 | 21850 | 21800 | 21900 | 21800 | 2534 |
| 437 | 20241219 | 115800 | 12735872400 | 21850 | 21800 | 21850 | 21800 | 583 |
| 438 | 20241219 | 115700 | 12723162800 | 21800 | 21750 | 21800 | 21750 | 807 |
| 439 | 20241219 | 115600 | 12705576600 | 21750 | 21750 | 21800 | 21750 | 283 |
| 440 | 20241219 | 115500 | 12699415050 | 21750 | 21800 | 21800 | 21750 | 277 |
| 441 | 20241219 | 115400 | 12693377300 | 21800 | 21800 | 21850 | 21800 | 1743 |
| 442 | 20241219 | 115300 | 12655341900 | 21800 | 21800 | 21900 | 21800 | 3155 |
| 443 | 20241219 | 115200 | 12586410200 | 21800 | 21750 | 21800 | 21750 | 4120 |
| 444 | 20241219 | 115100 | 12496619000 | 21750 | 21750 | 21800 | 21750 | 173 |
| 445 | 20241219 | 115000 | 12492851650 | 21750 | 21800 | 21800 | 21750 | 285 |
| 446 | 20241219 | 114900 | 12486652300 | 21800 | 21750 | 21800 | 21750 | 65 |
| 447 | 20241219 | 114800 | 12485238250 | 21800 | 21750 | 21800 | 21700 | 377 |
| 448 | 20241219 | 114700 | 12477037300 | 21750 | 21750 | 21750 | 21700 | 1406 |
| 449 | 20241219 | 114600 | 12446466450 | 21700 | 21700 | 21750 | 21700 | 2638 |
| 450 | 20241219 | 114500 | 12389098600 | 21750 | 21700 | 21750 | 21700 | 85 |
| 451 | 20241219 | 114400 | 12387252900 | 21700 | 21700 | 21750 | 21650 | 679 |
| 452 | 20241219 | 114300 | 12372519700 | 21750 | 21700 | 21750 | 21700 | 383 |
| 453 | 20241219 | 114200 | 12364207400 | 21700 | 21750 | 21750 | 21700 | 347 |
| 454 | 20241219 | 114100 | 12356677450 | 21700 | 21750 | 21750 | 21700 | 303 |
| 455 | 20241219 | 114000 | 12350102200 | 21700 | 21700 | 21750 | 21700 | 296 |
| 456 | 20241219 | 113900 | 12343676500 | 21700 | 21700 | 21700 | 21700 | 112 |
| 457 | 20241219 | 113800 | 12341246100 | 21750 | 21700 | 21750 | 21700 | 185 |
| 458 | 20241219 | 113700 | 12337231550 | 21750 | 21700 | 21750 | 21650 | 687 |
| 459 | 20241219 | 113600 | 12322324250 | 21700 | 21700 | 21700 | 21700 | 289 |
| 460 | 20241219 | 113500 | 12316052950 | 21700 | 21700 | 21750 | 21700 | 231 |
| 461 | 20241219 | 113400 | 12311039100 | 21700 | 21700 | 21750 | 21700 | 563 |
| 462 | 20241219 | 113300 | 12298821450 | 21650 | 21700 | 21700 | 21650 | 172 |
| 463 | 20241219 | 113200 | 12295094450 | 21650 | 21700 | 21700 | 21650 | 1341 |
| 464 | 20241219 | 113100 | 12265995900 | 21750 | 21700 | 21750 | 21700 | 174 |
| 465 | 20241219 | 113000 | 12262220050 | 21750 | 21750 | 21750 | 21700 | 193 |
| 466 | 20241219 | 112900 | 12258030400 | 21700 | 21700 | 21750 | 21700 | 255 |
| 467 | 20241219 | 112800 | 12252496400 | 21700 | 21700 | 21700 | 21650 | 657 |
| 468 | 20241219 | 112700 | 12238257650 | 21700 | 21650 | 21750 | 21650 | 234 |
| 469 | 20241219 | 112600 | 12233183200 | 21650 | 21650 | 21700 | 21650 | 223 |
| 470 | 20241219 | 112500 | 12228352300 | 21700 | 21700 | 21700 | 21650 | 21 |
| 471 | 20241219 | 112400 | 12227897150 | 21700 | 21700 | 21700 | 21650 | 765 |
| 472 | 20241219 | 112300 | 12211309000 | 21700 | 21650 | 21750 | 21650 | 139 |
| 473 | 20241219 | 112200 | 12208291800 | 21700 | 21650 | 21700 | 21650 | 288 |
| 474 | 20241219 | 112100 | 12202043250 | 21700 | 21700 | 21700 | 21650 | 146 |
| 475 | 20241219 | 112000 | 12198881650 | 21700 | 21700 | 21700 | 21650 | 1129 |
| 476 | 20241219 | 111900 | 12174393950 | 21650 | 21650 | 21700 | 21650 | 637 |
| 477 | 20241219 | 111800 | 12160601550 | 21650 | 21650 | 21700 | 21650 | 292 |
| 478 | 20241219 | 111700 | 12154279500 | 21650 | 21700 | 21700 | 21650 | 150 |
| 479 | 20241219 | 111600 | 12151030850 | 21650 | 21650 | 21700 | 21650 | 1290 |
| 480 | 20241219 | 111500 | 12123102300 | 21650 | 21700 | 21700 | 21600 | 1931 |
| 481 | 20241219 | 111400 | 12081298500 | 21650 | 21650 | 21700 | 21650 | 529 |
| 482 | 20241219 | 111300 | 12069842900 | 21650 | 21700 | 21700 | 21650 | 30 |
| 483 | 20241219 | 111200 | 12069193150 | 21650 | 21650 | 21700 | 21650 | 307 |
| 484 | 20241219 | 111100 | 12062541950 | 21650 | 21650 | 21700 | 21650 | 401 |
| 485 | 20241219 | 111000 | 12053858100 | 21650 | 21700 | 21700 | 21650 | 240 |
| 486 | 20241219 | 110900 | 12048659250 | 21700 | 21700 | 21750 | 21700 | 891 |
| 487 | 20241219 | 110800 | 12029323450 | 21700 | 21750 | 21750 | 21700 | 1049 |
| 488 | 20241219 | 110700 | 12006532100 | 21750 | 21750 | 21750 | 21700 | 115 |
| 489 | 20241219 | 110600 | 12004033400 | 21750 | 21700 | 21750 | 21700 | 1028 |
| 490 | 20241219 | 110500 | 11981687400 | 21700 | 21700 | 21700 | 21700 | 214 |
| 491 | 20241219 | 110400 | 11977043600 | 21700 | 21700 | 21700 | 21650 | 1720 |
| 492 | 20241219 | 110300 | 11939726300 | 21700 | 21750 | 21750 | 21700 | 1555 |
| 493 | 20241219 | 110200 | 11905974200 | 21750 | 21750 | 21750 | 21700 | 260 |
| 494 | 20241219 | 110100 | 11900332050 | 21750 | 21700 | 21750 | 21700 | 581 |
| 495 | 20241219 | 110000 | 11887703600 | 21700 | 21700 | 21750 | 21700 | 592 |
| 496 | 20241219 | 105900 | 11874857150 | 21700 | 21750 | 21800 | 21700 | 2594 |
| 497 | 20241219 | 105800 | 11818436250 | 21800 | 21800 | 21800 | 21750 | 682 |
| 498 | 20241219 | 105700 | 11803582400 | 21750 | 21750 | 21800 | 21750 | 633 |
| 499 | 20241219 | 105600 | 11789796750 | 21800 | 21750 | 21800 | 21700 | 1907 |
| 500 | 20241219 | 105500 | 11748332650 | 21750 | 21700 | 21750 | 21700 | 200 |
| 501 | 20241219 | 105400 | 11743992450 | 21700 | 21750 | 21750 | 21700 | 1157 |
| 502 | 20241219 | 105300 | 11718839050 | 21750 | 21750 | 21800 | 21700 | 990 |
| 503 | 20241219 | 105200 | 11697303050 | 21750 | 21650 | 21750 | 21600 | 6926 |
| 504 | 20241219 | 105100 | 11546925550 | 21650 | 21600 | 21700 | 21600 | 3476 |
| 505 | 20241219 | 105000 | 11471669950 | 21600 | 21650 | 21650 | 21600 | 1228 |
| 506 | 20241219 | 104900 | 11445092100 | 21650 | 21650 | 21700 | 21650 | 257 |
| 507 | 20241219 | 104800 | 11439524600 | 21650 | 21700 | 21700 | 21650 | 606 |
| 508 | 20241219 | 104700 | 11426398400 | 21700 | 21650 | 21700 | 21650 | 189 |
| 509 | 20241219 | 104600 | 11422302300 | 21650 | 21600 | 21650 | 21600 | 2139 |
| 510 | 20241219 | 104500 | 11376009050 | 21600 | 21600 | 21650 | 21600 | 425 |
| 511 | 20241219 | 104400 | 11366815750 | 21600 | 21650 | 21650 | 21600 | 268 |
| 512 | 20241219 | 104300 | 11361022800 | 21600 | 21600 | 21650 | 21600 | 393 |
| 513 | 20241219 | 104200 | 11352533650 | 21600 | 21600 | 21650 | 21600 | 474 |
| 514 | 20241219 | 104100 | 11342279100 | 21600 | 21600 | 21650 | 21600 | 308 |
| 515 | 20241219 | 104000 | 11335618300 | 21600 | 21650 | 21700 | 21600 | 1999 |
| 516 | 20241219 | 103900 | 11292348000 | 21650 | 21650 | 21700 | 21600 | 4317 |
| 517 | 20241219 | 103800 | 11198884950 | 21650 | 21550 | 21700 | 21550 | 3318 |
| 518 | 20241219 | 103700 | 11127143100 | 21550 | 21550 | 21650 | 21550 | 10510 |
| 519 | 20241219 | 103600 | 10900165700 | 21550 | 21550 | 21600 | 21550 | 1325 |
| 520 | 20241219 | 103500 | 10871611450 | 21500 | 21600 | 21600 | 21500 | 4918 |
| 521 | 20241219 | 103400 | 10765663850 | 21550 | 21550 | 21550 | 21500 | 2059 |
| 522 | 20241219 | 103300 | 10721293800 | 21550 | 21550 | 21600 | 21500 | 3002 |
| 523 | 20241219 | 103200 | 10656647700 | 21550 | 21500 | 21600 | 21500 | 3211 |
| 524 | 20241219 | 103100 | 10587449900 | 21550 | 21550 | 21550 | 21500 | 1237 |
| 525 | 20241219 | 103000 | 10560845400 | 21500 | 21500 | 21550 | 21500 | 2005 |
| 526 | 20241219 | 102900 | 10517734150 | 21500 | 21550 | 21550 | 21500 | 4763 |
| 527 | 20241219 | 102800 | 10415106350 | 21550 | 21550 | 21600 | 21550 | 996 |
| 528 | 20241219 | 102700 | 10393642000 | 21550 | 21550 | 21600 | 21550 | 477 |
| 529 | 20241219 | 102600 | 10383356800 | 21550 | 21550 | 21600 | 21550 | 3318 |
| 530 | 20241219 | 102500 | 10311849400 | 21550 | 21600 | 21600 | 21550 | 1569 |
| 531 | 20241219 | 102400 | 10277959050 | 21600 | 21600 | 21650 | 21600 | 183 |
| 532 | 20241219 | 102300 | 10274004550 | 21600 | 21550 | 21600 | 21550 | 4723 |
| 533 | 20241219 | 102200 | 10171992500 | 21600 | 21550 | 21600 | 21550 | 654 |
| 534 | 20241219 | 102100 | 10157888550 | 21550 | 21600 | 21600 | 21550 | 1764 |
| 535 | 20241219 | 102000 | 10119832150 | 21600 | 21600 | 21650 | 21600 | 1862 |
| 536 | 20241219 | 101900 | 10079612900 | 21600 | 21650 | 21650 | 21600 | 626 |
| 537 | 20241219 | 101800 | 10066089600 | 21600 | 21650 | 21650 | 21600 | 747 |
| 538 | 20241219 | 101700 | 10049942650 | 21650 | 21600 | 21650 | 21600 | 201 |
| 539 | 20241219 | 101600 | 10045598750 | 21600 | 21600 | 21650 | 21600 | 450 |
| 540 | 20241219 | 101500 | 10035876700 | 21650 | 21650 | 21650 | 21600 | 155 |
| 541 | 20241219 | 101400 | 10032525350 | 21650 | 21600 | 21650 | 21600 | 209 |
| 542 | 20241219 | 101300 | 10028010050 | 21650 | 21600 | 21650 | 21600 | 664 |
| 543 | 20241219 | 101200 | 10013664050 | 21600 | 21650 | 21650 | 21600 | 376 |
| 544 | 20241219 | 101100 | 10005540000 | 21600 | 21600 | 21650 | 21600 | 305 |
| 545 | 20241219 | 101000 | 9998949650 | 21650 | 21600 | 21650 | 21600 | 2768 |
| 546 | 20241219 | 100900 | 9939060450 | 21600 | 21650 | 21650 | 21600 | 380 |
| 547 | 20241219 | 100800 | 9930846300 | 21600 | 21650 | 21650 | 21600 | 2048 |
| 548 | 20241219 | 100700 | 9886560550 | 21650 | 21700 | 21700 | 21650 | 661 |
| 549 | 20241219 | 100600 | 9872249450 | 21650 | 21650 | 21700 | 21650 | 598 |
| 550 | 20241219 | 100500 | 9859293250 | 21650 | 21600 | 21700 | 21600 | 267 |
| 551 | 20241219 | 100400 | 9853510500 | 21650 | 21700 | 21700 | 21600 | 2463 |
| 552 | 20241219 | 100300 | 9800182400 | 21700 | 21650 | 21700 | 21600 | 3480 |
| 553 | 20241219 | 100200 | 9724831250 | 21600 | 21600 | 21650 | 21550 | 3106 |
| 554 | 20241219 | 100100 | 9657734400 | 21600 | 21600 | 21600 | 21550 | 6935 |
| 555 | 20241219 | 100000 | 9508083900 | 21550 | 21500 | 21550 | 21450 | 20436 |
| 556 | 20241219 | 095900 | 9068378800 | 21500 | 21600 | 21600 | 21500 | 10350 |
| 557 | 20241219 | 095800 | 8845553900 | 21550 | 21550 | 21600 | 21550 | 863 |
| 558 | 20241219 | 095700 | 8826955000 | 21550 | 21550 | 21600 | 21550 | 1167 |
| 559 | 20241219 | 095600 | 8801797200 | 21550 | 21550 | 21600 | 21500 | 3007 |
| 560 | 20241219 | 095500 | 8737001750 | 21500 | 21500 | 21550 | 21500 | 2268 |
| 561 | 20241219 | 095400 | 8688230800 | 21500 | 21500 | 21550 | 21500 | 1634 |
| 562 | 20241219 | 095300 | 8653086950 | 21500 | 21500 | 21550 | 21500 | 5211 |
| 563 | 20241219 | 095200 | 8541027400 | 21550 | 21550 | 21600 | 21500 | 15248 |
| 564 | 20241219 | 095100 | 8212489000 | 21550 | 21600 | 21650 | 21550 | 7203 |
| 565 | 20241219 | 095000 | 8056957500 | 21650 | 21600 | 21650 | 21600 | 1761 |
| 566 | 20241219 | 094900 | 8018917500 | 21600 | 21650 | 21650 | 21600 | 1353 |
| 567 | 20241219 | 094800 | 7989658200 | 21650 | 21650 | 21650 | 21600 | 2619 |
| 568 | 20241219 | 094700 | 7933066800 | 21650 | 21600 | 21650 | 21600 | 618 |
| 569 | 20241219 | 094600 | 7919707850 | 21650 | 21650 | 21650 | 21600 | 777 |
| 570 | 20241219 | 094500 | 7902923800 | 21650 | 21650 | 21650 | 21600 | 1167 |
| 571 | 20241219 | 094400 | 7877701500 | 21600 | 21650 | 21700 | 21600 | 2558 |
| 572 | 20241219 | 094300 | 7822334900 | 21700 | 21650 | 21700 | 21650 | 2105 |
| 573 | 20241219 | 094200 | 7776760350 | 21650 | 21650 | 21700 | 21650 | 641 |
| 574 | 20241219 | 094100 | 7762870350 | 21650 | 21700 | 21700 | 21650 | 716 |
| 575 | 20241219 | 094000 | 7747352700 | 21700 | 21700 | 21700 | 21650 | 1922 |
| 576 | 20241219 | 093900 | 7705737800 | 21700 | 21600 | 21700 | 21600 | 4219 |
| 577 | 20241219 | 093800 | 7614411450 | 21650 | 21600 | 21650 | 21600 | 2006 |
| 578 | 20241219 | 093700 | 7571075850 | 21650 | 21650 | 21700 | 21600 | 4814 |
| 579 | 20241219 | 093600 | 7466878200 | 21650 | 21700 | 21700 | 21650 | 701 |
| 580 | 20241219 | 093500 | 7451699750 | 21700 | 21700 | 21700 | 21650 | 1166 |
| 581 | 20241219 | 093400 | 7426428400 | 21700 | 21700 | 21750 | 21700 | 3696 |
| 582 | 20241219 | 093300 | 7346221100 | 21700 | 21700 | 21750 | 21700 | 4405 |
| 583 | 20241219 | 093200 | 7250632550 | 21700 | 21650 | 21700 | 21600 | 9587 |
| 584 | 20241219 | 093100 | 7042906300 | 21650 | 21700 | 21700 | 21550 | 26253 |
| 585 | 20241219 | 093000 | 6475472650 | 21750 | 21600 | 21750 | 21600 | 2292 |
| 586 | 20241219 | 092900 | 6425799100 | 21600 | 21750 | 21750 | 21600 | 7810 |
| 587 | 20241219 | 092800 | 6256597450 | 21700 | 21700 | 21800 | 21650 | 13290 |
| 588 | 20241219 | 092700 | 5968188200 | 21750 | 21650 | 21750 | 21650 | 14351 |
| 589 | 20241219 | 092600 | 5656741900 | 21650 | 21700 | 21700 | 21650 | 2008 |
| 590 | 20241219 | 092500 | 5613233600 | 21700 | 21650 | 21700 | 21600 | 3609 |
| 591 | 20241219 | 092400 | 5535042500 | 21650 | 21700 | 21700 | 21650 | 4763 |
| 592 | 20241219 | 092300 | 5431862700 | 21700 | 21700 | 21750 | 21650 | 2254 |
| 593 | 20241219 | 092200 | 5382976900 | 21700 | 21650 | 21700 | 21650 | 4758 |
| 594 | 20241219 | 092100 | 5279833950 | 21650 | 21650 | 21650 | 21600 | 3259 |
| 595 | 20241219 | 092000 | 5209349800 | 21650 | 21650 | 21700 | 21600 | 3775 |
| 596 | 20241219 | 091900 | 5127713650 | 21650 | 21800 | 21800 | 21650 | 7423 |
| 597 | 20241219 | 091800 | 4966827600 | 21700 | 21800 | 21850 | 21700 | 6888 |
| 598 | 20241219 | 091700 | 4816831300 | 21850 | 21850 | 21900 | 21800 | 5985 |
| 599 | 20241219 | 091600 | 4686068100 | 21850 | 21850 | 21900 | 21850 | 2774 |
| 600 | 20241219 | 091500 | 4625421150 | 21850 | 21900 | 22000 | 21850 | 10280 |
| 601 | 20241219 | 091400 | 4400131550 | 21900 | 21800 | 21950 | 21750 | 17766 |
| 602 | 20241219 | 091300 | 4011610250 | 21750 | 21750 | 21800 | 21700 | 6562 |
| 603 | 20241219 | 091200 | 3868739600 | 21750 | 21600 | 21750 | 21600 | 27573 |
| 604 | 20241219 | 091100 | 3271571700 | 21600 | 21650 | 21650 | 21550 | 12724 |
| 605 | 20241219 | 091000 | 2996616850 | 21700 | 21700 | 21750 | 21650 | 4175 |
| 606 | 20241219 | 090900 | 2906054350 | 21700 | 21600 | 21750 | 21600 | 10197 |
| 607 | 20241219 | 090800 | 2685380450 | 21600 | 21650 | 21650 | 21600 | 5224 |
| 608 | 20241219 | 090700 | 2572417550 | 21650 | 21700 | 21750 | 21600 | 8784 |
| 609 | 20241219 | 090600 | 2382030300 | 21700 | 21600 | 21750 | 21600 | 3857 |
| 610 | 20241219 | 090500 | 2298460200 | 21600 | 21650 | 21700 | 21550 | 17611 |
| 611 | 20241219 | 090400 | 1917820700 | 21650 | 21750 | 21750 | 21650 | 7118 |
| 612 | 20241219 | 090300 | 1763390500 | 21700 | 21650 | 21750 | 21650 | 8790 |
| 613 | 20241219 | 090200 | 1572596950 | 21650 | 21600 | 21750 | 21600 | 17743 |
| 614 | 20241219 | 090100 | 1187896300 | 21550 | 21650 | 21700 | 21550 | 12039 |
| 615 | 20241219 | 090000 | 927619500 | 21700 | 21700 | 21800 | 21600 | 42532 |