31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 3 | 20241213 | 184300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20241213 | 184200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20241213 | 184100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20241213 | 184000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20241213 | 183900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20241213 | 183800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20241213 | 183700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20241213 | 183600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20241213 | 183500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20241213 | 183400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20241213 | 183300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20241213 | 183200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20241213 | 183100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20241213 | 183000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20241213 | 182900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20241213 | 182800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20241213 | 182700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20241213 | 182600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20241213 | 182500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20241213 | 182400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20241213 | 182300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20241213 | 182200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20241213 | 182100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20241213 | 182000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20241213 | 181900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20241213 | 181800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20241213 | 181700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20241213 | 181600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20241213 | 181500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20241213 | 181400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 33 | 20241213 | 181300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20241213 | 181200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20241213 | 181100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20241213 | 181000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20241213 | 180900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20241213 | 180800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20241213 | 180700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20241213 | 180600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20241213 | 180500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20241213 | 180400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20241213 | 180300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20241213 | 180200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20241213 | 180100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20241213 | 180000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20241213 | 175900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20241213 | 175800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20241213 | 175700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20241213 | 175600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20241213 | 175500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20241213 | 175400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20241213 | 175300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20241213 | 175200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20241213 | 175100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20241213 | 175000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20241213 | 174900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20241213 | 174800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20241213 | 174700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20241213 | 174600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20241213 | 174500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20241213 | 174400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 63 | 20241213 | 174300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20241213 | 174200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20241213 | 174100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20241213 | 174000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20241213 | 173900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20241213 | 173800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20241213 | 173700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20241213 | 173600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20241213 | 173500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20241213 | 173400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20241213 | 173300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20241213 | 173200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20241213 | 173100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20241213 | 173000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20241213 | 172900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20241213 | 172800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20241213 | 172700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20241213 | 172600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20241213 | 172500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20241213 | 172400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20241213 | 172300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20241213 | 172200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20241213 | 172100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20241213 | 172000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20241213 | 171900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20241213 | 171800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20241213 | 171700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20241213 | 171600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20241213 | 171500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20241213 | 171400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 93 | 20241213 | 171300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20241213 | 171200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20241213 | 171100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20241213 | 171000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20241213 | 170900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20241213 | 170800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20241213 | 170700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20241213 | 170600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20241213 | 170500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20241213 | 170400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20241213 | 170300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20241213 | 170200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20241213 | 170100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20241213 | 170000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20241213 | 165900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20241213 | 165800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20241213 | 165700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20241213 | 165600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20241213 | 165500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20241213 | 165400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20241213 | 165300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20241213 | 165200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20241213 | 165100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20241213 | 165000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20241213 | 164900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20241213 | 164800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20241213 | 164700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20241213 | 164600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20241213 | 164500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20241213 | 164400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 123 | 20241213 | 164300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20241213 | 164200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20241213 | 164100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20241213 | 164000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20241213 | 163900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20241213 | 163800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20241213 | 163700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20241213 | 163600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20241213 | 163500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20241213 | 163400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20241213 | 163300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20241213 | 163200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20241213 | 163100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20241213 | 163000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20241213 | 162900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20241213 | 162800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20241213 | 162700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20241213 | 162600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20241213 | 162500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20241213 | 162400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20241213 | 162300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20241213 | 162200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20241213 | 162100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20241213 | 162000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20241213 | 161900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20241213 | 161800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20241213 | 161700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20241213 | 161600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20241213 | 161500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20241213 | 161400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 153 | 20241213 | 161300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20241213 | 161200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20241213 | 161100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20241213 | 161000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20241213 | 160900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20241213 | 160800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20241213 | 160700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20241213 | 160600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20241213 | 160500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20241213 | 160400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20241213 | 160300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20241213 | 160200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20241213 | 160100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20241213 | 160000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20241213 | 155900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20241213 | 155800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20241213 | 155700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20241213 | 155600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20241213 | 155500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20241213 | 155400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20241213 | 155300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20241213 | 155200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20241213 | 155100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20241213 | 155000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20241213 | 154900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20241213 | 154800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20241213 | 154700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20241213 | 154600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20241213 | 154500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20241213 | 154400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 183 | 20241213 | 154300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20241213 | 154200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20241213 | 154100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20241213 | 154000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20241213 | 153900 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20241213 | 153800 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20241213 | 153700 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20241213 | 153600 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20241213 | 153500 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20241213 | 153400 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20241213 | 153300 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20241213 | 153200 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20241213 | 153100 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20241213 | 153000 | 2146189150 | 21600 | 21600 | 21600 | 21600 | 6266 |
| 197 | 20241213 | 152900 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241213 | 152800 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241213 | 152700 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241213 | 152600 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241213 | 152500 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241213 | 152400 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241213 | 152300 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241213 | 152200 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241213 | 152100 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241213 | 152000 | 2010843550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241213 | 151900 | 2010843550 | 21650 | 21600 | 21650 | 21600 | 316 |
| 208 | 20241213 | 151800 | 2004010350 | 21650 | 21650 | 21650 | 21600 | 70 |
| 209 | 20241213 | 151700 | 2002497650 | 21600 | 21600 | 21650 | 21600 | 104 |
| 210 | 20241213 | 151600 | 2000247900 | 21600 | 21600 | 21650 | 21600 | 357 |
| 211 | 20241213 | 151500 | 1992523900 | 21600 | 21700 | 21700 | 21600 | 340 |
| 212 | 20241213 | 151400 | 1985158300 | 21650 | 21650 | 21700 | 21650 | 234 |
| 213 | 20241213 | 151300 | 1980090500 | 21700 | 21650 | 21700 | 21650 | 344 |
| 214 | 20241213 | 151200 | 1972641000 | 21650 | 21700 | 21700 | 21650 | 2097 |
| 215 | 20241213 | 151100 | 1927239250 | 21700 | 21650 | 21700 | 21650 | 80 |
| 216 | 20241213 | 151000 | 1925506150 | 21650 | 21700 | 21700 | 21650 | 102 |
| 217 | 20241213 | 150900 | 1923295050 | 21650 | 21650 | 21700 | 21650 | 195 |
| 218 | 20241213 | 150800 | 1919067450 | 21700 | 21700 | 21700 | 21650 | 48 |
| 219 | 20241213 | 150700 | 1918027600 | 21650 | 21700 | 21700 | 21650 | 568 |
| 220 | 20241213 | 150600 | 1905728400 | 21700 | 21650 | 21700 | 21650 | 77 |
| 221 | 20241213 | 150500 | 1904059450 | 21650 | 21650 | 21700 | 21650 | 129 |
| 222 | 20241213 | 150400 | 1901266050 | 21650 | 21650 | 21700 | 21650 | 55 |
| 223 | 20241213 | 150300 | 1900074150 | 21650 | 21700 | 21700 | 21650 | 74 |
| 224 | 20241213 | 150200 | 1898470800 | 21700 | 21650 | 21700 | 21650 | 309 |
| 225 | 20241213 | 150100 | 1891767000 | 21700 | 21650 | 21700 | 21650 | 84 |
| 226 | 20241213 | 150000 | 1889946100 | 21650 | 21650 | 21700 | 21650 | 103 |
| 227 | 20241213 | 145900 | 1887715550 | 21650 | 21700 | 21700 | 21650 | 313 |
| 228 | 20241213 | 145800 | 1880925050 | 21700 | 21700 | 21700 | 21650 | 281 |
| 229 | 20241213 | 145700 | 1874828700 | 21700 | 21700 | 21750 | 21650 | 347 |
| 230 | 20241213 | 145600 | 1867296100 | 21700 | 21750 | 21750 | 21650 | 285 |
| 231 | 20241213 | 145500 | 1861104150 | 21750 | 21700 | 21750 | 21650 | 261 |
| 232 | 20241213 | 145400 | 1855436450 | 21650 | 21700 | 21700 | 21650 | 213 |
| 233 | 20241213 | 145300 | 1850815600 | 21650 | 21650 | 21700 | 21650 | 153 |
| 234 | 20241213 | 145200 | 1847496950 | 21650 | 21650 | 21700 | 21650 | 127 |
| 235 | 20241213 | 145100 | 1844742350 | 21650 | 21700 | 21700 | 21650 | 133 |
| 236 | 20241213 | 145000 | 1841857850 | 21650 | 21650 | 21750 | 21650 | 346 |
| 237 | 20241213 | 144900 | 1834356900 | 21700 | 21700 | 21700 | 21650 | 196 |
| 238 | 20241213 | 144800 | 1830104900 | 21650 | 21750 | 21750 | 21650 | 309 |
| 239 | 20241213 | 144700 | 1823392200 | 21700 | 21700 | 21700 | 21650 | 195 |
| 240 | 20241213 | 144600 | 1819161450 | 21700 | 21700 | 21700 | 21600 | 281 |
| 241 | 20241213 | 144500 | 1813065250 | 21600 | 21700 | 21800 | 21600 | 1995 |
| 242 | 20241213 | 144400 | 1769832600 | 21750 | 21700 | 21750 | 21700 | 121 |
| 243 | 20241213 | 144300 | 1767202250 | 21750 | 21700 | 21800 | 21700 | 144 |
| 244 | 20241213 | 144200 | 1764072850 | 21750 | 21750 | 21750 | 21700 | 819 |
| 245 | 20241213 | 144100 | 1746261400 | 21750 | 21750 | 21750 | 21700 | 403 |
| 246 | 20241213 | 144000 | 1737499150 | 21750 | 21700 | 21750 | 21700 | 183 |
| 247 | 20241213 | 143900 | 1733519400 | 21700 | 21700 | 21750 | 21700 | 436 |
| 248 | 20241213 | 143800 | 1724042350 | 21750 | 21700 | 21750 | 21700 | 155 |
| 249 | 20241213 | 143700 | 1720673700 | 21750 | 21750 | 21750 | 21700 | 426 |
| 250 | 20241213 | 143600 | 1711415400 | 21700 | 21750 | 21750 | 21700 | 265 |
| 251 | 20241213 | 143500 | 1705652300 | 21750 | 21750 | 21750 | 21700 | 193 |
| 252 | 20241213 | 143400 | 1701454950 | 21750 | 21750 | 21750 | 21700 | 209 |
| 253 | 20241213 | 143300 | 1696909800 | 21750 | 21750 | 21750 | 21700 | 118 |
| 254 | 20241213 | 143200 | 1694343650 | 21750 | 21700 | 21750 | 21700 | 399 |
| 255 | 20241213 | 143100 | 1685668250 | 21700 | 21750 | 21750 | 21700 | 306 |
| 256 | 20241213 | 143000 | 1679013800 | 21750 | 21750 | 21750 | 21700 | 264 |
| 257 | 20241213 | 142900 | 1673271950 | 21700 | 21750 | 21750 | 21700 | 332 |
| 258 | 20241213 | 142800 | 1666063050 | 21750 | 21750 | 21750 | 21700 | 170 |
| 259 | 20241213 | 142700 | 1662366050 | 21700 | 21700 | 21750 | 21700 | 148 |
| 260 | 20241213 | 142600 | 1659148550 | 21700 | 21750 | 21750 | 21700 | 195 |
| 261 | 20241213 | 142500 | 1654908550 | 21700 | 21750 | 21750 | 21700 | 182 |
| 262 | 20241213 | 142400 | 1650950450 | 21750 | 21750 | 21750 | 21700 | 280 |
| 263 | 20241213 | 142300 | 1644861400 | 21750 | 21750 | 21750 | 21700 | 411 |
| 264 | 20241213 | 142200 | 1635922750 | 21700 | 21750 | 21750 | 21700 | 249 |
| 265 | 20241213 | 142100 | 1630509750 | 21700 | 21700 | 21750 | 21700 | 574 |
| 266 | 20241213 | 142000 | 1618030650 | 21750 | 21700 | 21750 | 21700 | 205 |
| 267 | 20241213 | 141900 | 1613573000 | 21750 | 21700 | 21750 | 21700 | 177 |
| 268 | 20241213 | 141800 | 1609723950 | 21700 | 21650 | 21750 | 21650 | 343 |
| 269 | 20241213 | 141700 | 1602280800 | 21650 | 21650 | 21700 | 21650 | 217 |
| 270 | 20241213 | 141600 | 1597572400 | 21700 | 21800 | 21800 | 21700 | 861 |
| 271 | 20241213 | 141500 | 1578838900 | 21800 | 21750 | 21800 | 21700 | 280 |
| 272 | 20241213 | 141400 | 1572745150 | 21750 | 21700 | 21750 | 21700 | 295 |
| 273 | 20241213 | 141300 | 1566330000 | 21700 | 21750 | 21750 | 21650 | 2001 |
| 274 | 20241213 | 141200 | 1522863750 | 21750 | 21750 | 21800 | 21700 | 1030 |
| 275 | 20241213 | 141100 | 1500463400 | 21750 | 21700 | 21750 | 21700 | 190 |
| 276 | 20241213 | 141000 | 1496332150 | 21750 | 21700 | 21750 | 21700 | 492 |
| 277 | 20241213 | 140900 | 1485637650 | 21700 | 21750 | 21750 | 21700 | 277 |
| 278 | 20241213 | 140800 | 1479622550 | 21750 | 21750 | 21750 | 21700 | 636 |
| 279 | 20241213 | 140700 | 1465806450 | 21750 | 21750 | 21750 | 21700 | 523 |
| 280 | 20241213 | 140600 | 1454440200 | 21750 | 21700 | 21750 | 21700 | 352 |
| 281 | 20241213 | 140500 | 1446784500 | 21700 | 21750 | 21750 | 21700 | 106 |
| 282 | 20241213 | 140400 | 1444479800 | 21700 | 21700 | 21750 | 21700 | 115 |
| 283 | 20241213 | 140300 | 1441980150 | 21700 | 21750 | 21750 | 21700 | 159 |
| 284 | 20241213 | 140200 | 1438524850 | 21700 | 21750 | 21750 | 21700 | 494 |
| 285 | 20241213 | 140100 | 1427780800 | 21750 | 21750 | 21750 | 21700 | 535 |
| 286 | 20241213 | 140000 | 1416144900 | 21750 | 21700 | 21750 | 21700 | 1006 |
| 287 | 20241213 | 135900 | 1394295950 | 21750 | 21750 | 21750 | 21700 | 519 |
| 288 | 20241213 | 135800 | 1383008400 | 21750 | 21700 | 21750 | 21700 | 148 |
| 289 | 20241213 | 135700 | 1379792650 | 21700 | 21700 | 21750 | 21700 | 595 |
| 290 | 20241213 | 135600 | 1366858050 | 21700 | 21700 | 21750 | 21700 | 194 |
| 291 | 20241213 | 135500 | 1362639200 | 21750 | 21650 | 21750 | 21650 | 890 |
| 292 | 20241213 | 135400 | 1343326350 | 21650 | 21700 | 21700 | 21650 | 189 |
| 293 | 20241213 | 135300 | 1339225200 | 21650 | 21700 | 21700 | 21650 | 175 |
| 294 | 20241213 | 135200 | 1335428150 | 21650 | 21700 | 21700 | 21650 | 641 |
| 295 | 20241213 | 135100 | 1321533050 | 21650 | 21700 | 21700 | 21650 | 227 |
| 296 | 20241213 | 135000 | 1316607600 | 21700 | 21700 | 21700 | 21650 | 326 |
| 297 | 20241213 | 134900 | 1309536500 | 21700 | 21700 | 21700 | 21650 | 436 |
| 298 | 20241213 | 134800 | 1300075950 | 21650 | 21650 | 21700 | 21650 | 285 |
| 299 | 20241213 | 134700 | 1293892450 | 21700 | 21650 | 21700 | 21650 | 230 |
| 300 | 20241213 | 134600 | 1288908550 | 21700 | 21650 | 21700 | 21650 | 202 |
| 301 | 20241213 | 134500 | 1284525700 | 21650 | 21700 | 21700 | 21650 | 203 |
| 302 | 20241213 | 134400 | 1280121150 | 21700 | 21650 | 21700 | 21600 | 451 |
| 303 | 20241213 | 134300 | 1270348850 | 21650 | 21600 | 21650 | 21600 | 2462 |
| 304 | 20241213 | 134200 | 1217046950 | 21650 | 21650 | 21650 | 21600 | 199 |
| 305 | 20241213 | 134100 | 1212739350 | 21600 | 21600 | 21650 | 21600 | 214 |
| 306 | 20241213 | 134000 | 1208108500 | 21600 | 21650 | 21650 | 21600 | 192 |
| 307 | 20241213 | 133900 | 1203952100 | 21650 | 21650 | 21650 | 21600 | 262 |
| 308 | 20241213 | 133800 | 1198280550 | 21600 | 21650 | 21650 | 21600 | 339 |
| 309 | 20241213 | 133700 | 1190943700 | 21600 | 21650 | 21650 | 21600 | 195 |
| 310 | 20241213 | 133600 | 1186722400 | 21650 | 21600 | 21650 | 21600 | 96 |
| 311 | 20241213 | 133500 | 1184644550 | 21650 | 21600 | 21650 | 21600 | 275 |
| 312 | 20241213 | 133400 | 1178691200 | 21650 | 21650 | 21650 | 21600 | 350 |
| 313 | 20241213 | 133300 | 1171114750 | 21650 | 21600 | 21650 | 21600 | 310 |
| 314 | 20241213 | 133200 | 1164407800 | 21650 | 21650 | 21650 | 21600 | 176 |
| 315 | 20241213 | 133100 | 1160601350 | 21650 | 21550 | 21650 | 21550 | 908 |
| 316 | 20241213 | 133000 | 1140988000 | 21600 | 21550 | 21600 | 21550 | 260 |
| 317 | 20241213 | 132900 | 1135372350 | 21600 | 21600 | 21600 | 21550 | 166 |
| 318 | 20241213 | 132800 | 1131786800 | 21600 | 21550 | 21600 | 21550 | 185 |
| 319 | 20241213 | 132700 | 1127790850 | 21550 | 21600 | 21600 | 21550 | 179 |
| 320 | 20241213 | 132600 | 1123924600 | 21600 | 21600 | 21600 | 21550 | 265 |
| 321 | 20241213 | 132500 | 1118209600 | 21600 | 21600 | 21600 | 21550 | 162 |
| 322 | 20241213 | 132400 | 1114710550 | 21600 | 21500 | 21600 | 21500 | 185 |
| 323 | 20241213 | 132300 | 1110722900 | 21550 | 21550 | 21550 | 21550 | 232 |
| 324 | 20241213 | 132200 | 1105723300 | 21500 | 21550 | 21550 | 21500 | 174 |
| 325 | 20241213 | 132100 | 1101974100 | 21550 | 21550 | 21550 | 21500 | 71 |
| 326 | 20241213 | 132000 | 1100444100 | 21550 | 21550 | 21550 | 21500 | 33 |
| 327 | 20241213 | 131900 | 1099733050 | 21550 | 21550 | 21550 | 21550 | 22 |
| 328 | 20241213 | 131800 | 1099258950 | 21550 | 21550 | 21550 | 21550 | 35 |
| 329 | 20241213 | 131700 | 1098504700 | 21550 | 21550 | 21550 | 21500 | 23 |
| 330 | 20241213 | 131600 | 1098009150 | 21550 | 21550 | 21550 | 21550 | 45 |
| 331 | 20241213 | 131500 | 1097039400 | 21550 | 21550 | 21550 | 21550 | 46 |
| 332 | 20241213 | 131400 | 1096048100 | 21550 | 21550 | 21550 | 21500 | 22 |
| 333 | 20241213 | 131300 | 1095574050 | 21550 | 21550 | 21550 | 21500 | 43 |
| 334 | 20241213 | 131200 | 1094647500 | 21550 | 21550 | 21550 | 21550 | 7 |
| 335 | 20241213 | 131100 | 1094496650 | 21550 | 21550 | 21550 | 21500 | 430 |
| 336 | 20241213 | 131000 | 1085245700 | 21550 | 21550 | 21550 | 21500 | 24 |
| 337 | 20241213 | 130900 | 1084728700 | 21550 | 21550 | 21550 | 21550 | 34 |
| 338 | 20241213 | 130800 | 1083996000 | 21550 | 21550 | 21550 | 21500 | 74 |
| 339 | 20241213 | 130700 | 1082401450 | 21550 | 21550 | 21550 | 21550 | 21 |
| 340 | 20241213 | 130600 | 1081948900 | 21500 | 21550 | 21550 | 21500 | 34 |
| 341 | 20241213 | 130500 | 1081216350 | 21550 | 21550 | 21550 | 21550 | 19 |
| 342 | 20241213 | 130400 | 1080806900 | 21550 | 21550 | 21550 | 21550 | 48 |
| 343 | 20241213 | 130300 | 1079772500 | 21500 | 21550 | 21550 | 21500 | 78 |
| 344 | 20241213 | 130200 | 1078091850 | 21550 | 21550 | 21550 | 21550 | 17 |
| 345 | 20241213 | 130100 | 1077725500 | 21550 | 21550 | 21550 | 21550 | 39 |
| 346 | 20241213 | 130000 | 1076885050 | 21550 | 21550 | 21600 | 21550 | 86 |
| 347 | 20241213 | 125900 | 1075029500 | 21600 | 21500 | 21600 | 21500 | 18 |
| 348 | 20241213 | 125800 | 1074642100 | 21550 | 21550 | 21550 | 21550 | 592 |
| 349 | 20241213 | 125700 | 1061884500 | 21550 | 21500 | 21550 | 21500 | 58 |
| 350 | 20241213 | 125600 | 1060634650 | 21550 | 21550 | 21550 | 21500 | 356 |
| 351 | 20241213 | 125500 | 1052976600 | 21500 | 21500 | 21550 | 21500 | 16 |
| 352 | 20241213 | 125400 | 1052632350 | 21550 | 21550 | 21550 | 21500 | 91 |
| 353 | 20241213 | 125300 | 1050671900 | 21550 | 21550 | 21550 | 21500 | 48 |
| 354 | 20241213 | 125200 | 1049637550 | 21550 | 21550 | 21550 | 21500 | 41 |
| 355 | 20241213 | 125100 | 1048754350 | 21500 | 21550 | 21550 | 21500 | 46 |
| 356 | 20241213 | 125000 | 1047763100 | 21550 | 21550 | 21550 | 21550 | 1 |
| 357 | 20241213 | 124900 | 1047741550 | 21550 | 21500 | 21550 | 21500 | 154 |
| 358 | 20241213 | 124800 | 1044423050 | 21500 | 21500 | 21550 | 21500 | 342 |
| 359 | 20241213 | 124700 | 1037064600 | 21500 | 21550 | 21550 | 21500 | 1268 |
| 360 | 20241213 | 124600 | 1009799650 | 21550 | 21550 | 21550 | 21500 | 55 |
| 361 | 20241213 | 124500 | 1008614450 | 21550 | 21550 | 21550 | 21500 | 267 |
| 362 | 20241213 | 124400 | 1002873800 | 21550 | 21550 | 21550 | 21550 | 49 |
| 363 | 20241213 | 124300 | 1001817850 | 21500 | 21550 | 21550 | 21500 | 299 |
| 364 | 20241213 | 124200 | 995389250 | 21500 | 21550 | 21550 | 21500 | 340 |
| 365 | 20241213 | 124100 | 988062650 | 21550 | 21550 | 21550 | 21550 | 50 |
| 366 | 20241213 | 124000 | 986985150 | 21500 | 21550 | 21550 | 21450 | 988 |
| 367 | 20241213 | 123900 | 965755650 | 21550 | 21500 | 21550 | 21500 | 385 |
| 368 | 20241213 | 123800 | 957475750 | 21500 | 21550 | 21550 | 21500 | 15 |
| 369 | 20241213 | 123700 | 957152600 | 21500 | 21500 | 21550 | 21500 | 32 |
| 370 | 20241213 | 123600 | 956463100 | 21550 | 21500 | 21550 | 21500 | 45 |
| 371 | 20241213 | 123500 | 955493750 | 21550 | 21500 | 21550 | 21500 | 66 |
| 372 | 20241213 | 123400 | 954071650 | 21550 | 21550 | 21550 | 21550 | 58 |
| 373 | 20241213 | 123300 | 952821750 | 21550 | 21550 | 21550 | 21550 | 58 |
| 374 | 20241213 | 123200 | 951571850 | 21550 | 21550 | 21550 | 21500 | 51 |
| 375 | 20241213 | 123100 | 950472900 | 21550 | 21500 | 21550 | 21500 | 13 |
| 376 | 20241213 | 123000 | 950193200 | 21550 | 21550 | 21550 | 21550 | 81 |
| 377 | 20241213 | 122900 | 948447650 | 21550 | 21500 | 21550 | 21500 | 39 |
| 378 | 20241213 | 122800 | 947607700 | 21550 | 21500 | 21550 | 21500 | 22 |
| 379 | 20241213 | 122700 | 947133750 | 21500 | 21500 | 21550 | 21500 | 63 |
| 380 | 20241213 | 122600 | 945777050 | 21500 | 21550 | 21550 | 21500 | 11 |
| 381 | 20241213 | 122500 | 945540050 | 21550 | 21550 | 21550 | 21550 | 132 |
| 382 | 20241213 | 122400 | 942695450 | 21500 | 21550 | 21550 | 21500 | 144 |
| 383 | 20241213 | 122300 | 939592950 | 21550 | 21500 | 21550 | 21500 | 7 |
| 384 | 20241213 | 122200 | 939442150 | 21550 | 21550 | 21550 | 21550 | 47 |
| 385 | 20241213 | 122100 | 938429300 | 21500 | 21600 | 21600 | 21500 | 109 |
| 386 | 20241213 | 122000 | 936080500 | 21550 | 21600 | 21600 | 21550 | 24 |
| 387 | 20241213 | 121900 | 935563200 | 21550 | 21600 | 21600 | 21550 | 131 |
| 388 | 20241213 | 121800 | 932739000 | 21600 | 21600 | 21600 | 21550 | 53 |
| 389 | 20241213 | 121700 | 931594250 | 21550 | 21600 | 21600 | 21550 | 14 |
| 390 | 20241213 | 121600 | 931292250 | 21600 | 21600 | 21600 | 21600 | 15 |
| 391 | 20241213 | 121500 | 930968250 | 21600 | 21550 | 21600 | 21550 | 1339 |
| 392 | 20241213 | 121400 | 902104950 | 21550 | 21500 | 21550 | 21500 | 75 |
| 393 | 20241213 | 121300 | 900488750 | 21500 | 21550 | 21550 | 21500 | 35 |
| 394 | 20241213 | 121200 | 899734600 | 21550 | 21550 | 21550 | 21550 | 59 |
| 395 | 20241213 | 121100 | 898463150 | 21550 | 21550 | 21550 | 21500 | 42 |
| 396 | 20241213 | 121000 | 897558100 | 21550 | 21550 | 21550 | 21500 | 50 |
| 397 | 20241213 | 120900 | 896481250 | 21550 | 21550 | 21550 | 21500 | 41 |
| 398 | 20241213 | 120800 | 895597800 | 21550 | 21500 | 21550 | 21500 | 74 |
| 399 | 20241213 | 120700 | 894004600 | 21550 | 21550 | 21550 | 21500 | 22 |
| 400 | 20241213 | 120600 | 893530650 | 21550 | 21550 | 21550 | 21500 | 58 |
| 401 | 20241213 | 120500 | 892281300 | 21550 | 21550 | 21550 | 21500 | 144 |
| 402 | 20241213 | 120400 | 889183100 | 21550 | 21550 | 21550 | 21500 | 262 |
| 403 | 20241213 | 120300 | 883537400 | 21500 | 21550 | 21550 | 21500 | 73 |
| 404 | 20241213 | 120200 | 881964700 | 21550 | 21500 | 21550 | 21500 | 15 |
| 405 | 20241213 | 120100 | 881641500 | 21500 | 21550 | 21550 | 21500 | 43 |
| 406 | 20241213 | 120000 | 880715300 | 21550 | 21500 | 21550 | 21500 | 72 |
| 407 | 20241213 | 115900 | 879164300 | 21500 | 21500 | 21550 | 21500 | 201 |
| 408 | 20241213 | 115800 | 874842500 | 21500 | 21550 | 21550 | 21500 | 96 |
| 409 | 20241213 | 115700 | 872776950 | 21500 | 21550 | 21550 | 21500 | 42 |
| 410 | 20241213 | 115600 | 871873050 | 21500 | 21500 | 21550 | 21500 | 77 |
| 411 | 20241213 | 115500 | 870216000 | 21550 | 21550 | 21550 | 21500 | 51 |
| 412 | 20241213 | 115400 | 869117000 | 21550 | 21550 | 21550 | 21550 | 3 |
| 413 | 20241213 | 115300 | 869052350 | 21500 | 21550 | 21550 | 21500 | 67 |
| 414 | 20241213 | 115200 | 867609450 | 21500 | 21500 | 21550 | 21500 | 29 |
| 415 | 20241213 | 115100 | 866984750 | 21550 | 21500 | 21550 | 21500 | 84 |
| 416 | 20241213 | 115000 | 865174600 | 21550 | 21500 | 21550 | 21500 | 133 |
| 417 | 20241213 | 114900 | 862311000 | 21550 | 21500 | 21550 | 21500 | 62 |
| 418 | 20241213 | 114800 | 860975300 | 21550 | 21550 | 21550 | 21450 | 761 |
| 419 | 20241213 | 114700 | 844606350 | 21500 | 21550 | 21550 | 21500 | 122 |
| 420 | 20241213 | 114600 | 841982250 | 21550 | 21500 | 21550 | 21500 | 66 |
| 421 | 20241213 | 114500 | 840560550 | 21500 | 21550 | 21550 | 21500 | 12 |
| 422 | 20241213 | 114400 | 840302400 | 21550 | 21550 | 21550 | 21500 | 71 |
| 423 | 20241213 | 114300 | 838772750 | 21500 | 21500 | 21550 | 21500 | 58 |
| 424 | 20241213 | 114200 | 837523300 | 21500 | 21500 | 21550 | 21500 | 1652 |
| 425 | 20241213 | 114100 | 802003650 | 21500 | 21500 | 21500 | 21450 | 49 |
| 426 | 20241213 | 114000 | 800950750 | 21450 | 21450 | 21500 | 21450 | 246 |
| 427 | 20241213 | 113900 | 795662450 | 21450 | 21500 | 21500 | 21450 | 78 |
| 428 | 20241213 | 113800 | 793986200 | 21450 | 21500 | 21500 | 21450 | 86 |
| 429 | 20241213 | 113700 | 792137600 | 21450 | 21500 | 21500 | 21450 | 14 |
| 430 | 20241213 | 113600 | 791837050 | 21500 | 21500 | 21500 | 21450 | 75 |
| 431 | 20241213 | 113500 | 790224900 | 21450 | 21450 | 21500 | 21450 | 16 |
| 432 | 20241213 | 113400 | 789881500 | 21450 | 21500 | 21500 | 21450 | 39 |
| 433 | 20241213 | 113300 | 789043350 | 21450 | 21500 | 21500 | 21450 | 30 |
| 434 | 20241213 | 113200 | 788399650 | 21450 | 21400 | 21500 | 21400 | 44 |
| 435 | 20241213 | 113100 | 787454300 | 21450 | 21500 | 21500 | 21450 | 143 |
| 436 | 20241213 | 113000 | 784384700 | 21500 | 21450 | 21500 | 21450 | 15 |
| 437 | 20241213 | 112900 | 784062700 | 21500 | 21450 | 21500 | 21450 | 691 |
| 438 | 20241213 | 112800 | 769231850 | 21500 | 21500 | 21500 | 21450 | 29 |
| 439 | 20241213 | 112700 | 768608950 | 21500 | 21450 | 21500 | 21450 | 42 |
| 440 | 20241213 | 112600 | 767706600 | 21450 | 21500 | 21500 | 21450 | 46 |
| 441 | 20241213 | 112500 | 766718250 | 21450 | 21450 | 21500 | 21450 | 44 |
| 442 | 20241213 | 112400 | 765772900 | 21450 | 21450 | 21500 | 21450 | 68 |
| 443 | 20241213 | 112300 | 764312900 | 21500 | 21500 | 21500 | 21450 | 16 |
| 444 | 20241213 | 112200 | 763969250 | 21450 | 21500 | 21500 | 21450 | 61 |
| 445 | 20241213 | 112100 | 762658550 | 21500 | 21500 | 21500 | 21450 | 52 |
| 446 | 20241213 | 112000 | 761541550 | 21450 | 21500 | 21500 | 21450 | 352 |
| 447 | 20241213 | 111900 | 753990550 | 21450 | 21450 | 21500 | 21450 | 40 |
| 448 | 20241213 | 111800 | 753131000 | 21500 | 21450 | 21500 | 21450 | 46 |
| 449 | 20241213 | 111700 | 752142500 | 21500 | 21450 | 21500 | 21450 | 91 |
| 450 | 20241213 | 111600 | 750188900 | 21450 | 21500 | 21500 | 21450 | 4 |
| 451 | 20241213 | 111500 | 750103000 | 21500 | 21450 | 21500 | 21450 | 489 |
| 452 | 20241213 | 111400 | 739612050 | 21450 | 21450 | 21500 | 21400 | 50 |
| 453 | 20241213 | 111300 | 738538950 | 21500 | 21500 | 21500 | 21500 | 3 |
| 454 | 20241213 | 111200 | 738474450 | 21500 | 21450 | 21500 | 21400 | 58 |
| 455 | 20241213 | 111100 | 737228650 | 21450 | 21500 | 21500 | 21450 | 40 |
| 456 | 20241213 | 111000 | 736369600 | 21500 | 21500 | 21500 | 21400 | 34 |
| 457 | 20241213 | 110900 | 735639300 | 21500 | 21500 | 21500 | 21400 | 49 |
| 458 | 20241213 | 110800 | 734585900 | 21500 | 21450 | 21500 | 21400 | 65 |
| 459 | 20241213 | 110700 | 733191600 | 21450 | 21400 | 21500 | 21400 | 142 |
| 460 | 20241213 | 110600 | 730145750 | 21400 | 21450 | 21450 | 21400 | 14 |
| 461 | 20241213 | 110500 | 729845500 | 21450 | 21400 | 21450 | 21400 | 38 |
| 462 | 20241213 | 110400 | 729030450 | 21400 | 21500 | 21500 | 21400 | 87 |
| 463 | 20241213 | 110300 | 727161450 | 21400 | 21400 | 21500 | 21400 | 10 |
| 464 | 20241213 | 110200 | 726947150 | 21450 | 21450 | 21450 | 21400 | 62 |
| 465 | 20241213 | 110100 | 725617450 | 21400 | 21450 | 21450 | 21400 | 62 |
| 466 | 20241213 | 110000 | 724289750 | 21450 | 21400 | 21450 | 21400 | 74 |
| 467 | 20241213 | 105900 | 722704550 | 21450 | 21450 | 21450 | 21350 | 216 |
| 468 | 20241213 | 105800 | 718073850 | 21450 | 21350 | 21450 | 21350 | 59 |
| 469 | 20241213 | 105700 | 716809500 | 21350 | 21500 | 21500 | 21350 | 55 |
| 470 | 20241213 | 105600 | 715628500 | 21450 | 21450 | 21450 | 21300 | 3079 |
| 471 | 20241213 | 105500 | 649756450 | 21450 | 21450 | 21500 | 21450 | 51 |
| 472 | 20241213 | 105400 | 648660850 | 21450 | 21500 | 21500 | 21450 | 16 |
| 473 | 20241213 | 105300 | 648317550 | 21500 | 21450 | 21500 | 21450 | 81 |
| 474 | 20241213 | 105200 | 646577100 | 21450 | 21500 | 21500 | 21450 | 53 |
| 475 | 20241213 | 105100 | 645438550 | 21450 | 21450 | 21450 | 21450 | 19 |
| 476 | 20241213 | 105000 | 645031000 | 21450 | 21450 | 21500 | 21450 | 71 |
| 477 | 20241213 | 104900 | 643505100 | 21450 | 21450 | 21500 | 21450 | 12 |
| 478 | 20241213 | 104800 | 643247450 | 21450 | 21450 | 21500 | 21450 | 50 |
| 479 | 20241213 | 104700 | 642173050 | 21500 | 21450 | 21500 | 21450 | 22 |
| 480 | 20241213 | 104600 | 641700250 | 21500 | 21450 | 21500 | 21450 | 205 |
| 481 | 20241213 | 104500 | 637300600 | 21450 | 21450 | 21500 | 21450 | 38 |
| 482 | 20241213 | 104400 | 636483950 | 21450 | 21450 | 21500 | 21450 | 16 |
| 483 | 20241213 | 104300 | 636140300 | 21450 | 21450 | 21500 | 21450 | 104 |
| 484 | 20241213 | 104200 | 633907300 | 21450 | 21450 | 21500 | 21450 | 11 |
| 485 | 20241213 | 104100 | 633671150 | 21500 | 21450 | 21500 | 21450 | 36 |
| 486 | 20241213 | 104000 | 632897400 | 21450 | 21450 | 21500 | 21450 | 1042 |
| 487 | 20241213 | 103900 | 610545050 | 21400 | 21450 | 21450 | 21400 | 353 |
| 488 | 20241213 | 103800 | 602973900 | 21400 | 21400 | 21450 | 21400 | 51 |
| 489 | 20241213 | 103700 | 601880200 | 21450 | 21450 | 21450 | 21400 | 197 |
| 490 | 20241213 | 103600 | 597654700 | 21400 | 21450 | 21500 | 21400 | 80 |
| 491 | 20241213 | 103500 | 595936600 | 21450 | 21500 | 21500 | 21400 | 51 |
| 492 | 20241213 | 103400 | 594841350 | 21400 | 21400 | 21400 | 21400 | 38 |
| 493 | 20241213 | 103300 | 594028150 | 21400 | 21450 | 21500 | 21400 | 741 |
| 494 | 20241213 | 103200 | 578112950 | 21450 | 21400 | 21500 | 21400 | 7 |
| 495 | 20241213 | 103100 | 577962800 | 21400 | 21400 | 21500 | 21400 | 54 |
| 496 | 20241213 | 103000 | 576804100 | 21450 | 21450 | 21500 | 21450 | 20 |
| 497 | 20241213 | 102900 | 576374600 | 21500 | 21400 | 21500 | 21400 | 56 |
| 498 | 20241213 | 102800 | 575171800 | 21400 | 21400 | 21500 | 21400 | 128 |
| 499 | 20241213 | 102700 | 572426500 | 21400 | 21450 | 21450 | 21400 | 7 |
| 500 | 20241213 | 102600 | 572276450 | 21400 | 21500 | 21500 | 21400 | 38 |
| 501 | 20241213 | 102500 | 571459800 | 21500 | 21400 | 21500 | 21400 | 30 |
| 502 | 20241213 | 102400 | 570815350 | 21500 | 21450 | 21500 | 21400 | 50 |
| 503 | 20241213 | 102300 | 569742300 | 21450 | 21450 | 21500 | 21450 | 42 |
| 504 | 20241213 | 102200 | 568839850 | 21450 | 21450 | 21500 | 21400 | 1534 |
| 505 | 20241213 | 102100 | 535863300 | 21400 | 21450 | 21500 | 21400 | 89 |
| 506 | 20241213 | 102000 | 533955100 | 21450 | 21450 | 21500 | 21400 | 20 |
| 507 | 20241213 | 101900 | 533526500 | 21400 | 21400 | 21500 | 21400 | 47 |
| 508 | 20241213 | 101800 | 532517450 | 21450 | 21500 | 21500 | 21400 | 63 |
| 509 | 20241213 | 101700 | 531165300 | 21400 | 21400 | 21500 | 21400 | 55 |
| 510 | 20241213 | 101600 | 529987900 | 21500 | 21500 | 21500 | 21400 | 874 |
| 511 | 20241213 | 101500 | 511237900 | 21450 | 21500 | 21500 | 21450 | 81 |
| 512 | 20241213 | 101400 | 509497650 | 21500 | 21450 | 21500 | 21450 | 74 |
| 513 | 20241213 | 101300 | 507907300 | 21450 | 21500 | 21500 | 21450 | 253 |
| 514 | 20241213 | 101200 | 502478050 | 21500 | 21450 | 21500 | 21450 | 151 |
| 515 | 20241213 | 101100 | 499235500 | 21450 | 21450 | 21500 | 21450 | 100 |
| 516 | 20241213 | 101000 | 497086500 | 21500 | 21500 | 21500 | 21450 | 53 |
| 517 | 20241213 | 100900 | 495947550 | 21450 | 21500 | 21500 | 21450 | 88 |
| 518 | 20241213 | 100800 | 494056150 | 21450 | 21500 | 21500 | 21450 | 60 |
| 519 | 20241213 | 100700 | 492766250 | 21500 | 21500 | 21500 | 21450 | 360 |
| 520 | 20241213 | 100600 | 485039950 | 21500 | 21500 | 21500 | 21450 | 101 |
| 521 | 20241213 | 100500 | 482868500 | 21500 | 21550 | 21550 | 21500 | 110 |
| 522 | 20241213 | 100400 | 480503150 | 21550 | 21500 | 21550 | 21450 | 680 |
| 523 | 20241213 | 100300 | 465883200 | 21500 | 21500 | 21500 | 21450 | 176 |
| 524 | 20241213 | 100200 | 462104150 | 21500 | 21500 | 21500 | 21500 | 89 |
| 525 | 20241213 | 100100 | 460190650 | 21500 | 21500 | 21500 | 21450 | 117 |
| 526 | 20241213 | 100000 | 457675300 | 21450 | 21450 | 21500 | 21450 | 73 |
| 527 | 20241213 | 095900 | 456106500 | 21500 | 21550 | 21550 | 21500 | 124 |
| 528 | 20241213 | 095800 | 453439650 | 21550 | 21550 | 21550 | 21450 | 369 |
| 529 | 20241213 | 095700 | 445500750 | 21550 | 21550 | 21550 | 21500 | 125 |
| 530 | 20241213 | 095600 | 442807550 | 21550 | 21550 | 21550 | 21500 | 127 |
| 531 | 20241213 | 095500 | 440073250 | 21550 | 21500 | 21550 | 21500 | 430 |
| 532 | 20241213 | 095400 | 430818700 | 21550 | 21550 | 21550 | 21500 | 220 |
| 533 | 20241213 | 095300 | 426083250 | 21550 | 21450 | 21550 | 21450 | 1968 |
| 534 | 20241213 | 095200 | 383673650 | 21550 | 21550 | 21550 | 21500 | 489 |
| 535 | 20241213 | 095100 | 373156000 | 21550 | 21550 | 21550 | 21500 | 272 |
| 536 | 20241213 | 095000 | 367304400 | 21500 | 21550 | 21550 | 21500 | 128 |
| 537 | 20241213 | 094900 | 364546600 | 21550 | 21550 | 21600 | 21500 | 285 |
| 538 | 20241213 | 094800 | 358406200 | 21550 | 21550 | 21550 | 21550 | 150 |
| 539 | 20241213 | 094700 | 355173700 | 21550 | 21550 | 21550 | 21500 | 381 |
| 540 | 20241213 | 094600 | 346976050 | 21550 | 21500 | 21550 | 21500 | 31 |
| 541 | 20241213 | 094500 | 346308150 | 21500 | 21550 | 21550 | 21500 | 100 |
| 542 | 20241213 | 094400 | 344154750 | 21550 | 21550 | 21550 | 21500 | 37 |
| 543 | 20241213 | 094300 | 343357600 | 21550 | 21550 | 21550 | 21500 | 98 |
| 544 | 20241213 | 094200 | 341246750 | 21550 | 21500 | 21550 | 21450 | 304 |
| 545 | 20241213 | 094100 | 334706650 | 21500 | 21500 | 21500 | 21450 | 32 |
| 546 | 20241213 | 094000 | 334018700 | 21500 | 21450 | 21550 | 21450 | 163 |
| 547 | 20241213 | 093900 | 330513300 | 21500 | 21500 | 21500 | 21450 | 33 |
| 548 | 20241213 | 093800 | 329804050 | 21450 | 21450 | 21550 | 21450 | 252 |
| 549 | 20241213 | 093700 | 324385950 | 21500 | 21500 | 21550 | 21450 | 365 |
| 550 | 20241213 | 093600 | 316525750 | 21550 | 21450 | 21550 | 21450 | 138 |
| 551 | 20241213 | 093500 | 313558850 | 21500 | 21550 | 21550 | 21500 | 46 |
| 552 | 20241213 | 093400 | 312568550 | 21550 | 21550 | 21550 | 21450 | 21 |
| 553 | 20241213 | 093300 | 312116950 | 21550 | 21550 | 21550 | 21450 | 34 |
| 554 | 20241213 | 093200 | 311385550 | 21550 | 21500 | 21550 | 21450 | 22 |
| 555 | 20241213 | 093100 | 310912700 | 21500 | 21500 | 21550 | 21450 | 907 |
| 556 | 20241213 | 093000 | 291450400 | 21500 | 21500 | 21500 | 21450 | 116 |
| 557 | 20241213 | 092900 | 288957050 | 21500 | 21500 | 21500 | 21450 | 67 |
| 558 | 20241213 | 092800 | 287517100 | 21450 | 21450 | 21500 | 21400 | 21 |
| 559 | 20241213 | 092700 | 287066500 | 21450 | 21450 | 21500 | 21400 | 643 |
| 560 | 20241213 | 092600 | 273273850 | 21550 | 21400 | 21550 | 21400 | 681 |
| 561 | 20241213 | 092500 | 258635300 | 21400 | 21400 | 21500 | 21400 | 183 |
| 562 | 20241213 | 092400 | 254716850 | 21400 | 21400 | 21500 | 21400 | 23 |
| 563 | 20241213 | 092300 | 254224050 | 21450 | 21400 | 21450 | 21350 | 575 |
| 564 | 20241213 | 092200 | 241897600 | 21400 | 21400 | 21450 | 21400 | 116 |
| 565 | 20241213 | 092100 | 239415150 | 21450 | 21400 | 21450 | 21350 | 203 |
| 566 | 20241213 | 092000 | 235070850 | 21450 | 21450 | 21450 | 21450 | 204 |
| 567 | 20241213 | 091900 | 230695050 | 21450 | 21450 | 21450 | 21400 | 429 |
| 568 | 20241213 | 091800 | 221493250 | 21450 | 21450 | 21450 | 21450 | 1 |
| 569 | 20241213 | 091700 | 221471800 | 21450 | 21450 | 21450 | 21400 | 21 |
| 570 | 20241213 | 091600 | 221021900 | 21400 | 21400 | 21450 | 21350 | 1451 |
| 571 | 20241213 | 091500 | 190037150 | 21350 | 21400 | 21450 | 21350 | 318 |
| 572 | 20241213 | 091400 | 183232250 | 21450 | 21450 | 21450 | 21350 | 35 |
| 573 | 20241213 | 091300 | 182482500 | 21350 | 21350 | 21450 | 21350 | 700 |
| 574 | 20241213 | 091200 | 167503000 | 21350 | 21350 | 21400 | 21350 | 354 |
| 575 | 20241213 | 091100 | 159945050 | 21350 | 21350 | 21400 | 21350 | 196 |
| 576 | 20241213 | 091000 | 155753100 | 21400 | 21350 | 21400 | 21350 | 225 |
| 577 | 20241213 | 090900 | 150943750 | 21350 | 21400 | 21400 | 21350 | 1687 |
| 578 | 20241213 | 090800 | 114847050 | 21350 | 21400 | 21450 | 21350 | 349 |
| 579 | 20241213 | 090700 | 107371550 | 21450 | 21400 | 21450 | 21400 | 205 |
| 580 | 20241213 | 090600 | 102984500 | 21400 | 21450 | 21450 | 21400 | 119 |
| 581 | 20241213 | 090500 | 100437700 | 21400 | 21500 | 21500 | 21350 | 867 |
| 582 | 20241213 | 090400 | 81864950 | 21500 | 21450 | 21500 | 21450 | 934 |
| 583 | 20241213 | 090300 | 61830550 | 21400 | 21400 | 21450 | 21300 | 1249 |
| 584 | 20241213 | 090200 | 35122100 | 21300 | 21350 | 21400 | 21300 | 605 |
| 585 | 20241213 | 090100 | 22217950 | 21400 | 21300 | 21400 | 21300 | 305 |
| 586 | 20241213 | 090000 | 15706000 | 21350 | 21350 | 21350 | 21300 | 734 |