32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 3 | 20241217 | 184300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20241217 | 184200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20241217 | 184100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20241217 | 184000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20241217 | 183900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20241217 | 183800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20241217 | 183700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20241217 | 183600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20241217 | 183500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20241217 | 183400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20241217 | 183300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20241217 | 183200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20241217 | 183100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20241217 | 183000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20241217 | 182900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20241217 | 182800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20241217 | 182700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20241217 | 182600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20241217 | 182500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20241217 | 182400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20241217 | 182300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20241217 | 182200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20241217 | 182100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20241217 | 182000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20241217 | 181900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20241217 | 181800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20241217 | 181700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20241217 | 181600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20241217 | 181500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20241217 | 181400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 33 | 20241217 | 181300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20241217 | 181200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20241217 | 181100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20241217 | 181000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20241217 | 180900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20241217 | 180800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20241217 | 180700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20241217 | 180600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20241217 | 180500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20241217 | 180400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20241217 | 180300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20241217 | 180200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20241217 | 180100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20241217 | 180000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20241217 | 175900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20241217 | 175800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20241217 | 175700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20241217 | 175600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20241217 | 175500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20241217 | 175400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20241217 | 175300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20241217 | 175200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20241217 | 175100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20241217 | 175000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20241217 | 174900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20241217 | 174800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20241217 | 174700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20241217 | 174600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20241217 | 174500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20241217 | 174400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 63 | 20241217 | 174300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20241217 | 174200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20241217 | 174100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20241217 | 174000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20241217 | 173900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20241217 | 173800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20241217 | 173700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20241217 | 173600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20241217 | 173500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20241217 | 173400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20241217 | 173300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20241217 | 173200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20241217 | 173100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20241217 | 173000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20241217 | 172900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20241217 | 172800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20241217 | 172700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20241217 | 172600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20241217 | 172500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20241217 | 172400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20241217 | 172300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20241217 | 172200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20241217 | 172100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20241217 | 172000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20241217 | 171900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20241217 | 171800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20241217 | 171700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20241217 | 171600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20241217 | 171500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20241217 | 171400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 93 | 20241217 | 171300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20241217 | 171200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20241217 | 171100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20241217 | 171000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20241217 | 170900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20241217 | 170800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20241217 | 170700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20241217 | 170600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20241217 | 170500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20241217 | 170400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20241217 | 170300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20241217 | 170200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20241217 | 170100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20241217 | 170000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20241217 | 165900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20241217 | 165800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20241217 | 165700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20241217 | 165600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20241217 | 165500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20241217 | 165400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20241217 | 165300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20241217 | 165200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20241217 | 165100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20241217 | 165000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20241217 | 164900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20241217 | 164800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20241217 | 164700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20241217 | 164600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20241217 | 164500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20241217 | 164400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 123 | 20241217 | 164300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20241217 | 164200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20241217 | 164100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20241217 | 164000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20241217 | 163900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20241217 | 163800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20241217 | 163700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20241217 | 163600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20241217 | 163500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20241217 | 163400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20241217 | 163300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20241217 | 163200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20241217 | 163100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20241217 | 163000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20241217 | 162900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20241217 | 162800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20241217 | 162700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20241217 | 162600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20241217 | 162500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20241217 | 162400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20241217 | 162300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20241217 | 162200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20241217 | 162100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20241217 | 162000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20241217 | 161900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20241217 | 161800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20241217 | 161700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20241217 | 161600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20241217 | 161500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20241217 | 161400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 153 | 20241217 | 161300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20241217 | 161200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20241217 | 161100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20241217 | 161000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20241217 | 160900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20241217 | 160800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20241217 | 160700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20241217 | 160600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20241217 | 160500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20241217 | 160400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20241217 | 160300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20241217 | 160200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20241217 | 160100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20241217 | 160000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20241217 | 155900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20241217 | 155800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20241217 | 155700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20241217 | 155600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20241217 | 155500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20241217 | 155400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20241217 | 155300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20241217 | 155200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20241217 | 155100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20241217 | 155000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20241217 | 154900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20241217 | 154800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20241217 | 154700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20241217 | 154600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20241217 | 154500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20241217 | 154400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 183 | 20241217 | 154300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20241217 | 154200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20241217 | 154100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20241217 | 154000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20241217 | 153900 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20241217 | 153800 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20241217 | 153700 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20241217 | 153600 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20241217 | 153500 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20241217 | 153400 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20241217 | 153300 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20241217 | 153200 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20241217 | 153100 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20241217 | 153000 | 35046686300 | 24300 | 24300 | 24300 | 24300 | 18418 |
| 197 | 20241217 | 152900 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20241217 | 152800 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20241217 | 152700 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20241217 | 152600 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20241217 | 152500 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20241217 | 152400 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20241217 | 152300 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20241217 | 152200 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20241217 | 152100 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20241217 | 152000 | 34599128900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20241217 | 151900 | 34599128900 | 24350 | 24350 | 24400 | 24350 | 2042 |
| 208 | 20241217 | 151800 | 34549389600 | 24350 | 24400 | 24400 | 24300 | 2586 |
| 209 | 20241217 | 151700 | 34486445900 | 24350 | 24400 | 24400 | 24350 | 1164 |
| 210 | 20241217 | 151600 | 34458076750 | 24400 | 24450 | 24450 | 24350 | 1750 |
| 211 | 20241217 | 151500 | 34415356250 | 24400 | 24400 | 24450 | 24350 | 3156 |
| 212 | 20241217 | 151400 | 34338311450 | 24350 | 24400 | 24400 | 24300 | 2359 |
| 213 | 20241217 | 151300 | 34280795200 | 24400 | 24350 | 24400 | 24300 | 2888 |
| 214 | 20241217 | 151200 | 34210483400 | 24350 | 24350 | 24350 | 24250 | 3009 |
| 215 | 20241217 | 151100 | 34137295850 | 24300 | 24300 | 24350 | 24250 | 6595 |
| 216 | 20241217 | 151000 | 33976837150 | 24300 | 24300 | 24350 | 24250 | 4281 |
| 217 | 20241217 | 150900 | 33872694750 | 24350 | 24350 | 24350 | 24300 | 1839 |
| 218 | 20241217 | 150800 | 33827924050 | 24350 | 24350 | 24400 | 24300 | 3259 |
| 219 | 20241217 | 150700 | 33748582100 | 24350 | 24350 | 24400 | 24300 | 3687 |
| 220 | 20241217 | 150600 | 33658810150 | 24350 | 24350 | 24350 | 24300 | 2014 |
| 221 | 20241217 | 150500 | 33609793650 | 24350 | 24400 | 24400 | 24300 | 2317 |
| 222 | 20241217 | 150400 | 33553385850 | 24400 | 24400 | 24400 | 24300 | 3519 |
| 223 | 20241217 | 150300 | 33467582950 | 24400 | 24400 | 24450 | 24350 | 2238 |
| 224 | 20241217 | 150200 | 33412994950 | 24400 | 24450 | 24450 | 24350 | 3096 |
| 225 | 20241217 | 150100 | 33337421800 | 24450 | 24450 | 24450 | 24350 | 3203 |
| 226 | 20241217 | 150000 | 33259157200 | 24400 | 24450 | 24450 | 24400 | 2505 |
| 227 | 20241217 | 145900 | 33197916200 | 24450 | 24450 | 24450 | 24400 | 2870 |
| 228 | 20241217 | 145800 | 33127750850 | 24450 | 24450 | 24500 | 24400 | 2016 |
| 229 | 20241217 | 145700 | 33078475850 | 24400 | 24450 | 24500 | 24400 | 3010 |
| 230 | 20241217 | 145600 | 33004851700 | 24450 | 24450 | 24500 | 24400 | 2555 |
| 231 | 20241217 | 145500 | 32942318950 | 24450 | 24450 | 24500 | 24400 | 2488 |
| 232 | 20241217 | 145400 | 32881450100 | 24400 | 24450 | 24500 | 24400 | 3238 |
| 233 | 20241217 | 145300 | 32802186550 | 24500 | 24500 | 24500 | 24400 | 4983 |
| 234 | 20241217 | 145200 | 32680148450 | 24500 | 24450 | 24500 | 24450 | 2320 |
| 235 | 20241217 | 145100 | 32623352750 | 24500 | 24450 | 24500 | 24400 | 2746 |
| 236 | 20241217 | 145000 | 32556117400 | 24450 | 24500 | 24500 | 24400 | 2094 |
| 237 | 20241217 | 144900 | 32504869200 | 24500 | 24450 | 24500 | 24350 | 3164 |
| 238 | 20241217 | 144800 | 32427464800 | 24400 | 24450 | 24500 | 24400 | 2874 |
| 239 | 20241217 | 144700 | 32357190100 | 24400 | 24450 | 24500 | 24350 | 2244 |
| 240 | 20241217 | 144600 | 32302349600 | 24450 | 24450 | 24500 | 24350 | 2807 |
| 241 | 20241217 | 144500 | 32233754800 | 24400 | 24500 | 24500 | 24400 | 2737 |
| 242 | 20241217 | 144400 | 32166758500 | 24450 | 24450 | 24500 | 24400 | 2001 |
| 243 | 20241217 | 144300 | 32117814550 | 24400 | 24450 | 24450 | 24400 | 3179 |
| 244 | 20241217 | 144200 | 32040128250 | 24400 | 24450 | 24500 | 24400 | 2498 |
| 245 | 20241217 | 144100 | 31979043050 | 24450 | 24450 | 24450 | 24400 | 2218 |
| 246 | 20241217 | 144000 | 31924818600 | 24450 | 24400 | 24500 | 24350 | 2804 |
| 247 | 20241217 | 143900 | 31856293950 | 24400 | 24400 | 24450 | 24350 | 1947 |
| 248 | 20241217 | 143800 | 31808746050 | 24400 | 24400 | 24450 | 24350 | 2799 |
| 249 | 20241217 | 143700 | 31740392200 | 24450 | 24450 | 24500 | 24400 | 3850 |
| 250 | 20241217 | 143600 | 31646268050 | 24400 | 24450 | 24500 | 24350 | 2333 |
| 251 | 20241217 | 143500 | 31589305400 | 24450 | 24450 | 24500 | 24400 | 5702 |
| 252 | 20241217 | 143400 | 31449976300 | 24500 | 24550 | 24550 | 24450 | 2866 |
| 253 | 20241217 | 143300 | 31379736950 | 24500 | 24550 | 24600 | 24450 | 3232 |
| 254 | 20241217 | 143200 | 31300491550 | 24550 | 24550 | 24600 | 24500 | 2281 |
| 255 | 20241217 | 143100 | 31244454150 | 24550 | 24550 | 24600 | 24500 | 3554 |
| 256 | 20241217 | 143000 | 31157197550 | 24550 | 24550 | 24600 | 24550 | 2338 |
| 257 | 20241217 | 142900 | 31099710350 | 24600 | 24550 | 24650 | 24500 | 2435 |
| 258 | 20241217 | 142800 | 31039847000 | 24600 | 24550 | 24650 | 24550 | 3390 |
| 259 | 20241217 | 142700 | 30956479500 | 24650 | 24600 | 24650 | 24550 | 3051 |
| 260 | 20241217 | 142600 | 30881414550 | 24600 | 24600 | 24650 | 24550 | 3361 |
| 261 | 20241217 | 142500 | 30798722950 | 24650 | 24550 | 24650 | 24550 | 3211 |
| 262 | 20241217 | 142400 | 30719736200 | 24600 | 24550 | 24600 | 24550 | 2274 |
| 263 | 20241217 | 142300 | 30663825150 | 24550 | 24550 | 24600 | 24500 | 3400 |
| 264 | 20241217 | 142200 | 30580264350 | 24600 | 24550 | 24600 | 24550 | 2610 |
| 265 | 20241217 | 142100 | 30516094900 | 24600 | 24550 | 24600 | 24550 | 1834 |
| 266 | 20241217 | 142000 | 30470986800 | 24600 | 24550 | 24600 | 24500 | 2830 |
| 267 | 20241217 | 141900 | 30401398350 | 24550 | 24600 | 24600 | 24550 | 3619 |
| 268 | 20241217 | 141800 | 30312456000 | 24600 | 24550 | 24600 | 24550 | 2655 |
| 269 | 20241217 | 141700 | 30247152850 | 24600 | 24550 | 24600 | 24550 | 1974 |
| 270 | 20241217 | 141600 | 30198614600 | 24550 | 24550 | 24600 | 24500 | 3602 |
| 271 | 20241217 | 141500 | 30110117950 | 24600 | 24550 | 24650 | 24550 | 2532 |
| 272 | 20241217 | 141400 | 30047839400 | 24550 | 24550 | 24650 | 24550 | 3733 |
| 273 | 20241217 | 141300 | 29956015650 | 24600 | 24600 | 24600 | 24550 | 2561 |
| 274 | 20241217 | 141200 | 29893021150 | 24600 | 24550 | 24600 | 24550 | 2478 |
| 275 | 20241217 | 141100 | 29832082200 | 24600 | 24550 | 24600 | 24500 | 5125 |
| 276 | 20241217 | 141000 | 29706086450 | 24550 | 24500 | 24550 | 24500 | 2804 |
| 277 | 20241217 | 140900 | 29637259950 | 24550 | 24550 | 24550 | 24500 | 2391 |
| 278 | 20241217 | 140800 | 29578605950 | 24500 | 24500 | 24550 | 24450 | 2548 |
| 279 | 20241217 | 140700 | 29516158750 | 24450 | 24500 | 24550 | 24450 | 2701 |
| 280 | 20241217 | 140600 | 29449957300 | 24500 | 24600 | 24600 | 24450 | 3170 |
| 281 | 20241217 | 140500 | 29372192400 | 24500 | 24550 | 24600 | 24500 | 2641 |
| 282 | 20241217 | 140400 | 29307382850 | 24500 | 24500 | 24550 | 24500 | 2634 |
| 283 | 20241217 | 140300 | 29242743300 | 24500 | 24550 | 24550 | 24500 | 2695 |
| 284 | 20241217 | 140200 | 29176603600 | 24500 | 24500 | 24550 | 24450 | 4264 |
| 285 | 20241217 | 140100 | 29072075050 | 24500 | 24500 | 24500 | 24400 | 2582 |
| 286 | 20241217 | 140000 | 29008838750 | 24450 | 24500 | 24500 | 24400 | 6016 |
| 287 | 20241217 | 135900 | 28861686550 | 24450 | 24500 | 24500 | 24450 | 2305 |
| 288 | 20241217 | 135800 | 28805230850 | 24450 | 24450 | 24500 | 24400 | 4582 |
| 289 | 20241217 | 135700 | 28693166350 | 24450 | 24550 | 24550 | 24450 | 4062 |
| 290 | 20241217 | 135600 | 28593622200 | 24550 | 24550 | 24600 | 24500 | 2505 |
| 291 | 20241217 | 135500 | 28532077050 | 24500 | 24550 | 24600 | 24500 | 2742 |
| 292 | 20241217 | 135400 | 28464776700 | 24550 | 24500 | 24600 | 24500 | 3446 |
| 293 | 20241217 | 135300 | 28380139500 | 24550 | 24500 | 24550 | 24450 | 5472 |
| 294 | 20241217 | 135200 | 28246001200 | 24550 | 24550 | 24600 | 24500 | 1872 |
| 295 | 20241217 | 135100 | 28200029700 | 24550 | 24600 | 24600 | 24500 | 2981 |
| 296 | 20241217 | 135000 | 28126810150 | 24550 | 24550 | 24600 | 24500 | 3092 |
| 297 | 20241217 | 134900 | 28050884900 | 24550 | 24550 | 24600 | 24500 | 3043 |
| 298 | 20241217 | 134800 | 27976186050 | 24500 | 24550 | 24550 | 24500 | 3446 |
| 299 | 20241217 | 134700 | 27891601050 | 24550 | 24550 | 24600 | 24500 | 3155 |
| 300 | 20241217 | 134600 | 27814143700 | 24500 | 24500 | 24600 | 24500 | 9181 |
| 301 | 20241217 | 134500 | 27588799200 | 24500 | 24500 | 24550 | 24450 | 5703 |
| 302 | 20241217 | 134400 | 27449065350 | 24500 | 24450 | 24550 | 24450 | 3731 |
| 303 | 20241217 | 134300 | 27357648300 | 24500 | 24450 | 24500 | 24450 | 2755 |
| 304 | 20241217 | 134200 | 27290226500 | 24450 | 24500 | 24500 | 24400 | 3100 |
| 305 | 20241217 | 134100 | 27214315950 | 24500 | 24450 | 24500 | 24450 | 4916 |
| 306 | 20241217 | 134000 | 27094028600 | 24500 | 24450 | 24500 | 24400 | 4798 |
| 307 | 20241217 | 133900 | 26976658050 | 24450 | 24450 | 24500 | 24450 | 4257 |
| 308 | 20241217 | 133800 | 26872484650 | 24450 | 24450 | 24500 | 24300 | 7166 |
| 309 | 20241217 | 133700 | 26697308250 | 24400 | 24400 | 24450 | 24350 | 4611 |
| 310 | 20241217 | 133600 | 26584715850 | 24400 | 24300 | 24400 | 24300 | 8292 |
| 311 | 20241217 | 133500 | 26382573500 | 24350 | 24300 | 24350 | 24250 | 2041 |
| 312 | 20241217 | 133400 | 26332957350 | 24300 | 24300 | 24350 | 24200 | 3040 |
| 313 | 20241217 | 133300 | 26259157550 | 24250 | 24200 | 24300 | 24150 | 2853 |
| 314 | 20241217 | 133200 | 26190000200 | 24250 | 24200 | 24250 | 24150 | 2289 |
| 315 | 20241217 | 133100 | 26134571250 | 24200 | 24150 | 24250 | 24100 | 3318 |
| 316 | 20241217 | 133000 | 26054231000 | 24100 | 24100 | 24200 | 24100 | 2452 |
| 317 | 20241217 | 132900 | 25995007900 | 24100 | 24100 | 24100 | 23900 | 5283 |
| 318 | 20241217 | 132800 | 25868081100 | 24100 | 24100 | 24150 | 24000 | 3217 |
| 319 | 20241217 | 132700 | 25790633600 | 24000 | 24350 | 24400 | 24000 | 5762 |
| 320 | 20241217 | 132600 | 25651052300 | 24350 | 24400 | 24450 | 24350 | 3741 |
| 321 | 20241217 | 132500 | 25559735400 | 24400 | 24400 | 24400 | 24350 | 4935 |
| 322 | 20241217 | 132400 | 25439342150 | 24400 | 24400 | 24400 | 24300 | 3201 |
| 323 | 20241217 | 132300 | 25361316650 | 24350 | 24300 | 24400 | 24300 | 6806 |
| 324 | 20241217 | 132200 | 25195566450 | 24300 | 24300 | 24350 | 24250 | 2531 |
| 325 | 20241217 | 132100 | 25134028500 | 24350 | 24300 | 24350 | 24250 | 2516 |
| 326 | 20241217 | 132000 | 25072838950 | 24300 | 24300 | 24350 | 24250 | 5468 |
| 327 | 20241217 | 131900 | 24939966400 | 24250 | 24250 | 24300 | 24200 | 3282 |
| 328 | 20241217 | 131800 | 24860282850 | 24300 | 24200 | 24300 | 24150 | 5899 |
| 329 | 20241217 | 131700 | 24717594300 | 24200 | 24250 | 24250 | 24150 | 2212 |
| 330 | 20241217 | 131600 | 24664019000 | 24250 | 24200 | 24300 | 24200 | 4254 |
| 331 | 20241217 | 131500 | 24560773350 | 24250 | 24200 | 24250 | 24150 | 2267 |
| 332 | 20241217 | 131400 | 24505869250 | 24200 | 24300 | 24300 | 24200 | 5121 |
| 333 | 20241217 | 131300 | 24381707300 | 24300 | 24300 | 24300 | 24250 | 2643 |
| 334 | 20241217 | 131200 | 24317511300 | 24300 | 24200 | 24300 | 24200 | 4254 |
| 335 | 20241217 | 131100 | 24214297350 | 24200 | 24200 | 24250 | 24200 | 2694 |
| 336 | 20241217 | 131000 | 24149065450 | 24200 | 24200 | 24250 | 24150 | 1313 |
| 337 | 20241217 | 130900 | 24117249250 | 24200 | 24250 | 24300 | 24150 | 4814 |
| 338 | 20241217 | 130800 | 24000507100 | 24250 | 24150 | 24250 | 24150 | 1429 |
| 339 | 20241217 | 130700 | 23965880500 | 24200 | 24250 | 24250 | 24150 | 5245 |
| 340 | 20241217 | 130600 | 23838879200 | 24250 | 24300 | 24300 | 24200 | 2540 |
| 341 | 20241217 | 130500 | 23777298050 | 24250 | 24250 | 24300 | 24200 | 4627 |
| 342 | 20241217 | 130400 | 23664946200 | 24200 | 24300 | 24300 | 24200 | 4500 |
| 343 | 20241217 | 130300 | 23555774450 | 24250 | 24300 | 24300 | 24200 | 3007 |
| 344 | 20241217 | 130200 | 23482780600 | 24250 | 24250 | 24300 | 24250 | 2660 |
| 345 | 20241217 | 130100 | 23418149950 | 24250 | 24250 | 24250 | 24200 | 7330 |
| 346 | 20241217 | 130000 | 23240417050 | 24250 | 24200 | 24250 | 24200 | 5161 |
| 347 | 20241217 | 125900 | 23115434650 | 24250 | 24200 | 24250 | 24150 | 4405 |
| 348 | 20241217 | 125800 | 23008790750 | 24200 | 24250 | 24250 | 24150 | 4151 |
| 349 | 20241217 | 125700 | 22908243200 | 24250 | 24200 | 24250 | 24150 | 2973 |
| 350 | 20241217 | 125600 | 22836202550 | 24200 | 24200 | 24250 | 24200 | 4778 |
| 351 | 20241217 | 125500 | 22720427250 | 24200 | 24200 | 24250 | 24150 | 3963 |
| 352 | 20241217 | 125400 | 22624542400 | 24200 | 24150 | 24200 | 24150 | 5477 |
| 353 | 20241217 | 125300 | 22492084050 | 24150 | 24100 | 24200 | 24100 | 4029 |
| 354 | 20241217 | 125200 | 22394821150 | 24050 | 24150 | 24150 | 24050 | 1846 |
| 355 | 20241217 | 125100 | 22350329650 | 24150 | 24100 | 24200 | 24100 | 4775 |
| 356 | 20241217 | 125000 | 22235025950 | 24150 | 24100 | 24150 | 24100 | 4817 |
| 357 | 20241217 | 124900 | 22118744500 | 24150 | 24100 | 24150 | 24050 | 2683 |
| 358 | 20241217 | 124800 | 22054053250 | 24100 | 24050 | 24100 | 24050 | 1739 |
| 359 | 20241217 | 124700 | 22012146200 | 24100 | 24100 | 24150 | 24050 | 3464 |
| 360 | 20241217 | 124600 | 21928670250 | 24050 | 24050 | 24100 | 24050 | 3853 |
| 361 | 20241217 | 124500 | 21835888300 | 24050 | 24050 | 24100 | 24000 | 1969 |
| 362 | 20241217 | 124400 | 21788480000 | 24000 | 24050 | 24050 | 24000 | 2928 |
| 363 | 20241217 | 124300 | 21718125150 | 24050 | 23950 | 24050 | 23950 | 3948 |
| 364 | 20241217 | 124200 | 21623233000 | 23950 | 23950 | 24000 | 23950 | 2297 |
| 365 | 20241217 | 124100 | 21568185400 | 23950 | 24050 | 24100 | 23900 | 5181 |
| 366 | 20241217 | 124000 | 21443909250 | 24050 | 24050 | 24100 | 24000 | 3813 |
| 367 | 20241217 | 123900 | 21352134900 | 24050 | 24100 | 24100 | 24050 | 4536 |
| 368 | 20241217 | 123800 | 21242854300 | 24050 | 24050 | 24100 | 24050 | 1763 |
| 369 | 20241217 | 123700 | 21200396750 | 24050 | 24050 | 24100 | 24000 | 2802 |
| 370 | 20241217 | 123600 | 21132986400 | 24000 | 24000 | 24100 | 24000 | 3425 |
| 371 | 20241217 | 123500 | 21050597100 | 24000 | 24000 | 24050 | 24000 | 1953 |
| 372 | 20241217 | 123400 | 21003650450 | 24000 | 24050 | 24100 | 23950 | 4371 |
| 373 | 20241217 | 123300 | 20898453150 | 24050 | 24050 | 24100 | 24050 | 1910 |
| 374 | 20241217 | 123200 | 20852475800 | 24050 | 23950 | 24050 | 23950 | 6546 |
| 375 | 20241217 | 123100 | 20695429300 | 24000 | 24050 | 24050 | 23950 | 5897 |
| 376 | 20241217 | 123000 | 20553786200 | 24050 | 24100 | 24100 | 24050 | 1286 |
| 377 | 20241217 | 122900 | 20522797100 | 24100 | 24150 | 24150 | 24100 | 3758 |
| 378 | 20241217 | 122800 | 20432101100 | 24150 | 24050 | 24150 | 23900 | 7182 |
| 379 | 20241217 | 122700 | 20259174850 | 24050 | 24050 | 24100 | 24050 | 3210 |
| 380 | 20241217 | 122600 | 20181884900 | 24100 | 24000 | 24100 | 24000 | 3407 |
| 381 | 20241217 | 122500 | 20099904000 | 23950 | 24050 | 24100 | 23950 | 4616 |
| 382 | 20241217 | 122400 | 19988859900 | 24000 | 24000 | 24050 | 23950 | 8904 |
| 383 | 20241217 | 122300 | 19775180100 | 24000 | 23950 | 24000 | 23900 | 4857 |
| 384 | 20241217 | 122200 | 19658778500 | 23950 | 24050 | 24050 | 23950 | 2888 |
| 385 | 20241217 | 122100 | 19589374300 | 24050 | 24050 | 24050 | 24000 | 4152 |
| 386 | 20241217 | 122000 | 19489539200 | 24000 | 24050 | 24050 | 24000 | 3539 |
| 387 | 20241217 | 121900 | 19404515100 | 24000 | 24050 | 24100 | 24000 | 6300 |
| 388 | 20241217 | 121800 | 19253028250 | 24000 | 24050 | 24100 | 24000 | 2920 |
| 389 | 20241217 | 121700 | 19182758850 | 24000 | 24000 | 24050 | 23950 | 5322 |
| 390 | 20241217 | 121600 | 19054865550 | 24000 | 24050 | 24050 | 23950 | 1802 |
| 391 | 20241217 | 121500 | 19011612750 | 24000 | 24100 | 24100 | 23950 | 4497 |
| 392 | 20241217 | 121400 | 18903541800 | 24050 | 24000 | 24100 | 24000 | 4228 |
| 393 | 20241217 | 121300 | 18801832600 | 24050 | 23950 | 24050 | 23950 | 2029 |
| 394 | 20241217 | 121200 | 18753067200 | 23950 | 24000 | 24000 | 23950 | 2643 |
| 395 | 20241217 | 121100 | 18689636200 | 24050 | 24050 | 24100 | 23950 | 3264 |
| 396 | 20241217 | 121000 | 18611289800 | 24100 | 24100 | 24100 | 23950 | 8154 |
| 397 | 20241217 | 120900 | 18414973350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 398 | 20241217 | 120800 | 18414973350 | 24050 | 24000 | 24050 | 24000 | 5367 |
| 399 | 20241217 | 120700 | 18285906900 | 24000 | 24000 | 24050 | 24000 | 6353 |
| 400 | 20241217 | 120600 | 18133307800 | 24000 | 24000 | 24050 | 23950 | 2359 |
| 401 | 20241217 | 120500 | 18076710100 | 23950 | 23950 | 24000 | 23950 | 2199 |
| 402 | 20241217 | 120400 | 18024006750 | 24000 | 24000 | 24050 | 23900 | 3755 |
| 403 | 20241217 | 120300 | 17933985200 | 24000 | 23950 | 24050 | 23900 | 8762 |
| 404 | 20241217 | 120200 | 17723544550 | 23950 | 23950 | 24000 | 23900 | 3581 |
| 405 | 20241217 | 120100 | 17637695850 | 23950 | 23950 | 23950 | 23900 | 2572 |
| 406 | 20241217 | 120000 | 17576102200 | 23950 | 23950 | 23950 | 23900 | 2977 |
| 407 | 20241217 | 115900 | 17504871400 | 23900 | 24000 | 24000 | 23900 | 4988 |
| 408 | 20241217 | 115800 | 17385396550 | 23950 | 24000 | 24000 | 23950 | 2930 |
| 409 | 20241217 | 115700 | 17315091200 | 24050 | 23900 | 24050 | 23900 | 25646 |
| 410 | 20241217 | 115600 | 16700046700 | 23900 | 23850 | 23950 | 23800 | 11847 |
| 411 | 20241217 | 115500 | 16417127900 | 23850 | 23850 | 23900 | 23700 | 5506 |
| 412 | 20241217 | 115400 | 16285986650 | 23850 | 23850 | 23850 | 23750 | 3601 |
| 413 | 20241217 | 115300 | 16200171050 | 23850 | 23900 | 23900 | 23850 | 3807 |
| 414 | 20241217 | 115200 | 16109267500 | 23900 | 23950 | 23950 | 23850 | 4190 |
| 415 | 20241217 | 115100 | 16009090800 | 23900 | 23900 | 23950 | 23850 | 3217 |
| 416 | 20241217 | 115000 | 15932200350 | 23900 | 23900 | 23900 | 23850 | 3058 |
| 417 | 20241217 | 114900 | 15859128750 | 23900 | 23900 | 23950 | 23850 | 1760 |
| 418 | 20241217 | 114800 | 15817078000 | 23950 | 23850 | 23950 | 23850 | 5330 |
| 419 | 20241217 | 114700 | 15689692000 | 23900 | 23900 | 23950 | 23850 | 4530 |
| 420 | 20241217 | 114600 | 15581389850 | 23900 | 23900 | 23950 | 23850 | 4753 |
| 421 | 20241217 | 114500 | 15467759300 | 23900 | 23850 | 23950 | 23800 | 11562 |
| 422 | 20241217 | 114400 | 15191635450 | 23800 | 23800 | 23850 | 23700 | 3116 |
| 423 | 20241217 | 114300 | 15117459150 | 23800 | 23750 | 23800 | 23750 | 3854 |
| 424 | 20241217 | 114200 | 15025758950 | 23750 | 23800 | 23850 | 23750 | 3630 |
| 425 | 20241217 | 114100 | 14939389600 | 23800 | 23800 | 23800 | 23750 | 3772 |
| 426 | 20241217 | 114000 | 14849620850 | 23800 | 23750 | 23800 | 23700 | 2814 |
| 427 | 20241217 | 113900 | 14782700800 | 23750 | 23850 | 23850 | 23700 | 7965 |
| 428 | 20241217 | 113800 | 14593262550 | 23850 | 23800 | 23850 | 23750 | 6465 |
| 429 | 20241217 | 113700 | 14439402850 | 23800 | 23800 | 23850 | 23750 | 8801 |
| 430 | 20241217 | 113600 | 14229979850 | 23750 | 23800 | 23850 | 23750 | 4311 |
| 431 | 20241217 | 113500 | 14127370000 | 23800 | 23800 | 23850 | 23750 | 8410 |
| 432 | 20241217 | 113400 | 13927222400 | 23750 | 23750 | 23800 | 23700 | 6072 |
| 433 | 20241217 | 113300 | 13782952350 | 23750 | 23750 | 23750 | 23700 | 3073 |
| 434 | 20241217 | 113200 | 13710000600 | 23700 | 23700 | 23750 | 23700 | 4076 |
| 435 | 20241217 | 113100 | 13613252000 | 23750 | 23750 | 23800 | 23700 | 2983 |
| 436 | 20241217 | 113000 | 13542341200 | 23750 | 23750 | 23800 | 23700 | 4425 |
| 437 | 20241217 | 112900 | 13437306850 | 23750 | 23750 | 23800 | 23750 | 4655 |
| 438 | 20241217 | 112800 | 13326618950 | 23750 | 23800 | 23850 | 23750 | 4209 |
| 439 | 20241217 | 112700 | 13226460200 | 23750 | 23800 | 23800 | 23700 | 4733 |
| 440 | 20241217 | 112600 | 13114022600 | 23750 | 23800 | 23850 | 23750 | 3625 |
| 441 | 20241217 | 112500 | 13027714000 | 23800 | 23900 | 23900 | 23800 | 4192 |
| 442 | 20241217 | 112400 | 12927691700 | 23900 | 23800 | 23900 | 23800 | 4566 |
| 443 | 20241217 | 112300 | 12818831600 | 23800 | 23800 | 23850 | 23750 | 6759 |
| 444 | 20241217 | 112200 | 12657819400 | 23800 | 23800 | 23850 | 23700 | 8125 |
| 445 | 20241217 | 112100 | 12464642200 | 23800 | 23750 | 23800 | 23750 | 5965 |
| 446 | 20241217 | 112000 | 12322701650 | 23750 | 23750 | 23800 | 23700 | 6738 |
| 447 | 20241217 | 111900 | 12162675050 | 23750 | 23750 | 23800 | 23650 | 6425 |
| 448 | 20241217 | 111800 | 12010071950 | 23800 | 23750 | 23800 | 23700 | 6272 |
| 449 | 20241217 | 111700 | 11860888200 | 23750 | 23700 | 23800 | 23650 | 4806 |
| 450 | 20241217 | 111600 | 11746766450 | 23700 | 23650 | 23700 | 23600 | 7368 |
| 451 | 20241217 | 111500 | 11572405700 | 23650 | 23550 | 23650 | 23500 | 6448 |
| 452 | 20241217 | 111400 | 11420358900 | 23550 | 23500 | 23550 | 23500 | 4763 |
| 453 | 20241217 | 111300 | 11308328200 | 23500 | 23550 | 23550 | 23450 | 3611 |
| 454 | 20241217 | 111200 | 11223434400 | 23550 | 23450 | 23550 | 23400 | 4429 |
| 455 | 20241217 | 111100 | 11119415850 | 23450 | 23500 | 23550 | 23400 | 4069 |
| 456 | 20241217 | 111000 | 11023982650 | 23500 | 23450 | 23500 | 23400 | 10206 |
| 457 | 20241217 | 110900 | 10784377700 | 23400 | 23450 | 23500 | 23400 | 4579 |
| 458 | 20241217 | 110800 | 10676968850 | 23450 | 23350 | 23450 | 23250 | 8450 |
| 459 | 20241217 | 110700 | 10479201300 | 23400 | 23350 | 23400 | 23300 | 5477 |
| 460 | 20241217 | 110600 | 10351304000 | 23350 | 23350 | 23400 | 23300 | 3238 |
| 461 | 20241217 | 110500 | 10275654100 | 23350 | 23300 | 23400 | 23300 | 8674 |
| 462 | 20241217 | 110400 | 10073126450 | 23300 | 23300 | 23350 | 23250 | 5278 |
| 463 | 20241217 | 110300 | 9950084850 | 23300 | 23200 | 23350 | 23200 | 5258 |
| 464 | 20241217 | 110200 | 9827620700 | 23150 | 23200 | 23250 | 23000 | 4046 |
| 465 | 20241217 | 110100 | 9734160650 | 23150 | 23200 | 23250 | 23050 | 10768 |
| 466 | 20241217 | 110000 | 9484645850 | 23200 | 23350 | 23350 | 23200 | 7277 |
| 467 | 20241217 | 105900 | 9315043250 | 23350 | 23200 | 23400 | 23200 | 17344 |
| 468 | 20241217 | 105800 | 8910978050 | 23250 | 23200 | 23250 | 23200 | 7037 |
| 469 | 20241217 | 105700 | 8747483800 | 23200 | 23200 | 23200 | 23150 | 6189 |
| 470 | 20241217 | 105600 | 8603901050 | 23250 | 23200 | 23250 | 23150 | 7905 |
| 471 | 20241217 | 105500 | 8420542800 | 23200 | 23200 | 23250 | 23150 | 5106 |
| 472 | 20241217 | 105400 | 8302033400 | 23200 | 23150 | 23250 | 23150 | 6432 |
| 473 | 20241217 | 105300 | 8152757950 | 23150 | 23200 | 23250 | 23150 | 5941 |
| 474 | 20241217 | 105200 | 8014813450 | 23200 | 23250 | 23250 | 23150 | 4481 |
| 475 | 20241217 | 105100 | 7910786100 | 23200 | 23250 | 23250 | 23200 | 4682 |
| 476 | 20241217 | 105000 | 7802050400 | 23250 | 23200 | 23250 | 23050 | 11238 |
| 477 | 20241217 | 104900 | 7541435100 | 23150 | 23150 | 23200 | 23100 | 6640 |
| 478 | 20241217 | 104800 | 7387429550 | 23150 | 23150 | 23200 | 23100 | 6232 |
| 479 | 20241217 | 104700 | 7242987650 | 23200 | 23050 | 23200 | 23000 | 7368 |
| 480 | 20241217 | 104600 | 7072538200 | 23000 | 23050 | 23100 | 23000 | 5503 |
| 481 | 20241217 | 104500 | 6945543900 | 23000 | 23050 | 23100 | 23000 | 5571 |
| 482 | 20241217 | 104400 | 6817078550 | 23050 | 23050 | 23050 | 23000 | 4943 |
| 483 | 20241217 | 104300 | 6703149850 | 23050 | 23050 | 23050 | 22900 | 8728 |
| 484 | 20241217 | 104200 | 6502494900 | 23050 | 23000 | 23050 | 22950 | 8655 |
| 485 | 20241217 | 104100 | 6303212850 | 22950 | 23000 | 23000 | 22950 | 4089 |
| 486 | 20241217 | 104000 | 6209180200 | 23000 | 23000 | 23000 | 22900 | 5330 |
| 487 | 20241217 | 103900 | 6086762900 | 22900 | 22950 | 23000 | 22900 | 6695 |
| 488 | 20241217 | 103800 | 5933106300 | 22950 | 22950 | 23000 | 22950 | 3952 |
| 489 | 20241217 | 103700 | 5842258700 | 22950 | 22950 | 23000 | 22850 | 4879 |
| 490 | 20241217 | 103600 | 5730273200 | 22950 | 23000 | 23000 | 22900 | 6070 |
| 491 | 20241217 | 103500 | 5590799100 | 22850 | 23000 | 23000 | 22850 | 6583 |
| 492 | 20241217 | 103400 | 5439658250 | 23000 | 22950 | 23000 | 22950 | 3956 |
| 493 | 20241217 | 103300 | 5348734100 | 22950 | 22950 | 23000 | 22900 | 3913 |
| 494 | 20241217 | 103200 | 5258848500 | 22950 | 22950 | 23000 | 22950 | 7532 |
| 495 | 20241217 | 103100 | 5085740850 | 22950 | 22950 | 23000 | 22900 | 6816 |
| 496 | 20241217 | 103000 | 4929300000 | 22950 | 23000 | 23000 | 22900 | 4129 |
| 497 | 20241217 | 102900 | 4834422150 | 23000 | 22900 | 23000 | 22900 | 5590 |
| 498 | 20241217 | 102800 | 4706076450 | 22950 | 22950 | 22950 | 22900 | 6488 |
| 499 | 20241217 | 102700 | 4557206550 | 22850 | 22950 | 22950 | 22850 | 3337 |
| 500 | 20241217 | 102600 | 4480657150 | 22950 | 22950 | 23000 | 22900 | 5807 |
| 501 | 20241217 | 102500 | 4347314300 | 22900 | 22950 | 23000 | 22850 | 11856 |
| 502 | 20241217 | 102400 | 4075694800 | 22950 | 22850 | 22950 | 22850 | 6913 |
| 503 | 20241217 | 102300 | 3917266900 | 22800 | 22900 | 22900 | 22800 | 4767 |
| 504 | 20241217 | 102200 | 3808215650 | 22900 | 22900 | 22950 | 22850 | 3616 |
| 505 | 20241217 | 102100 | 3725335450 | 22850 | 22900 | 22950 | 22850 | 10623 |
| 506 | 20241217 | 102000 | 3481997900 | 22900 | 22900 | 22950 | 22900 | 3650 |
| 507 | 20241217 | 101900 | 3398308950 | 22850 | 22900 | 22950 | 22850 | 4688 |
| 508 | 20241217 | 101800 | 3290920800 | 22850 | 22850 | 22900 | 22800 | 3946 |
| 509 | 20241217 | 101700 | 3200586450 | 22900 | 22850 | 22900 | 22750 | 4440 |
| 510 | 20241217 | 101600 | 3099111250 | 22800 | 22850 | 22850 | 22800 | 3200 |
| 511 | 20241217 | 101500 | 3026052900 | 22850 | 22850 | 22900 | 22750 | 7525 |
| 512 | 20241217 | 101400 | 2854421200 | 22850 | 22700 | 22850 | 22700 | 8248 |
| 513 | 20241217 | 101300 | 2666511650 | 22700 | 22750 | 22750 | 22700 | 2602 |
| 514 | 20241217 | 101200 | 2607350100 | 22750 | 22700 | 22800 | 22650 | 5747 |
| 515 | 20241217 | 101100 | 2476622900 | 22700 | 22650 | 22750 | 22650 | 3728 |
| 516 | 20241217 | 101000 | 2392048450 | 22650 | 22700 | 22700 | 22550 | 6323 |
| 517 | 20241217 | 100900 | 2248797350 | 22650 | 22750 | 22800 | 22650 | 6197 |
| 518 | 20241217 | 100800 | 2107858700 | 22800 | 22750 | 22800 | 22700 | 5740 |
| 519 | 20241217 | 100700 | 1977225650 | 22700 | 22700 | 22800 | 22650 | 8825 |
| 520 | 20241217 | 100600 | 1776568750 | 22650 | 22650 | 22700 | 22550 | 4580 |
| 521 | 20241217 | 100500 | 1672838450 | 22600 | 22550 | 22700 | 22500 | 7574 |
| 522 | 20241217 | 100400 | 1501453500 | 22550 | 22500 | 22550 | 22450 | 3232 |
| 523 | 20241217 | 100300 | 1428635600 | 22450 | 22350 | 22550 | 22350 | 6817 |
| 524 | 20241217 | 100200 | 1275603350 | 22350 | 22250 | 22400 | 22250 | 4106 |
| 525 | 20241217 | 100100 | 1184008250 | 22300 | 22250 | 22350 | 22250 | 6596 |
| 526 | 20241217 | 100000 | 1037050200 | 22250 | 22150 | 22250 | 22150 | 6078 |
| 527 | 20241217 | 095900 | 902143900 | 22100 | 22100 | 22100 | 22100 | 915 |
| 528 | 20241217 | 095800 | 881922400 | 22050 | 22100 | 22150 | 22050 | 1642 |
| 529 | 20241217 | 095700 | 845633150 | 22150 | 22150 | 22150 | 22100 | 676 |
| 530 | 20241217 | 095600 | 830661450 | 22150 | 22100 | 22150 | 22100 | 2783 |
| 531 | 20241217 | 095500 | 769022100 | 22100 | 22100 | 22150 | 22100 | 123 |
| 532 | 20241217 | 095400 | 766303050 | 22150 | 22050 | 22150 | 22050 | 220 |
| 533 | 20241217 | 095300 | 761435550 | 22150 | 22100 | 22150 | 22050 | 458 |
| 534 | 20241217 | 095200 | 751307900 | 22100 | 22100 | 22150 | 22050 | 693 |
| 535 | 20241217 | 095100 | 735984350 | 22050 | 22050 | 22100 | 22050 | 193 |
| 536 | 20241217 | 095000 | 731719500 | 22050 | 22100 | 22100 | 22050 | 538 |
| 537 | 20241217 | 094900 | 719853900 | 22050 | 22100 | 22100 | 22050 | 202 |
| 538 | 20241217 | 094800 | 715390350 | 22050 | 22050 | 22100 | 22050 | 178 |
| 539 | 20241217 | 094700 | 711457400 | 22050 | 22100 | 22100 | 22050 | 126 |
| 540 | 20241217 | 094600 | 708675050 | 22050 | 22100 | 22100 | 22050 | 1716 |
| 541 | 20241217 | 094500 | 670817300 | 22100 | 22100 | 22150 | 22100 | 129 |
| 542 | 20241217 | 094400 | 667965500 | 22150 | 22100 | 22150 | 22100 | 246 |
| 543 | 20241217 | 094300 | 662524500 | 22150 | 22100 | 22150 | 22050 | 154 |
| 544 | 20241217 | 094200 | 659121050 | 22100 | 22100 | 22100 | 22100 | 129 |
| 545 | 20241217 | 094100 | 656270150 | 22100 | 22150 | 22150 | 22050 | 244 |
| 546 | 20241217 | 094000 | 650880000 | 22100 | 22150 | 22150 | 22050 | 1356 |
| 547 | 20241217 | 093900 | 620962350 | 22100 | 22150 | 22150 | 22100 | 102 |
| 548 | 20241217 | 093800 | 618708100 | 22150 | 22100 | 22150 | 22050 | 774 |
| 549 | 20241217 | 093700 | 601577200 | 22100 | 22150 | 22150 | 22100 | 245 |
| 550 | 20241217 | 093600 | 596162600 | 22150 | 22150 | 22150 | 22100 | 32 |
| 551 | 20241217 | 093500 | 595455100 | 22150 | 22150 | 22150 | 22100 | 60 |
| 552 | 20241217 | 093400 | 594128400 | 22150 | 22100 | 22150 | 22100 | 635 |
| 553 | 20241217 | 093300 | 580089500 | 22150 | 22200 | 22200 | 22150 | 920 |
| 554 | 20241217 | 093200 | 559703350 | 22200 | 22150 | 22200 | 22100 | 2097 |
| 555 | 20241217 | 093100 | 513271700 | 22100 | 22100 | 22150 | 22100 | 762 |
| 556 | 20241217 | 093000 | 496421700 | 22100 | 22050 | 22150 | 22050 | 1489 |
| 557 | 20241217 | 092900 | 463529300 | 22100 | 22050 | 22100 | 22000 | 2269 |
| 558 | 20241217 | 092800 | 413502150 | 22050 | 22000 | 22050 | 22000 | 150 |
| 559 | 20241217 | 092700 | 410197500 | 22050 | 21950 | 22050 | 21950 | 459 |
| 560 | 20241217 | 092600 | 400078700 | 22000 | 22000 | 22000 | 21950 | 1196 |
| 561 | 20241217 | 092500 | 373779000 | 22000 | 21950 | 22000 | 21950 | 58 |
| 562 | 20241217 | 092400 | 372503450 | 21950 | 22000 | 22050 | 21950 | 857 |
| 563 | 20241217 | 092300 | 353651700 | 22000 | 22000 | 22050 | 22000 | 364 |
| 564 | 20241217 | 092200 | 345641850 | 22050 | 22000 | 22050 | 22000 | 211 |
| 565 | 20241217 | 092100 | 340998900 | 22000 | 22050 | 22050 | 21950 | 410 |
| 566 | 20241217 | 092000 | 331971850 | 22050 | 22100 | 22100 | 22000 | 600 |
| 567 | 20241217 | 091900 | 318735050 | 22100 | 21900 | 22100 | 21900 | 3000 |
| 568 | 20241217 | 091800 | 252865500 | 21900 | 21900 | 21950 | 21850 | 1908 |
| 569 | 20241217 | 091700 | 211087150 | 21900 | 21850 | 21900 | 21850 | 170 |
| 570 | 20241217 | 091600 | 207372500 | 21850 | 21900 | 21900 | 21850 | 113 |
| 571 | 20241217 | 091500 | 204900300 | 21850 | 21850 | 21850 | 21850 | 78 |
| 572 | 20241217 | 091400 | 203196000 | 21900 | 21850 | 21900 | 21850 | 108 |
| 573 | 20241217 | 091300 | 200835850 | 21900 | 21850 | 21900 | 21850 | 280 |
| 574 | 20241217 | 091200 | 194708850 | 21900 | 21900 | 21900 | 21900 | 61 |
| 575 | 20241217 | 091100 | 193372950 | 21900 | 21900 | 21900 | 21900 | 82 |
| 576 | 20241217 | 091000 | 191577150 | 21900 | 21900 | 21950 | 21900 | 647 |
| 577 | 20241217 | 090900 | 177407800 | 21950 | 21950 | 21950 | 21900 | 315 |
| 578 | 20241217 | 090800 | 170493750 | 21950 | 22000 | 22000 | 21950 | 1790 |
| 579 | 20241217 | 090700 | 131201600 | 22000 | 22000 | 22000 | 21950 | 451 |
| 580 | 20241217 | 090600 | 121279650 | 22000 | 22000 | 22050 | 21950 | 995 |
| 581 | 20241217 | 090500 | 99391900 | 21950 | 22000 | 22000 | 21950 | 339 |
| 582 | 20241217 | 090400 | 91935000 | 22000 | 22000 | 22000 | 22000 | 106 |
| 583 | 20241217 | 090300 | 89603000 | 22000 | 22000 | 22000 | 22000 | 369 |
| 584 | 20241217 | 090200 | 81485000 | 21950 | 22000 | 22000 | 21950 | 348 |
| 585 | 20241217 | 090100 | 73831250 | 22050 | 21950 | 22050 | 21950 | 1341 |
| 586 | 20241217 | 090000 | 44360400 | 21950 | 21900 | 21950 | 21900 | 2024 |