33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 190400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 3 | 20241220 | 190300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20241220 | 190200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20241220 | 190100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20241220 | 190000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20241220 | 185900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20241220 | 185800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20241220 | 185700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20241220 | 185600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20241220 | 185500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20241220 | 185400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20241220 | 185300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20241220 | 185200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20241220 | 185100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20241220 | 185000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20241220 | 184900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20241220 | 184800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20241220 | 184700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20241220 | 184600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20241220 | 184500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20241220 | 184400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20241220 | 184300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20241220 | 184200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20241220 | 184100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20241220 | 184000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20241220 | 183900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20241220 | 183800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20241220 | 183700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20241220 | 183600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20241220 | 183500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20241220 | 183400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 33 | 20241220 | 183300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20241220 | 183200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20241220 | 183100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20241220 | 183000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20241220 | 182900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20241220 | 182800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20241220 | 182700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20241220 | 182600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20241220 | 182500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20241220 | 182400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20241220 | 182300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20241220 | 182200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20241220 | 182100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20241220 | 182000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20241220 | 181900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20241220 | 181800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20241220 | 181700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20241220 | 181600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20241220 | 181500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20241220 | 181400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20241220 | 181300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20241220 | 181200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20241220 | 181100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20241220 | 181000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20241220 | 180900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20241220 | 180800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20241220 | 180700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20241220 | 180600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20241220 | 180500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20241220 | 180400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 63 | 20241220 | 180300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20241220 | 180200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20241220 | 180100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20241220 | 180000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20241220 | 175900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20241220 | 175800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20241220 | 175700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20241220 | 175600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20241220 | 175500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20241220 | 175400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20241220 | 175300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20241220 | 175200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20241220 | 175100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20241220 | 175000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20241220 | 174900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20241220 | 174800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20241220 | 174700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20241220 | 174600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20241220 | 174500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20241220 | 174400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20241220 | 174300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20241220 | 174200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20241220 | 174100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20241220 | 174000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20241220 | 173900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20241220 | 173800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20241220 | 173700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20241220 | 173600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20241220 | 173500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20241220 | 173400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 93 | 20241220 | 173300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20241220 | 173200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20241220 | 173100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20241220 | 173000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20241220 | 172900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20241220 | 172800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20241220 | 172700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20241220 | 172600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20241220 | 172500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20241220 | 172400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20241220 | 172300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20241220 | 172200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20241220 | 172100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20241220 | 172000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20241220 | 171900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20241220 | 171800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20241220 | 171700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20241220 | 171600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20241220 | 171500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20241220 | 171400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20241220 | 171300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20241220 | 171200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20241220 | 171100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20241220 | 171000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20241220 | 170900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20241220 | 170800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20241220 | 170700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20241220 | 170600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20241220 | 170500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20241220 | 170400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 123 | 20241220 | 170300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20241220 | 170200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20241220 | 170100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20241220 | 170000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20241220 | 165900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20241220 | 165800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20241220 | 165700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20241220 | 165600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20241220 | 165500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20241220 | 165400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20241220 | 165300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20241220 | 165200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20241220 | 165100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20241220 | 165000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20241220 | 164900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20241220 | 164800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20241220 | 164700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20241220 | 164600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20241220 | 164500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20241220 | 164400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20241220 | 164300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20241220 | 164200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20241220 | 164100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20241220 | 164000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20241220 | 163900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20241220 | 163800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20241220 | 163700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20241220 | 163600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20241220 | 163500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20241220 | 163400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 153 | 20241220 | 163300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20241220 | 163200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20241220 | 163100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20241220 | 163000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20241220 | 162900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20241220 | 162800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20241220 | 162700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20241220 | 162600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20241220 | 162500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20241220 | 162400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20241220 | 162300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20241220 | 162200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20241220 | 162100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20241220 | 162000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20241220 | 161900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20241220 | 161800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20241220 | 161700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20241220 | 161600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20241220 | 161500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20241220 | 161400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20241220 | 161300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20241220 | 161200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20241220 | 161100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20241220 | 161000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20241220 | 160900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20241220 | 160800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20241220 | 160700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20241220 | 160600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20241220 | 160500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20241220 | 160400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 183 | 20241220 | 160300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20241220 | 160200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20241220 | 160100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20241220 | 160000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20241220 | 155900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20241220 | 155800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20241220 | 155700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20241220 | 155600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20241220 | 155500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20241220 | 155400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20241220 | 155300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20241220 | 155200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20241220 | 155100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20241220 | 155000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20241220 | 154900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20241220 | 154800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20241220 | 154700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20241220 | 154600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20241220 | 154500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20241220 | 154400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20241220 | 154300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20241220 | 154200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20241220 | 154100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20241220 | 154000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20241220 | 153900 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20241220 | 153800 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20241220 | 153700 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20241220 | 153600 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20241220 | 153500 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20241220 | 153400 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 213 | 20241220 | 153300 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20241220 | 153200 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20241220 | 153100 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20241220 | 153000 | 30175143750 | 36100 | 36100 | 36100 | 36100 | 17024 |
| 217 | 20241220 | 152900 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 218 | 20241220 | 152800 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 219 | 20241220 | 152700 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 220 | 20241220 | 152600 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 221 | 20241220 | 152500 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 222 | 20241220 | 152400 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 223 | 20241220 | 152300 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 224 | 20241220 | 152200 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 225 | 20241220 | 152100 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 226 | 20241220 | 152000 | 29560577350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 227 | 20241220 | 151900 | 29560577350 | 36150 | 36100 | 36150 | 36050 | 1735 |
| 228 | 20241220 | 151800 | 29497948400 | 36100 | 36050 | 36150 | 36000 | 2345 |
| 229 | 20241220 | 151700 | 29413333200 | 36050 | 36050 | 36150 | 36000 | 3802 |
| 230 | 20241220 | 151600 | 29276326400 | 36100 | 36050 | 36100 | 36050 | 449 |
| 231 | 20241220 | 151500 | 29260126200 | 36050 | 36050 | 36100 | 36000 | 2585 |
| 232 | 20241220 | 151400 | 29166954550 | 36050 | 36200 | 36200 | 36050 | 2393 |
| 233 | 20241220 | 151300 | 29080542600 | 36200 | 36250 | 36250 | 36100 | 2316 |
| 234 | 20241220 | 151200 | 28996733200 | 36250 | 36100 | 36250 | 36100 | 876 |
| 235 | 20241220 | 151100 | 28965063600 | 36100 | 36250 | 36300 | 36100 | 2855 |
| 236 | 20241220 | 151000 | 28861825800 | 36250 | 36200 | 36300 | 36200 | 1669 |
| 237 | 20241220 | 150900 | 28801336200 | 36200 | 36200 | 36250 | 36150 | 1050 |
| 238 | 20241220 | 150800 | 28763343950 | 36200 | 36250 | 36250 | 36200 | 818 |
| 239 | 20241220 | 150700 | 28733722250 | 36200 | 36100 | 36200 | 36000 | 1921 |
| 240 | 20241220 | 150600 | 28664305650 | 36100 | 36250 | 36250 | 36100 | 1063 |
| 241 | 20241220 | 150500 | 28625829950 | 36250 | 36100 | 36250 | 36000 | 5376 |
| 242 | 20241220 | 150400 | 28431706800 | 36100 | 36150 | 36150 | 36000 | 891 |
| 243 | 20241220 | 150300 | 28399563050 | 36150 | 36150 | 36200 | 36100 | 695 |
| 244 | 20241220 | 150200 | 28374437300 | 36100 | 36200 | 36200 | 36100 | 374 |
| 245 | 20241220 | 150100 | 28360921350 | 36200 | 36200 | 36250 | 36100 | 1065 |
| 246 | 20241220 | 150000 | 28322380050 | 36150 | 35950 | 36400 | 35950 | 5716 |
| 247 | 20241220 | 145900 | 28115626700 | 36000 | 36000 | 36000 | 35900 | 1403 |
| 248 | 20241220 | 145800 | 28065170650 | 36000 | 35950 | 36050 | 35800 | 1036 |
| 249 | 20241220 | 145700 | 28027946300 | 36000 | 36200 | 36200 | 35800 | 13853 |
| 250 | 20241220 | 145600 | 27529435350 | 36200 | 36200 | 36200 | 36150 | 2985 |
| 251 | 20241220 | 145500 | 27421511950 | 36200 | 36200 | 36200 | 36150 | 789 |
| 252 | 20241220 | 145400 | 27392956950 | 36200 | 36200 | 36200 | 36150 | 1645 |
| 253 | 20241220 | 145300 | 27333414950 | 36250 | 36250 | 36300 | 36200 | 341 |
| 254 | 20241220 | 145200 | 27321053050 | 36200 | 36200 | 36300 | 36150 | 1293 |
| 255 | 20241220 | 145100 | 27274205450 | 36200 | 36200 | 36250 | 36200 | 1596 |
| 256 | 20241220 | 145000 | 27216419750 | 36200 | 36250 | 36250 | 36200 | 360 |
| 257 | 20241220 | 144900 | 27203382950 | 36200 | 36150 | 36200 | 36150 | 578 |
| 258 | 20241220 | 144800 | 27182473400 | 36200 | 36250 | 36300 | 36200 | 4700 |
| 259 | 20241220 | 144700 | 27012249550 | 36300 | 36300 | 36300 | 36250 | 239 |
| 260 | 20241220 | 144600 | 27003575550 | 36300 | 36300 | 36300 | 36250 | 427 |
| 261 | 20241220 | 144500 | 26988078750 | 36300 | 36250 | 36300 | 36250 | 885 |
| 262 | 20241220 | 144400 | 26955983050 | 36300 | 36300 | 36300 | 36250 | 601 |
| 263 | 20241220 | 144300 | 26934187450 | 36200 | 36300 | 36300 | 36200 | 1907 |
| 264 | 20241220 | 144200 | 26865061200 | 36300 | 36350 | 36350 | 36250 | 2269 |
| 265 | 20241220 | 144100 | 26782710300 | 36350 | 36350 | 36450 | 36350 | 1080 |
| 266 | 20241220 | 144000 | 26743444900 | 36350 | 36400 | 36450 | 36350 | 920 |
| 267 | 20241220 | 143900 | 26709961750 | 36400 | 36400 | 36450 | 36350 | 266 |
| 268 | 20241220 | 143800 | 26700280300 | 36400 | 36400 | 36450 | 36350 | 568 |
| 269 | 20241220 | 143700 | 26679605000 | 36450 | 36300 | 36450 | 36300 | 687 |
| 270 | 20241220 | 143600 | 26654587400 | 36350 | 36350 | 36450 | 36350 | 1023 |
| 271 | 20241220 | 143500 | 26617391650 | 36450 | 36500 | 36500 | 36300 | 481 |
| 272 | 20241220 | 143400 | 26599910900 | 36500 | 36350 | 36500 | 36300 | 1166 |
| 273 | 20241220 | 143300 | 26557498800 | 36350 | 36300 | 36350 | 36300 | 552 |
| 274 | 20241220 | 143200 | 26537445650 | 36300 | 36200 | 36300 | 36200 | 1737 |
| 275 | 20241220 | 143100 | 26474461550 | 36200 | 36200 | 36200 | 36150 | 1172 |
| 276 | 20241220 | 143000 | 26432041400 | 36200 | 36200 | 36250 | 36150 | 330 |
| 277 | 20241220 | 142900 | 26420101400 | 36200 | 36250 | 36250 | 36150 | 1007 |
| 278 | 20241220 | 142800 | 26383657150 | 36200 | 36200 | 36250 | 36150 | 307 |
| 279 | 20241220 | 142700 | 26372552700 | 36200 | 36200 | 36300 | 36150 | 642 |
| 280 | 20241220 | 142600 | 26349323850 | 36300 | 36200 | 36300 | 36150 | 179 |
| 281 | 20241220 | 142500 | 26342843950 | 36150 | 36250 | 36250 | 36150 | 2185 |
| 282 | 20241220 | 142400 | 26263781300 | 36250 | 36300 | 36300 | 36250 | 1139 |
| 283 | 20241220 | 142300 | 26222458550 | 36300 | 36350 | 36350 | 36150 | 402 |
| 284 | 20241220 | 142200 | 26207881900 | 36350 | 36300 | 36350 | 36250 | 693 |
| 285 | 20241220 | 142100 | 26182736800 | 36300 | 36200 | 36300 | 36200 | 1423 |
| 286 | 20241220 | 142000 | 26131200000 | 36200 | 36300 | 36300 | 36150 | 1642 |
| 287 | 20241220 | 141900 | 26071727450 | 36300 | 36400 | 36450 | 36300 | 632 |
| 288 | 20241220 | 141800 | 26048768400 | 36400 | 36450 | 36450 | 36400 | 233 |
| 289 | 20241220 | 141700 | 26040286950 | 36450 | 36500 | 36500 | 36450 | 304 |
| 290 | 20241220 | 141600 | 26029204300 | 36500 | 36500 | 36550 | 36450 | 361 |
| 291 | 20241220 | 141500 | 26016031900 | 36500 | 36550 | 36550 | 36450 | 1413 |
| 292 | 20241220 | 141400 | 25964470850 | 36550 | 36550 | 36600 | 36500 | 1122 |
| 293 | 20241220 | 141300 | 25923468350 | 36550 | 36450 | 36550 | 36450 | 815 |
| 294 | 20241220 | 141200 | 25893722050 | 36450 | 36500 | 36500 | 36400 | 1055 |
| 295 | 20241220 | 141100 | 25855286600 | 36500 | 36550 | 36550 | 36500 | 245 |
| 296 | 20241220 | 141000 | 25846343300 | 36550 | 36500 | 36550 | 36400 | 275 |
| 297 | 20241220 | 140900 | 25836296650 | 36500 | 36500 | 36550 | 36450 | 864 |
| 298 | 20241220 | 140800 | 25804793100 | 36500 | 36500 | 36550 | 36450 | 309 |
| 299 | 20241220 | 140700 | 25793516600 | 36500 | 36500 | 36550 | 36500 | 497 |
| 300 | 20241220 | 140600 | 25775375650 | 36500 | 36550 | 36550 | 36500 | 300 |
| 301 | 20241220 | 140500 | 25764422900 | 36550 | 36550 | 36550 | 36500 | 305 |
| 302 | 20241220 | 140400 | 25753280050 | 36550 | 36550 | 36600 | 36550 | 515 |
| 303 | 20241220 | 140300 | 25734456100 | 36550 | 36600 | 36600 | 36550 | 1545 |
| 304 | 20241220 | 140200 | 25677975750 | 36600 | 36600 | 36600 | 36550 | 66 |
| 305 | 20241220 | 140100 | 25675560500 | 36600 | 36600 | 36600 | 36500 | 568 |
| 306 | 20241220 | 140000 | 25654783150 | 36600 | 36550 | 36650 | 36550 | 374 |
| 307 | 20241220 | 135900 | 25641100350 | 36600 | 36550 | 36600 | 36550 | 339 |
| 308 | 20241220 | 135800 | 25628698100 | 36550 | 36600 | 36600 | 36550 | 216 |
| 309 | 20241220 | 135700 | 25620800450 | 36600 | 36600 | 36600 | 36550 | 252 |
| 310 | 20241220 | 135600 | 25611580050 | 36550 | 36550 | 36600 | 36550 | 319 |
| 311 | 20241220 | 135500 | 25599918400 | 36600 | 36500 | 36600 | 36500 | 1052 |
| 312 | 20241220 | 135400 | 25561472000 | 36300 | 36500 | 36500 | 36250 | 807 |
| 313 | 20241220 | 135300 | 25532157000 | 36500 | 36300 | 36500 | 36150 | 2891 |
| 314 | 20241220 | 135200 | 25427034000 | 36200 | 36350 | 36350 | 36000 | 10709 |
| 315 | 20241220 | 135100 | 25040150250 | 36350 | 36400 | 36450 | 36350 | 562 |
| 316 | 20241220 | 135000 | 25019707650 | 36400 | 36450 | 36500 | 36400 | 976 |
| 317 | 20241220 | 134900 | 24984159400 | 36400 | 36450 | 36450 | 36400 | 1018 |
| 318 | 20241220 | 134800 | 24947100100 | 36400 | 36500 | 36500 | 36400 | 1708 |
| 319 | 20241220 | 134700 | 24884810500 | 36550 | 36600 | 36600 | 36500 | 1578 |
| 320 | 20241220 | 134600 | 24827143400 | 36600 | 36600 | 36600 | 36550 | 122 |
| 321 | 20241220 | 134500 | 24822678250 | 36650 | 36550 | 36650 | 36550 | 1651 |
| 322 | 20241220 | 134400 | 24762233800 | 36600 | 36550 | 36600 | 36550 | 398 |
| 323 | 20241220 | 134300 | 24747670500 | 36550 | 36550 | 36600 | 36550 | 390 |
| 324 | 20241220 | 134200 | 24733415700 | 36550 | 36700 | 36700 | 36550 | 1089 |
| 325 | 20241220 | 134100 | 24693549900 | 36700 | 36700 | 36750 | 36700 | 1342 |
| 326 | 20241220 | 134000 | 24644279250 | 36750 | 36750 | 36750 | 36700 | 475 |
| 327 | 20241220 | 133900 | 24626823100 | 36750 | 36700 | 36750 | 36650 | 581 |
| 328 | 20241220 | 133800 | 24605506850 | 36700 | 36700 | 36750 | 36700 | 691 |
| 329 | 20241220 | 133700 | 24580147000 | 36700 | 36600 | 36700 | 36600 | 327 |
| 330 | 20241220 | 133600 | 24568155550 | 36600 | 36800 | 36800 | 36600 | 2548 |
| 331 | 20241220 | 133500 | 24474530350 | 36800 | 36750 | 36850 | 36750 | 1468 |
| 332 | 20241220 | 133400 | 24420535000 | 36750 | 36750 | 36800 | 36700 | 2017 |
| 333 | 20241220 | 133300 | 24346415250 | 36700 | 36700 | 36750 | 36700 | 1464 |
| 334 | 20241220 | 133200 | 24292662700 | 36700 | 36650 | 36750 | 36600 | 1747 |
| 335 | 20241220 | 133100 | 24228543300 | 36650 | 36550 | 36650 | 36550 | 629 |
| 336 | 20241220 | 133000 | 24205522600 | 36550 | 36550 | 36550 | 36500 | 446 |
| 337 | 20241220 | 132900 | 24189221800 | 36550 | 36550 | 36600 | 36550 | 659 |
| 338 | 20241220 | 132800 | 24165130150 | 36550 | 36550 | 36650 | 36550 | 2736 |
| 339 | 20241220 | 132700 | 24064987800 | 36450 | 36400 | 36500 | 36350 | 2231 |
| 340 | 20241220 | 132600 | 23983658800 | 36400 | 36350 | 36450 | 36250 | 1708 |
| 341 | 20241220 | 132500 | 23921534650 | 36400 | 36100 | 36400 | 36100 | 2246 |
| 342 | 20241220 | 132400 | 23840052800 | 36150 | 36100 | 36200 | 36000 | 3180 |
| 343 | 20241220 | 132300 | 23725270000 | 36100 | 36200 | 36200 | 36050 | 2871 |
| 344 | 20241220 | 132200 | 23621677400 | 36200 | 36150 | 36250 | 36100 | 839 |
| 345 | 20241220 | 132100 | 23591349800 | 36200 | 36200 | 36200 | 36100 | 648 |
| 346 | 20241220 | 132000 | 23567925200 | 36200 | 36100 | 36250 | 36100 | 1112 |
| 347 | 20241220 | 131900 | 23527727800 | 36100 | 36100 | 36250 | 36100 | 2468 |
| 348 | 20241220 | 131800 | 23438589700 | 36100 | 36300 | 36300 | 36050 | 5217 |
| 349 | 20241220 | 131700 | 23250003650 | 36300 | 36350 | 36350 | 36300 | 1579 |
| 350 | 20241220 | 131600 | 23192679400 | 36350 | 36450 | 36450 | 36350 | 1684 |
| 351 | 20241220 | 131500 | 23131461300 | 36400 | 36350 | 36450 | 36350 | 787 |
| 352 | 20241220 | 131400 | 23102817100 | 36400 | 36400 | 36450 | 36350 | 1239 |
| 353 | 20241220 | 131300 | 23057741350 | 36400 | 36350 | 36400 | 36350 | 2389 |
| 354 | 20241220 | 131200 | 22970840300 | 36350 | 36400 | 36400 | 36350 | 928 |
| 355 | 20241220 | 131100 | 22937101250 | 36400 | 36450 | 36500 | 36350 | 1669 |
| 356 | 20241220 | 131000 | 22876313750 | 36450 | 36450 | 36450 | 36400 | 235 |
| 357 | 20241220 | 130900 | 22867757400 | 36450 | 36400 | 36450 | 36400 | 818 |
| 358 | 20241220 | 130800 | 22837960050 | 36400 | 36500 | 36500 | 36400 | 999 |
| 359 | 20241220 | 130700 | 22801562800 | 36500 | 36550 | 36550 | 36500 | 674 |
| 360 | 20241220 | 130600 | 22776960050 | 36500 | 36500 | 36550 | 36500 | 1940 |
| 361 | 20241220 | 130500 | 22706077800 | 36500 | 36350 | 36500 | 36350 | 1629 |
| 362 | 20241220 | 130400 | 22646730500 | 36350 | 36350 | 36400 | 36350 | 1812 |
| 363 | 20241220 | 130300 | 22580793050 | 36350 | 36400 | 36500 | 36350 | 2152 |
| 364 | 20241220 | 130200 | 22502514700 | 36400 | 36450 | 36500 | 36400 | 1403 |
| 365 | 20241220 | 130100 | 22451374550 | 36500 | 36500 | 36550 | 36450 | 627 |
| 366 | 20241220 | 130000 | 22428501200 | 36500 | 36450 | 36550 | 36400 | 1794 |
| 367 | 20241220 | 125900 | 22363084150 | 36450 | 36500 | 36500 | 36400 | 1077 |
| 368 | 20241220 | 125800 | 22323806700 | 36500 | 36500 | 36550 | 36400 | 4788 |
| 369 | 20241220 | 125700 | 22149071600 | 36550 | 36550 | 36550 | 36500 | 1482 |
| 370 | 20241220 | 125600 | 22094941800 | 36600 | 36550 | 36600 | 36500 | 1305 |
| 371 | 20241220 | 125500 | 22047251600 | 36550 | 36550 | 36600 | 36500 | 218 |
| 372 | 20241220 | 125400 | 22039284300 | 36550 | 36600 | 36600 | 36500 | 2588 |
| 373 | 20241220 | 125300 | 21944675000 | 36650 | 36650 | 36650 | 36600 | 454 |
| 374 | 20241220 | 125200 | 21928042200 | 36700 | 36600 | 36700 | 36600 | 823 |
| 375 | 20241220 | 125100 | 21897902400 | 36600 | 36600 | 36650 | 36550 | 1920 |
| 376 | 20241220 | 125000 | 21827602600 | 36600 | 36550 | 36600 | 36550 | 899 |
| 377 | 20241220 | 124900 | 21794729950 | 36650 | 36650 | 36650 | 36500 | 3513 |
| 378 | 20241220 | 124800 | 21666305300 | 36600 | 36600 | 36650 | 36600 | 1659 |
| 379 | 20241220 | 124700 | 21605579600 | 36550 | 36600 | 36650 | 36550 | 2033 |
| 380 | 20241220 | 124600 | 21531241000 | 36600 | 36750 | 36750 | 36600 | 1129 |
| 381 | 20241220 | 124500 | 21489882700 | 36750 | 36700 | 36750 | 36650 | 1128 |
| 382 | 20241220 | 124400 | 21448485150 | 36700 | 36650 | 36700 | 36650 | 618 |
| 383 | 20241220 | 124300 | 21425812050 | 36650 | 36650 | 36700 | 36550 | 1114 |
| 384 | 20241220 | 124200 | 21385019750 | 36600 | 36750 | 36750 | 36500 | 12444 |
| 385 | 20241220 | 124100 | 20929975950 | 36700 | 36750 | 36750 | 36700 | 762 |
| 386 | 20241220 | 124000 | 20901977250 | 36750 | 36650 | 36750 | 36650 | 1941 |
| 387 | 20241220 | 123900 | 20830782500 | 36700 | 36750 | 36750 | 36650 | 3599 |
| 388 | 20241220 | 123800 | 20698832800 | 36700 | 36700 | 36700 | 36650 | 1060 |
| 389 | 20241220 | 123700 | 20659941550 | 36700 | 36700 | 36800 | 36700 | 1267 |
| 390 | 20241220 | 123600 | 20613401900 | 36750 | 36750 | 36750 | 36650 | 1051 |
| 391 | 20241220 | 123500 | 20574829400 | 36750 | 36700 | 36750 | 36650 | 1102 |
| 392 | 20241220 | 123400 | 20534381450 | 36700 | 36750 | 36800 | 36650 | 1967 |
| 393 | 20241220 | 123300 | 20462169650 | 36750 | 36750 | 36750 | 36700 | 311 |
| 394 | 20241220 | 123200 | 20450744650 | 36750 | 36850 | 36850 | 36700 | 2715 |
| 395 | 20241220 | 123100 | 20350932800 | 36850 | 36850 | 36850 | 36800 | 133 |
| 396 | 20241220 | 123000 | 20346034350 | 36850 | 36850 | 36850 | 36800 | 789 |
| 397 | 20241220 | 122900 | 20316987750 | 36900 | 36850 | 36900 | 36800 | 307 |
| 398 | 20241220 | 122800 | 20305680750 | 36850 | 36850 | 36850 | 36800 | 203 |
| 399 | 20241220 | 122700 | 20298200600 | 36850 | 36850 | 36850 | 36800 | 712 |
| 400 | 20241220 | 122600 | 20271989400 | 36850 | 36900 | 36900 | 36800 | 551 |
| 401 | 20241220 | 122500 | 20251704950 | 36950 | 36900 | 36950 | 36800 | 2529 |
| 402 | 20241220 | 122400 | 20158532150 | 36900 | 36950 | 36950 | 36900 | 281 |
| 403 | 20241220 | 122300 | 20148154500 | 36950 | 36900 | 36950 | 36900 | 665 |
| 404 | 20241220 | 122200 | 20123604150 | 36900 | 36950 | 36950 | 36900 | 242 |
| 405 | 20241220 | 122100 | 20114666650 | 36950 | 36850 | 36950 | 36800 | 321 |
| 406 | 20241220 | 122000 | 20102832650 | 36850 | 37000 | 37000 | 36850 | 2154 |
| 407 | 20241220 | 121900 | 20023357950 | 37000 | 37000 | 37000 | 36950 | 241 |
| 408 | 20241220 | 121800 | 20014452300 | 37000 | 36950 | 37000 | 36950 | 287 |
| 409 | 20241220 | 121700 | 20003843500 | 36950 | 36950 | 37000 | 36950 | 342 |
| 410 | 20241220 | 121600 | 19991196850 | 37000 | 36950 | 37000 | 36950 | 192 |
| 411 | 20241220 | 121500 | 19984101400 | 36950 | 36900 | 37000 | 36900 | 297 |
| 412 | 20241220 | 121400 | 19973130650 | 36900 | 36900 | 36950 | 36900 | 906 |
| 413 | 20241220 | 121300 | 19939686700 | 36950 | 36950 | 36950 | 36900 | 684 |
| 414 | 20241220 | 121200 | 19914421600 | 36950 | 36950 | 37000 | 36900 | 369 |
| 415 | 20241220 | 121100 | 19900789500 | 36950 | 36950 | 37000 | 36900 | 1506 |
| 416 | 20241220 | 121000 | 19845144000 | 36950 | 36950 | 36950 | 36900 | 225 |
| 417 | 20241220 | 120900 | 19836832950 | 36900 | 36900 | 36950 | 36900 | 393 |
| 418 | 20241220 | 120800 | 19822326300 | 36900 | 37000 | 37000 | 36850 | 226 |
| 419 | 20241220 | 120700 | 19813967550 | 37000 | 36850 | 37000 | 36850 | 1477 |
| 420 | 20241220 | 120600 | 19759485000 | 36800 | 36950 | 36950 | 36750 | 1649 |
| 421 | 20241220 | 120500 | 19698830500 | 36800 | 36850 | 37050 | 36750 | 5333 |
| 422 | 20241220 | 120400 | 19502264650 | 36800 | 36850 | 36900 | 36800 | 655 |
| 423 | 20241220 | 120300 | 19478139600 | 36800 | 36900 | 37000 | 36800 | 4484 |
| 424 | 20241220 | 120200 | 19312888800 | 36900 | 36950 | 36950 | 36900 | 1790 |
| 425 | 20241220 | 120100 | 19246831750 | 36900 | 37000 | 37000 | 36900 | 1335 |
| 426 | 20241220 | 120000 | 19197504100 | 36950 | 36950 | 37000 | 36950 | 3715 |
| 427 | 20241220 | 115900 | 19060231200 | 37000 | 36950 | 37000 | 36950 | 776 |
| 428 | 20241220 | 115800 | 19031532000 | 36950 | 37000 | 37000 | 36950 | 355 |
| 429 | 20241220 | 115700 | 19018404000 | 36950 | 36950 | 37000 | 36950 | 2127 |
| 430 | 20241220 | 115600 | 18939810750 | 36950 | 36950 | 37000 | 36950 | 1136 |
| 431 | 20241220 | 115500 | 18897826400 | 36950 | 37000 | 37000 | 36950 | 482 |
| 432 | 20241220 | 115400 | 18880014100 | 37000 | 37000 | 37000 | 37000 | 1141 |
| 433 | 20241220 | 115300 | 18837797100 | 37000 | 37000 | 37050 | 37000 | 166 |
| 434 | 20241220 | 115200 | 18831650600 | 37000 | 37000 | 37000 | 37000 | 42 |
| 435 | 20241220 | 115100 | 18830096600 | 37000 | 37000 | 37000 | 37000 | 279 |
| 436 | 20241220 | 115000 | 18819773600 | 37000 | 37000 | 37050 | 37000 | 1492 |
| 437 | 20241220 | 114900 | 18764567550 | 37050 | 37050 | 37100 | 37050 | 218 |
| 438 | 20241220 | 114800 | 18756490150 | 37050 | 37050 | 37100 | 37050 | 346 |
| 439 | 20241220 | 114700 | 18743665550 | 37100 | 37000 | 37100 | 37000 | 401 |
| 440 | 20241220 | 114600 | 18728807450 | 37050 | 37050 | 37050 | 37000 | 385 |
| 441 | 20241220 | 114500 | 18714559000 | 37050 | 37000 | 37050 | 36950 | 523 |
| 442 | 20241220 | 114400 | 18695209000 | 37050 | 37050 | 37050 | 36900 | 2503 |
| 443 | 20241220 | 114300 | 18602719950 | 37050 | 37000 | 37050 | 36950 | 2001 |
| 444 | 20241220 | 114200 | 18528706550 | 36950 | 36950 | 36950 | 36900 | 855 |
| 445 | 20241220 | 114100 | 18497117500 | 36950 | 36900 | 36950 | 36850 | 1839 |
| 446 | 20241220 | 114000 | 18429285500 | 36850 | 36950 | 36950 | 36850 | 2923 |
| 447 | 20241220 | 113900 | 18321485300 | 36900 | 37000 | 37000 | 36900 | 3500 |
| 448 | 20241220 | 113800 | 18192306150 | 36950 | 37000 | 37050 | 36950 | 8102 |
| 449 | 20241220 | 113700 | 17892635450 | 37050 | 37050 | 37050 | 37000 | 1000 |
| 450 | 20241220 | 113600 | 17855633600 | 37050 | 37100 | 37100 | 37000 | 1003 |
| 451 | 20241220 | 113500 | 17818491800 | 37050 | 37050 | 37100 | 37050 | 3335 |
| 452 | 20241220 | 113400 | 17694926550 | 37050 | 37150 | 37150 | 37050 | 2592 |
| 453 | 20241220 | 113300 | 17598767500 | 37150 | 37150 | 37150 | 37100 | 1034 |
| 454 | 20241220 | 113200 | 17560374400 | 37150 | 37150 | 37150 | 37100 | 213 |
| 455 | 20241220 | 113100 | 17552464400 | 37150 | 37200 | 37200 | 37100 | 1492 |
| 456 | 20241220 | 113000 | 17497029700 | 37200 | 37200 | 37200 | 37150 | 453 |
| 457 | 20241220 | 112900 | 17480184100 | 37200 | 37200 | 37200 | 37150 | 629 |
| 458 | 20241220 | 112800 | 17456796600 | 37150 | 37200 | 37200 | 37150 | 844 |
| 459 | 20241220 | 112700 | 17425431750 | 37150 | 37200 | 37200 | 37150 | 249 |
| 460 | 20241220 | 112600 | 17416179700 | 37200 | 37200 | 37200 | 37150 | 1131 |
| 461 | 20241220 | 112500 | 17374119850 | 37200 | 37250 | 37250 | 37150 | 723 |
| 462 | 20241220 | 112400 | 17347221950 | 37250 | 37200 | 37250 | 37150 | 405 |
| 463 | 20241220 | 112300 | 17332153250 | 37150 | 37250 | 37250 | 37150 | 1392 |
| 464 | 20241220 | 112200 | 17280364650 | 37300 | 37250 | 37350 | 37200 | 1326 |
| 465 | 20241220 | 112100 | 17230936550 | 37250 | 37250 | 37250 | 37200 | 561 |
| 466 | 20241220 | 112000 | 17210055800 | 37250 | 37300 | 37300 | 37200 | 110 |
| 467 | 20241220 | 111900 | 17205956550 | 37300 | 37250 | 37350 | 37200 | 465 |
| 468 | 20241220 | 111800 | 17188638100 | 37200 | 37150 | 37200 | 37150 | 611 |
| 469 | 20241220 | 111700 | 17165915200 | 37150 | 37200 | 37250 | 37150 | 738 |
| 470 | 20241220 | 111600 | 17138458100 | 37250 | 37200 | 37250 | 37200 | 574 |
| 471 | 20241220 | 111500 | 17117090150 | 37200 | 37300 | 37300 | 37200 | 779 |
| 472 | 20241220 | 111400 | 17088087500 | 37300 | 37250 | 37300 | 37250 | 1843 |
| 473 | 20241220 | 111300 | 17019373250 | 37250 | 37200 | 37250 | 37200 | 912 |
| 474 | 20241220 | 111200 | 16985413300 | 37200 | 37150 | 37250 | 37100 | 2758 |
| 475 | 20241220 | 111100 | 16882947450 | 37150 | 37150 | 37150 | 37100 | 1486 |
| 476 | 20241220 | 111000 | 16827758150 | 37150 | 37200 | 37200 | 37150 | 1419 |
| 477 | 20241220 | 110900 | 16775019950 | 37200 | 37250 | 37250 | 37200 | 904 |
| 478 | 20241220 | 110800 | 16741388550 | 37250 | 37250 | 37250 | 37200 | 500 |
| 479 | 20241220 | 110700 | 16722775050 | 37250 | 37150 | 37250 | 37150 | 1861 |
| 480 | 20241220 | 110600 | 16653574400 | 37200 | 37200 | 37200 | 37150 | 1077 |
| 481 | 20241220 | 110500 | 16613538550 | 37200 | 37250 | 37250 | 37200 | 2707 |
| 482 | 20241220 | 110400 | 16512808900 | 37250 | 37250 | 37250 | 37200 | 923 |
| 483 | 20241220 | 110300 | 16478455550 | 37250 | 37250 | 37300 | 37250 | 1023 |
| 484 | 20241220 | 110200 | 16440347700 | 37200 | 37200 | 37250 | 37150 | 2120 |
| 485 | 20241220 | 110100 | 16361480150 | 37200 | 37200 | 37200 | 37100 | 1977 |
| 486 | 20241220 | 110000 | 16288026800 | 37200 | 37200 | 37250 | 37150 | 803 |
| 487 | 20241220 | 105900 | 16258158950 | 37200 | 37250 | 37250 | 37200 | 1306 |
| 488 | 20241220 | 105800 | 16209569200 | 37250 | 37300 | 37300 | 37200 | 452 |
| 489 | 20241220 | 105700 | 16192734300 | 37300 | 37300 | 37350 | 37200 | 845 |
| 490 | 20241220 | 105600 | 16161232550 | 37300 | 37200 | 37300 | 37200 | 777 |
| 491 | 20241220 | 105500 | 16132275350 | 37250 | 37250 | 37300 | 37200 | 509 |
| 492 | 20241220 | 105400 | 16113319100 | 37250 | 37200 | 37250 | 37150 | 2394 |
| 493 | 20241220 | 105300 | 16024291550 | 37150 | 37200 | 37200 | 37150 | 1434 |
| 494 | 20241220 | 105200 | 15970972800 | 37250 | 37150 | 37300 | 37100 | 2142 |
| 495 | 20241220 | 105100 | 15891314800 | 37150 | 37350 | 37350 | 37100 | 6150 |
| 496 | 20241220 | 105000 | 15662441350 | 37350 | 37450 | 37450 | 37300 | 5491 |
| 497 | 20241220 | 104900 | 15457513850 | 37400 | 37500 | 37500 | 37400 | 1024 |
| 498 | 20241220 | 104800 | 15419198700 | 37450 | 37500 | 37550 | 37450 | 1003 |
| 499 | 20241220 | 104700 | 15381586800 | 37500 | 37500 | 37500 | 37450 | 298 |
| 500 | 20241220 | 104600 | 15370421350 | 37500 | 37500 | 37500 | 37400 | 685 |
| 501 | 20241220 | 104500 | 15344772850 | 37500 | 37550 | 37550 | 37400 | 222 |
| 502 | 20241220 | 104400 | 15336453450 | 37550 | 37450 | 37550 | 37400 | 488 |
| 503 | 20241220 | 104300 | 15318165050 | 37400 | 37500 | 37550 | 37400 | 446 |
| 504 | 20241220 | 104200 | 15301461100 | 37400 | 37400 | 37500 | 37400 | 565 |
| 505 | 20241220 | 104100 | 15280316500 | 37500 | 37600 | 37650 | 37300 | 4295 |
| 506 | 20241220 | 104000 | 15119349500 | 37600 | 37750 | 37750 | 37600 | 823 |
| 507 | 20241220 | 103900 | 15088382700 | 37650 | 37650 | 37750 | 37650 | 344 |
| 508 | 20241220 | 103800 | 15075428000 | 37700 | 37700 | 37750 | 37650 | 287 |
| 509 | 20241220 | 103700 | 15064602300 | 37750 | 37800 | 37800 | 37650 | 1789 |
| 510 | 20241220 | 103600 | 14997124750 | 37750 | 37700 | 37800 | 37700 | 1254 |
| 511 | 20241220 | 103500 | 14949765150 | 37650 | 37600 | 37700 | 37550 | 1233 |
| 512 | 20241220 | 103400 | 14903313500 | 37550 | 37600 | 37600 | 37550 | 282 |
| 513 | 20241220 | 103300 | 14892716450 | 37600 | 37550 | 37650 | 37550 | 795 |
| 514 | 20241220 | 103200 | 14862815600 | 37600 | 37600 | 37650 | 37550 | 651 |
| 515 | 20241220 | 103100 | 14838339600 | 37550 | 37600 | 37650 | 37550 | 870 |
| 516 | 20241220 | 103000 | 14805643400 | 37600 | 37550 | 37650 | 37500 | 1125 |
| 517 | 20241220 | 102900 | 14763375300 | 37550 | 37350 | 37550 | 37300 | 5675 |
| 518 | 20241220 | 102800 | 14550957200 | 37300 | 37300 | 37350 | 37200 | 3201 |
| 519 | 20241220 | 102700 | 14431706450 | 37200 | 37550 | 37550 | 37200 | 7441 |
| 520 | 20241220 | 102600 | 14153369400 | 37550 | 37700 | 37700 | 37500 | 5944 |
| 521 | 20241220 | 102500 | 13930267800 | 37600 | 37600 | 37700 | 37600 | 1760 |
| 522 | 20241220 | 102400 | 13864072850 | 37650 | 37800 | 37800 | 37600 | 4020 |
| 523 | 20241220 | 102300 | 13712700700 | 37800 | 37800 | 37800 | 37750 | 477 |
| 524 | 20241220 | 102200 | 13694672700 | 37800 | 37750 | 37800 | 37700 | 1099 |
| 525 | 20241220 | 102100 | 13653207250 | 37750 | 37700 | 37750 | 37650 | 465 |
| 526 | 20241220 | 102000 | 13635666600 | 37700 | 37650 | 37700 | 37600 | 657 |
| 527 | 20241220 | 101900 | 13610931700 | 37650 | 37700 | 37700 | 37600 | 3331 |
| 528 | 20241220 | 101800 | 13485522400 | 37700 | 37800 | 37850 | 37650 | 2732 |
| 529 | 20241220 | 101700 | 13382500150 | 37800 | 37750 | 37800 | 37700 | 1357 |
| 530 | 20241220 | 101600 | 13331295700 | 37750 | 37850 | 37850 | 37700 | 6848 |
| 531 | 20241220 | 101500 | 13072723800 | 37850 | 38000 | 38000 | 37800 | 2952 |
| 532 | 20241220 | 101400 | 12961001800 | 37900 | 38050 | 38050 | 37900 | 7729 |
| 533 | 20241220 | 101300 | 12667591650 | 38050 | 38250 | 38250 | 38050 | 2110 |
| 534 | 20241220 | 101200 | 12587201200 | 38200 | 38150 | 38250 | 38150 | 1826 |
| 535 | 20241220 | 101100 | 12517455250 | 38150 | 38150 | 38200 | 38100 | 274 |
| 536 | 20241220 | 101000 | 12507004800 | 38150 | 38150 | 38150 | 38100 | 434 |
| 537 | 20241220 | 100900 | 12490454250 | 38150 | 38000 | 38150 | 38000 | 452 |
| 538 | 20241220 | 100800 | 12473246150 | 38050 | 38100 | 38100 | 38050 | 849 |
| 539 | 20241220 | 100700 | 12440914550 | 38100 | 38100 | 38100 | 38050 | 1201 |
| 540 | 20241220 | 100600 | 12395204100 | 38100 | 38100 | 38100 | 38050 | 572 |
| 541 | 20241220 | 100500 | 12373428900 | 38100 | 38100 | 38100 | 38050 | 332 |
| 542 | 20241220 | 100400 | 12360787350 | 38000 | 38100 | 38150 | 38000 | 2278 |
| 543 | 20241220 | 100300 | 12274090400 | 38100 | 38050 | 38150 | 38050 | 732 |
| 544 | 20241220 | 100200 | 12246221250 | 38050 | 38000 | 38100 | 38000 | 740 |
| 545 | 20241220 | 100100 | 12218086350 | 38000 | 37950 | 38000 | 37950 | 1552 |
| 546 | 20241220 | 100000 | 12159113450 | 37950 | 37950 | 38000 | 37900 | 2641 |
| 547 | 20241220 | 095900 | 12058926700 | 37950 | 38000 | 38000 | 37850 | 3125 |
| 548 | 20241220 | 095800 | 11940476550 | 37950 | 37900 | 38000 | 37900 | 751 |
| 549 | 20241220 | 095700 | 11911973650 | 37950 | 38000 | 38000 | 37900 | 775 |
| 550 | 20241220 | 095600 | 11882564100 | 37950 | 38000 | 38050 | 37950 | 1009 |
| 551 | 20241220 | 095500 | 11844231950 | 37950 | 38000 | 38050 | 37950 | 948 |
| 552 | 20241220 | 095400 | 11808232600 | 38000 | 37900 | 38000 | 37850 | 1170 |
| 553 | 20241220 | 095300 | 11763857050 | 38000 | 37850 | 38000 | 37850 | 776 |
| 554 | 20241220 | 095200 | 11734458450 | 37900 | 37850 | 37900 | 37800 | 927 |
| 555 | 20241220 | 095100 | 11699387950 | 37850 | 37900 | 37950 | 37800 | 1770 |
| 556 | 20241220 | 095000 | 11632346500 | 37900 | 38050 | 38050 | 37850 | 5046 |
| 557 | 20241220 | 094900 | 11440749600 | 38050 | 38050 | 38100 | 38050 | 1237 |
| 558 | 20241220 | 094800 | 11393681550 | 38050 | 38150 | 38150 | 38000 | 4491 |
| 559 | 20241220 | 094700 | 11222730800 | 38150 | 38150 | 38200 | 38100 | 1151 |
| 560 | 20241220 | 094600 | 11178833350 | 38150 | 38150 | 38200 | 38100 | 1333 |
| 561 | 20241220 | 094500 | 11127951450 | 38200 | 38250 | 38300 | 38100 | 1494 |
| 562 | 20241220 | 094400 | 11070917900 | 38250 | 38200 | 38250 | 38200 | 1231 |
| 563 | 20241220 | 094300 | 11023877700 | 38200 | 38200 | 38200 | 38150 | 1276 |
| 564 | 20241220 | 094200 | 10975177700 | 38200 | 38250 | 38300 | 38150 | 2380 |
| 565 | 20241220 | 094100 | 10884253850 | 38250 | 38250 | 38350 | 38250 | 1064 |
| 566 | 20241220 | 094000 | 10843514200 | 38250 | 38500 | 38550 | 38250 | 1993 |
| 567 | 20241220 | 093900 | 10766943250 | 38500 | 38550 | 38600 | 38500 | 3062 |
| 568 | 20241220 | 093800 | 10648888600 | 38550 | 38450 | 38550 | 38450 | 3343 |
| 569 | 20241220 | 093700 | 10520235300 | 38450 | 38300 | 38450 | 38200 | 1999 |
| 570 | 20241220 | 093600 | 10443638600 | 38250 | 38150 | 38300 | 38100 | 2513 |
| 571 | 20241220 | 093500 | 10347641000 | 38100 | 38050 | 38200 | 38050 | 1176 |
| 572 | 20241220 | 093400 | 10302855900 | 38050 | 38050 | 38200 | 38050 | 745 |
| 573 | 20241220 | 093300 | 10274462100 | 38050 | 38150 | 38250 | 38050 | 3014 |
| 574 | 20241220 | 093200 | 10159389800 | 38100 | 38000 | 38150 | 38000 | 4253 |
| 575 | 20241220 | 093100 | 9997645950 | 38050 | 37900 | 38050 | 37800 | 3537 |
| 576 | 20241220 | 093000 | 9863449700 | 37900 | 37750 | 37950 | 37750 | 4276 |
| 577 | 20241220 | 092900 | 9701751250 | 37750 | 37950 | 38000 | 37700 | 4582 |
| 578 | 20241220 | 092800 | 9528443250 | 37950 | 37800 | 37950 | 37800 | 2415 |
| 579 | 20241220 | 092700 | 9436984250 | 37800 | 37800 | 37900 | 37750 | 5895 |
| 580 | 20241220 | 092600 | 9214154800 | 37800 | 38250 | 38250 | 37650 | 22508 |
| 581 | 20241220 | 092500 | 8359972350 | 38250 | 38450 | 38450 | 38250 | 4688 |
| 582 | 20241220 | 092400 | 8180264500 | 38450 | 38400 | 38450 | 38400 | 960 |
| 583 | 20241220 | 092300 | 8143380900 | 38400 | 38450 | 38450 | 38350 | 1503 |
| 584 | 20241220 | 092200 | 8085664400 | 38400 | 38400 | 38500 | 38400 | 1859 |
| 585 | 20241220 | 092100 | 8014237450 | 38350 | 38350 | 38500 | 38350 | 1364 |
| 586 | 20241220 | 092000 | 7961898400 | 38350 | 38400 | 38500 | 38300 | 1490 |
| 587 | 20241220 | 091900 | 7904688800 | 38450 | 38450 | 38450 | 38250 | 2193 |
| 588 | 20241220 | 091800 | 7820503150 | 38400 | 38300 | 38450 | 38250 | 1289 |
| 589 | 20241220 | 091700 | 7771019800 | 38250 | 38150 | 38250 | 38100 | 3693 |
| 590 | 20241220 | 091600 | 7630100450 | 38100 | 38300 | 38300 | 38100 | 12271 |
| 591 | 20241220 | 091500 | 7161777050 | 38300 | 38450 | 38450 | 38200 | 4486 |
| 592 | 20241220 | 091400 | 6989959100 | 38350 | 38900 | 38950 | 38350 | 12365 |
| 593 | 20241220 | 091300 | 6512557350 | 38950 | 38950 | 39100 | 38850 | 10164 |
| 594 | 20241220 | 091200 | 6116392800 | 38900 | 38900 | 39000 | 38900 | 1101 |
| 595 | 20241220 | 091100 | 6073520150 | 38950 | 38750 | 39000 | 38700 | 5011 |
| 596 | 20241220 | 091000 | 5878941550 | 38700 | 38850 | 38850 | 38700 | 3618 |
| 597 | 20241220 | 090900 | 5738643300 | 38850 | 38850 | 38950 | 38750 | 3605 |
| 598 | 20241220 | 090800 | 5598685000 | 38850 | 39000 | 39050 | 38800 | 4302 |
| 599 | 20241220 | 090700 | 5431374850 | 38900 | 38850 | 39050 | 38750 | 6171 |
| 600 | 20241220 | 090600 | 5191481450 | 38900 | 39000 | 39000 | 38800 | 5826 |
| 601 | 20241220 | 090500 | 4964796300 | 39000 | 39200 | 39200 | 38750 | 6963 |
| 602 | 20241220 | 090400 | 4693405000 | 39250 | 38900 | 39300 | 38750 | 5198 |
| 603 | 20241220 | 090300 | 4490577100 | 38800 | 39400 | 39400 | 38750 | 14971 |
| 604 | 20241220 | 090200 | 3905326200 | 39400 | 39100 | 39400 | 39050 | 15166 |
| 605 | 20241220 | 090100 | 3310027950 | 39000 | 38750 | 39100 | 38650 | 13199 |
| 606 | 20241220 | 090000 | 2796653500 | 38750 | 38100 | 39000 | 38100 | 72953 |