30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 183200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 3 | 20241218 | 183100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20241218 | 183000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20241218 | 182900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20241218 | 182800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20241218 | 182700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20241218 | 182600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20241218 | 182500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20241218 | 182400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20241218 | 182300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20241218 | 182200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20241218 | 182100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20241218 | 182000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20241218 | 181900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20241218 | 181800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20241218 | 181700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20241218 | 181600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20241218 | 181500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20241218 | 181400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20241218 | 181300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20241218 | 181200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20241218 | 181100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20241218 | 181000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20241218 | 180900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20241218 | 180800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20241218 | 180700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20241218 | 180600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20241218 | 180500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20241218 | 180400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20241218 | 180300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20241218 | 180200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 33 | 20241218 | 180100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20241218 | 180000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20241218 | 175900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20241218 | 175800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20241218 | 175700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20241218 | 175600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20241218 | 175500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20241218 | 175400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20241218 | 175300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20241218 | 175200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20241218 | 175100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20241218 | 175000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20241218 | 174900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20241218 | 174800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20241218 | 174700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20241218 | 174600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20241218 | 174500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20241218 | 174400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20241218 | 174300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20241218 | 174200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20241218 | 174100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20241218 | 174000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20241218 | 173900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20241218 | 173800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20241218 | 173700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20241218 | 173600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20241218 | 173500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20241218 | 173400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20241218 | 173300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20241218 | 173200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 63 | 20241218 | 173100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20241218 | 173000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20241218 | 172900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20241218 | 172800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20241218 | 172700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20241218 | 172600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20241218 | 172500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20241218 | 172400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20241218 | 172300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20241218 | 172200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20241218 | 172100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20241218 | 172000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20241218 | 171900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20241218 | 171800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20241218 | 171700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20241218 | 171600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20241218 | 171500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20241218 | 171400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20241218 | 171300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20241218 | 171200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20241218 | 171100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20241218 | 171000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20241218 | 170900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20241218 | 170800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20241218 | 170700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20241218 | 170600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20241218 | 170500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20241218 | 170400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20241218 | 170300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20241218 | 170200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 93 | 20241218 | 170100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20241218 | 170000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20241218 | 165900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20241218 | 165800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20241218 | 165700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20241218 | 165600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20241218 | 165500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20241218 | 165400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20241218 | 165300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20241218 | 165200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20241218 | 165100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20241218 | 165000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20241218 | 164900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20241218 | 164800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20241218 | 164700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20241218 | 164600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20241218 | 164500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20241218 | 164400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20241218 | 164300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20241218 | 164200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20241218 | 164100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20241218 | 164000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20241218 | 163900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20241218 | 163800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20241218 | 163700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20241218 | 163600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20241218 | 163500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20241218 | 163400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20241218 | 163300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20241218 | 163200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 123 | 20241218 | 163100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20241218 | 163000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20241218 | 162900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20241218 | 162800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20241218 | 162700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20241218 | 162600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20241218 | 162500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20241218 | 162400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20241218 | 162300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20241218 | 162200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20241218 | 162100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20241218 | 162000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20241218 | 161900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20241218 | 161800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20241218 | 161700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20241218 | 161600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20241218 | 161500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20241218 | 161400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20241218 | 161300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20241218 | 161200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20241218 | 161100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20241218 | 161000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20241218 | 160900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20241218 | 160800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20241218 | 160700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20241218 | 160600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20241218 | 160500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20241218 | 160400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20241218 | 160300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20241218 | 160200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 153 | 20241218 | 160100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20241218 | 160000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20241218 | 155900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20241218 | 155800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20241218 | 155700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20241218 | 155600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20241218 | 155500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20241218 | 155400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20241218 | 155300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20241218 | 155200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20241218 | 155100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20241218 | 155000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20241218 | 154900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20241218 | 154800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20241218 | 154700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20241218 | 154600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20241218 | 154500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20241218 | 154400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20241218 | 154300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20241218 | 154200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20241218 | 154100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20241218 | 154000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20241218 | 153900 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20241218 | 153800 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20241218 | 153700 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20241218 | 153600 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20241218 | 153500 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20241218 | 153400 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20241218 | 153300 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20241218 | 153200 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 183 | 20241218 | 153100 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20241218 | 153000 | 4418479650 | 27850 | 27850 | 27850 | 27850 | 8148 |
| 185 | 20241218 | 152900 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20241218 | 152800 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20241218 | 152700 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20241218 | 152600 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20241218 | 152500 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20241218 | 152400 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20241218 | 152300 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20241218 | 152200 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20241218 | 152100 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20241218 | 152000 | 4191557850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20241218 | 151900 | 4191557850 | 27850 | 27850 | 27850 | 27800 | 459 |
| 196 | 20241218 | 151800 | 4178778350 | 27850 | 27850 | 27850 | 27800 | 281 |
| 197 | 20241218 | 151700 | 4170957500 | 27850 | 27850 | 27850 | 27850 | 16 |
| 198 | 20241218 | 151600 | 4170511900 | 27850 | 27850 | 27850 | 27800 | 183 |
| 199 | 20241218 | 151500 | 4165420350 | 27800 | 27800 | 27850 | 27800 | 10 |
| 200 | 20241218 | 151400 | 4165142000 | 27850 | 27800 | 27850 | 27800 | 175 |
| 201 | 20241218 | 151300 | 4160271500 | 27850 | 27850 | 27850 | 27850 | 7 |
| 202 | 20241218 | 151200 | 4160076550 | 27850 | 27850 | 27900 | 27850 | 188 |
| 203 | 20241218 | 151100 | 4154837850 | 27900 | 27900 | 27900 | 27900 | 6 |
| 204 | 20241218 | 151000 | 4154670450 | 27900 | 27850 | 27900 | 27850 | 12 |
| 205 | 20241218 | 150900 | 4154335900 | 27900 | 27900 | 27900 | 27850 | 1726 |
| 206 | 20241218 | 150800 | 4106243050 | 27900 | 27850 | 27900 | 27850 | 284 |
| 207 | 20241218 | 150700 | 4098331350 | 27850 | 27850 | 27850 | 27850 | 149 |
| 208 | 20241218 | 150600 | 4094181700 | 27850 | 27850 | 27850 | 27850 | 224 |
| 209 | 20241218 | 150500 | 4087943300 | 27850 | 27850 | 27850 | 27850 | 583 |
| 210 | 20241218 | 150400 | 4071706750 | 27850 | 27850 | 27850 | 27850 | 86 |
| 211 | 20241218 | 150300 | 4069311650 | 27850 | 27850 | 27850 | 27850 | 170 |
| 212 | 20241218 | 150200 | 4064577150 | 27850 | 27850 | 27850 | 27850 | 50 |
| 213 | 20241218 | 150100 | 4063184650 | 27850 | 27850 | 27850 | 27800 | 78 |
| 214 | 20241218 | 150000 | 4061012400 | 27850 | 27800 | 27850 | 27800 | 304 |
| 215 | 20241218 | 145900 | 4052551100 | 27800 | 27850 | 27850 | 27800 | 189 |
| 216 | 20241218 | 145800 | 4047292900 | 27850 | 27850 | 27850 | 27800 | 125 |
| 217 | 20241218 | 145700 | 4043816250 | 27850 | 27850 | 27850 | 27800 | 155 |
| 218 | 20241218 | 145600 | 4039504850 | 27900 | 27850 | 27900 | 27800 | 768 |
| 219 | 20241218 | 145500 | 4018141000 | 27850 | 27800 | 27850 | 27800 | 175 |
| 220 | 20241218 | 145400 | 4013272100 | 27850 | 27850 | 27900 | 27800 | 188 |
| 221 | 20241218 | 145300 | 4008041400 | 27900 | 27850 | 27900 | 27850 | 853 |
| 222 | 20241218 | 145200 | 3984281700 | 27900 | 27850 | 27900 | 27800 | 659 |
| 223 | 20241218 | 145100 | 3965928950 | 27850 | 27850 | 27900 | 27850 | 557 |
| 224 | 20241218 | 145000 | 3950396750 | 27900 | 27850 | 27900 | 27800 | 815 |
| 225 | 20241218 | 144900 | 3927681000 | 27850 | 27900 | 27900 | 27800 | 295 |
| 226 | 20241218 | 144800 | 3919465850 | 27850 | 27850 | 27900 | 27800 | 2792 |
| 227 | 20241218 | 144700 | 3841703200 | 27850 | 27850 | 27850 | 27800 | 494 |
| 228 | 20241218 | 144600 | 3827950300 | 27850 | 27800 | 27850 | 27800 | 365 |
| 229 | 20241218 | 144500 | 3817795050 | 27850 | 27850 | 27850 | 27800 | 107 |
| 230 | 20241218 | 144400 | 3814815150 | 27850 | 27850 | 27850 | 27850 | 149 |
| 231 | 20241218 | 144300 | 3810665500 | 27850 | 27800 | 27850 | 27800 | 847 |
| 232 | 20241218 | 144200 | 3787109350 | 27800 | 27800 | 27800 | 27750 | 213 |
| 233 | 20241218 | 144100 | 3781188050 | 27800 | 27800 | 27800 | 27800 | 211 |
| 234 | 20241218 | 144000 | 3775322250 | 27800 | 27800 | 27800 | 27800 | 91 |
| 235 | 20241218 | 143900 | 3772792450 | 27800 | 27800 | 27800 | 27750 | 128 |
| 236 | 20241218 | 143800 | 3769234550 | 27800 | 27800 | 27800 | 27800 | 110 |
| 237 | 20241218 | 143700 | 3766176550 | 27800 | 27800 | 27800 | 27750 | 100 |
| 238 | 20241218 | 143600 | 3763396600 | 27800 | 27800 | 27800 | 27800 | 88 |
| 239 | 20241218 | 143500 | 3760950200 | 27800 | 27800 | 27800 | 27800 | 42 |
| 240 | 20241218 | 143400 | 3759782600 | 27800 | 27800 | 27800 | 27800 | 73 |
| 241 | 20241218 | 143300 | 3757753200 | 27800 | 27800 | 27800 | 27800 | 53 |
| 242 | 20241218 | 143200 | 3756279800 | 27800 | 27800 | 27800 | 27750 | 86 |
| 243 | 20241218 | 143100 | 3753889500 | 27800 | 27800 | 27800 | 27800 | 37 |
| 244 | 20241218 | 143000 | 3752860900 | 27800 | 27800 | 27800 | 27750 | 307 |
| 245 | 20241218 | 142900 | 3744328850 | 27800 | 27800 | 27800 | 27800 | 48 |
| 246 | 20241218 | 142800 | 3742994450 | 27800 | 27800 | 27800 | 27800 | 109 |
| 247 | 20241218 | 142700 | 3739964250 | 27800 | 27800 | 27800 | 27800 | 64 |
| 248 | 20241218 | 142600 | 3738185050 | 27800 | 27800 | 27800 | 27800 | 120 |
| 249 | 20241218 | 142500 | 3734849050 | 27800 | 27800 | 27800 | 27800 | 88 |
| 250 | 20241218 | 142400 | 3732402650 | 27800 | 27800 | 27800 | 27800 | 172 |
| 251 | 20241218 | 142300 | 3727621050 | 27800 | 27750 | 27800 | 27750 | 127 |
| 252 | 20241218 | 142200 | 3724090500 | 27800 | 27800 | 27800 | 27800 | 113 |
| 253 | 20241218 | 142100 | 3720949100 | 27800 | 27800 | 27800 | 27800 | 9 |
| 254 | 20241218 | 142000 | 3720698900 | 27800 | 27750 | 27800 | 27750 | 86 |
| 255 | 20241218 | 141900 | 3718311100 | 27800 | 27800 | 27800 | 27750 | 330 |
| 256 | 20241218 | 141800 | 3709149400 | 27800 | 27800 | 27800 | 27750 | 30 |
| 257 | 20241218 | 141700 | 3708316150 | 27800 | 27800 | 27800 | 27800 | 9 |
| 258 | 20241218 | 141600 | 3708065950 | 27800 | 27800 | 27800 | 27800 | 5 |
| 259 | 20241218 | 141500 | 3707926950 | 27800 | 27800 | 27800 | 27750 | 7 |
| 260 | 20241218 | 141400 | 3707732400 | 27800 | 27800 | 27800 | 27800 | 97 |
| 261 | 20241218 | 141300 | 3705035800 | 27800 | 27850 | 27850 | 27800 | 8 |
| 262 | 20241218 | 141200 | 3704813100 | 27850 | 27850 | 27850 | 27750 | 1835 |
| 263 | 20241218 | 141100 | 3653839050 | 27850 | 27800 | 27850 | 27800 | 109 |
| 264 | 20241218 | 141000 | 3650807950 | 27800 | 27800 | 27850 | 27800 | 1148 |
| 265 | 20241218 | 140900 | 3618886050 | 27800 | 27800 | 27800 | 27800 | 4 |
| 266 | 20241218 | 140800 | 3618774850 | 27800 | 27800 | 27800 | 27750 | 38 |
| 267 | 20241218 | 140700 | 3617718500 | 27800 | 27800 | 27800 | 27750 | 146 |
| 268 | 20241218 | 140600 | 3613662250 | 27800 | 27800 | 27800 | 27800 | 10 |
| 269 | 20241218 | 140500 | 3613384250 | 27800 | 27800 | 27800 | 27750 | 56 |
| 270 | 20241218 | 140400 | 3611827500 | 27800 | 27800 | 27800 | 27800 | 52 |
| 271 | 20241218 | 140300 | 3610381900 | 27800 | 27800 | 27800 | 27750 | 1620 |
| 272 | 20241218 | 140200 | 3565350900 | 27850 | 27850 | 27850 | 27800 | 66 |
| 273 | 20241218 | 140100 | 3563512850 | 27850 | 27850 | 27850 | 27850 | 65 |
| 274 | 20241218 | 140000 | 3561702600 | 27800 | 27850 | 27850 | 27800 | 82 |
| 275 | 20241218 | 135900 | 3559418950 | 27850 | 27850 | 27850 | 27800 | 308 |
| 276 | 20241218 | 135800 | 3550846150 | 27850 | 27850 | 27850 | 27850 | 125 |
| 277 | 20241218 | 135700 | 3547364900 | 27850 | 27850 | 27850 | 27850 | 107 |
| 278 | 20241218 | 135600 | 3544384950 | 27850 | 27850 | 27850 | 27850 | 803 |
| 279 | 20241218 | 135500 | 3522021400 | 27850 | 27800 | 27850 | 27800 | 2092 |
| 280 | 20241218 | 135400 | 3463831550 | 27800 | 27800 | 27800 | 27750 | 145 |
| 281 | 20241218 | 135300 | 3459801550 | 27800 | 27800 | 27800 | 27750 | 161 |
| 282 | 20241218 | 135200 | 3455326300 | 27800 | 27800 | 27800 | 27800 | 126 |
| 283 | 20241218 | 135100 | 3451823500 | 27800 | 27800 | 27800 | 27800 | 173 |
| 284 | 20241218 | 135000 | 3447014100 | 27800 | 27800 | 27800 | 27800 | 675 |
| 285 | 20241218 | 134900 | 3428249100 | 27800 | 27800 | 27800 | 27800 | 44 |
| 286 | 20241218 | 134800 | 3427025900 | 27800 | 27750 | 27800 | 27750 | 2354 |
| 287 | 20241218 | 134700 | 3361672650 | 27750 | 27750 | 27750 | 27750 | 76 |
| 288 | 20241218 | 134600 | 3359563650 | 27750 | 27700 | 27750 | 27700 | 56 |
| 289 | 20241218 | 134500 | 3358009700 | 27750 | 27750 | 27750 | 27700 | 10 |
| 290 | 20241218 | 134400 | 3357732250 | 27750 | 27750 | 27800 | 27700 | 137 |
| 291 | 20241218 | 134300 | 3353933000 | 27750 | 27750 | 27800 | 27700 | 591 |
| 292 | 20241218 | 134200 | 3337535000 | 27750 | 27750 | 27800 | 27750 | 180 |
| 293 | 20241218 | 134100 | 3332538700 | 27750 | 27650 | 27800 | 27650 | 8420 |
| 294 | 20241218 | 134000 | 3099022350 | 27700 | 27700 | 27700 | 27700 | 6 |
| 295 | 20241218 | 133900 | 3098856150 | 27700 | 27700 | 27700 | 27700 | 43 |
| 296 | 20241218 | 133800 | 3097665050 | 27650 | 27700 | 27700 | 27650 | 467 |
| 297 | 20241218 | 133700 | 3084749350 | 27700 | 27700 | 27700 | 27700 | 66 |
| 298 | 20241218 | 133600 | 3082921150 | 27700 | 27650 | 27700 | 27650 | 6 |
| 299 | 20241218 | 133500 | 3082755000 | 27700 | 27700 | 27700 | 27700 | 11 |
| 300 | 20241218 | 133400 | 3082450300 | 27650 | 27700 | 27700 | 27650 | 505 |
| 301 | 20241218 | 133300 | 3068483050 | 27700 | 27700 | 27700 | 27700 | 86 |
| 302 | 20241218 | 133200 | 3066100850 | 27650 | 27700 | 27700 | 27650 | 364 |
| 303 | 20241218 | 133100 | 3056028050 | 27700 | 27650 | 27700 | 27650 | 125 |
| 304 | 20241218 | 133000 | 3052571600 | 27700 | 27650 | 27750 | 27650 | 8529 |
| 305 | 20241218 | 132900 | 2816346250 | 27650 | 27650 | 27650 | 27600 | 132 |
| 306 | 20241218 | 132800 | 2812699600 | 27650 | 27650 | 27650 | 27600 | 77 |
| 307 | 20241218 | 132700 | 2810572450 | 27650 | 27650 | 27650 | 27600 | 55 |
| 308 | 20241218 | 132600 | 2809052850 | 27650 | 27650 | 27650 | 27600 | 58 |
| 309 | 20241218 | 132500 | 2807450500 | 27650 | 27650 | 27650 | 27600 | 50 |
| 310 | 20241218 | 132400 | 2806069600 | 27650 | 27600 | 27650 | 27600 | 56 |
| 311 | 20241218 | 132300 | 2804523300 | 27600 | 27600 | 27650 | 27600 | 93 |
| 312 | 20241218 | 132200 | 2801954050 | 27650 | 27600 | 27650 | 27600 | 52 |
| 313 | 20241218 | 132100 | 2800518200 | 27650 | 27650 | 27650 | 27600 | 43 |
| 314 | 20241218 | 132000 | 2799330800 | 27650 | 27650 | 27650 | 27600 | 40 |
| 315 | 20241218 | 131900 | 2798226250 | 27650 | 27650 | 27650 | 27600 | 200 |
| 316 | 20241218 | 131800 | 2792698150 | 27650 | 27650 | 27650 | 27650 | 74 |
| 317 | 20241218 | 131700 | 2790652050 | 27650 | 27650 | 27650 | 27650 | 72 |
| 318 | 20241218 | 131600 | 2788661250 | 27650 | 27650 | 27650 | 27600 | 183 |
| 319 | 20241218 | 131500 | 2783601350 | 27650 | 27650 | 27650 | 27650 | 293 |
| 320 | 20241218 | 131400 | 2775499900 | 27650 | 27650 | 27650 | 27650 | 103 |
| 321 | 20241218 | 131300 | 2772651950 | 27650 | 27650 | 27650 | 27650 | 157 |
| 322 | 20241218 | 131200 | 2768310900 | 27650 | 27650 | 27650 | 27650 | 104 |
| 323 | 20241218 | 131100 | 2765435300 | 27650 | 27650 | 27650 | 27600 | 78 |
| 324 | 20241218 | 131000 | 2763278650 | 27650 | 27650 | 27650 | 27600 | 148 |
| 325 | 20241218 | 130900 | 2759187950 | 27650 | 27600 | 27650 | 27600 | 75 |
| 326 | 20241218 | 130800 | 2757114250 | 27650 | 27650 | 27650 | 27650 | 589 |
| 327 | 20241218 | 130700 | 2740828400 | 27650 | 27650 | 27650 | 27650 | 695 |
| 328 | 20241218 | 130600 | 2721611650 | 27650 | 27650 | 27650 | 27650 | 62 |
| 329 | 20241218 | 130500 | 2719897350 | 27650 | 27650 | 27650 | 27650 | 72 |
| 330 | 20241218 | 130400 | 2717906550 | 27600 | 27650 | 27650 | 27600 | 88 |
| 331 | 20241218 | 130300 | 2715474350 | 27650 | 27650 | 27650 | 27650 | 95 |
| 332 | 20241218 | 130200 | 2712847600 | 27650 | 27650 | 27650 | 27650 | 151 |
| 333 | 20241218 | 130100 | 2708672450 | 27650 | 27650 | 27650 | 27600 | 91 |
| 334 | 20241218 | 130000 | 2706156350 | 27650 | 27600 | 27650 | 27600 | 251 |
| 335 | 20241218 | 125900 | 2699216250 | 27650 | 27600 | 27650 | 27600 | 139 |
| 336 | 20241218 | 125800 | 2695372950 | 27650 | 27650 | 27650 | 27650 | 122 |
| 337 | 20241218 | 125700 | 2691999650 | 27650 | 27650 | 27650 | 27650 | 104 |
| 338 | 20241218 | 125600 | 2689124050 | 27650 | 27650 | 27650 | 27650 | 178 |
| 339 | 20241218 | 125500 | 2684202350 | 27650 | 27650 | 27650 | 27650 | 35 |
| 340 | 20241218 | 125400 | 2683234600 | 27650 | 27600 | 27650 | 27600 | 97 |
| 341 | 20241218 | 125300 | 2680552600 | 27600 | 27650 | 27650 | 27600 | 94 |
| 342 | 20241218 | 125200 | 2677953550 | 27650 | 27650 | 27650 | 27650 | 36 |
| 343 | 20241218 | 125100 | 2676958150 | 27650 | 27650 | 27650 | 27650 | 46 |
| 344 | 20241218 | 125000 | 2675686250 | 27650 | 27650 | 27650 | 27650 | 76 |
| 345 | 20241218 | 124900 | 2673584850 | 27650 | 27600 | 27650 | 27600 | 79 |
| 346 | 20241218 | 124800 | 2671403000 | 27650 | 27600 | 27650 | 27600 | 336 |
| 347 | 20241218 | 124700 | 2662116100 | 27600 | 27550 | 27600 | 27550 | 136 |
| 348 | 20241218 | 124600 | 2658362600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 349 | 20241218 | 124500 | 2658362600 | 27600 | 27600 | 27600 | 27600 | 35 |
| 350 | 20241218 | 124400 | 2657396600 | 27600 | 27600 | 27600 | 27600 | 92 |
| 351 | 20241218 | 124300 | 2654857400 | 27650 | 27650 | 27650 | 27650 | 134 |
| 352 | 20241218 | 124200 | 2651152300 | 27650 | 27650 | 27650 | 27600 | 1104 |
| 353 | 20241218 | 124100 | 2620678400 | 27650 | 27600 | 27650 | 27600 | 40 |
| 354 | 20241218 | 124000 | 2619572450 | 27650 | 27650 | 27650 | 27650 | 1 |
| 355 | 20241218 | 123900 | 2619544800 | 27600 | 27600 | 27600 | 27600 | 1 |
| 356 | 20241218 | 123800 | 2619517200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 357 | 20241218 | 123700 | 2619517200 | 27650 | 27600 | 27650 | 27600 | 49 |
| 358 | 20241218 | 123600 | 2618164450 | 27650 | 27650 | 27650 | 27650 | 60 |
| 359 | 20241218 | 123500 | 2616505450 | 27650 | 27600 | 27650 | 27600 | 35 |
| 360 | 20241218 | 123400 | 2615539100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 361 | 20241218 | 123300 | 2615539100 | 27650 | 27550 | 27700 | 27550 | 961 |
| 362 | 20241218 | 123200 | 2588952150 | 27550 | 27550 | 27550 | 27550 | 1 |
| 363 | 20241218 | 123100 | 2588924600 | 27550 | 27650 | 27650 | 27550 | 516 |
| 364 | 20241218 | 123000 | 2574683450 | 27650 | 27650 | 27650 | 27650 | 26 |
| 365 | 20241218 | 122900 | 2573964550 | 27600 | 27650 | 27650 | 27600 | 525 |
| 366 | 20241218 | 122800 | 2559474050 | 27650 | 27650 | 27650 | 27650 | 25 |
| 367 | 20241218 | 122700 | 2558782800 | 27650 | 27650 | 27650 | 27650 | 461 |
| 368 | 20241218 | 122600 | 2546036150 | 27700 | 27650 | 27700 | 27650 | 1434 |
| 369 | 20241218 | 122500 | 2506338250 | 27650 | 27650 | 27650 | 27650 | 151 |
| 370 | 20241218 | 122400 | 2502163100 | 27600 | 27650 | 27650 | 27600 | 78 |
| 371 | 20241218 | 122300 | 2500006450 | 27650 | 27650 | 27650 | 27650 | 92 |
| 372 | 20241218 | 122200 | 2497462650 | 27650 | 27650 | 27650 | 27600 | 56 |
| 373 | 20241218 | 122100 | 2495914350 | 27650 | 27650 | 27650 | 27650 | 79 |
| 374 | 20241218 | 122000 | 2493730000 | 27650 | 27650 | 27650 | 27650 | 1265 |
| 375 | 20241218 | 121900 | 2458752750 | 27650 | 27650 | 27650 | 27650 | 100 |
| 376 | 20241218 | 121800 | 2455987750 | 27650 | 27650 | 27650 | 27650 | 58 |
| 377 | 20241218 | 121700 | 2454384050 | 27650 | 27650 | 27650 | 27600 | 77 |
| 378 | 20241218 | 121600 | 2452255050 | 27600 | 27600 | 27650 | 27600 | 58 |
| 379 | 20241218 | 121500 | 2450651450 | 27650 | 27650 | 27650 | 27650 | 55 |
| 380 | 20241218 | 121400 | 2449130700 | 27650 | 27650 | 27650 | 27650 | 44 |
| 381 | 20241218 | 121300 | 2447914100 | 27650 | 27650 | 27650 | 27650 | 90 |
| 382 | 20241218 | 121200 | 2445425600 | 27650 | 27650 | 27650 | 27650 | 47 |
| 383 | 20241218 | 121100 | 2444126050 | 27650 | 27650 | 27650 | 27650 | 56 |
| 384 | 20241218 | 121000 | 2442577650 | 27600 | 27600 | 27650 | 27600 | 48 |
| 385 | 20241218 | 120900 | 2441250550 | 27650 | 27650 | 27650 | 27650 | 41 |
| 386 | 20241218 | 120800 | 2440116900 | 27650 | 27650 | 27650 | 27650 | 79 |
| 387 | 20241218 | 120700 | 2437932550 | 27650 | 27650 | 27650 | 27650 | 87 |
| 388 | 20241218 | 120600 | 2435527000 | 27600 | 27650 | 27650 | 27600 | 224 |
| 389 | 20241218 | 120500 | 2429333800 | 27650 | 27650 | 27650 | 27600 | 100 |
| 390 | 20241218 | 120400 | 2426569000 | 27650 | 27650 | 27650 | 27600 | 112 |
| 391 | 20241218 | 120300 | 2423472250 | 27650 | 27650 | 27650 | 27650 | 120 |
| 392 | 20241218 | 120200 | 2420154250 | 27650 | 27650 | 27650 | 27600 | 59 |
| 393 | 20241218 | 120100 | 2418522950 | 27650 | 27650 | 27650 | 27650 | 73 |
| 394 | 20241218 | 120000 | 2416504500 | 27650 | 27650 | 27650 | 27650 | 187 |
| 395 | 20241218 | 115900 | 2411333950 | 27650 | 27650 | 27650 | 27650 | 44 |
| 396 | 20241218 | 115800 | 2410117350 | 27650 | 27650 | 27650 | 27650 | 56 |
| 397 | 20241218 | 115700 | 2408568950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 398 | 20241218 | 115600 | 2408568950 | 27650 | 27600 | 27650 | 27600 | 42 |
| 399 | 20241218 | 115500 | 2407407700 | 27600 | 27600 | 27600 | 27600 | 2 |
| 400 | 20241218 | 115400 | 2407352500 | 27650 | 27600 | 27650 | 27600 | 99 |
| 401 | 20241218 | 115300 | 2404617650 | 27600 | 27600 | 27600 | 27600 | 5 |
| 402 | 20241218 | 115200 | 2404479650 | 27600 | 27600 | 27650 | 27600 | 30 |
| 403 | 20241218 | 115100 | 2403650350 | 27600 | 27600 | 27600 | 27600 | 1418 |
| 404 | 20241218 | 115000 | 2364513550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 405 | 20241218 | 114900 | 2364513550 | 27600 | 27600 | 27600 | 27600 | 2 |
| 406 | 20241218 | 114800 | 2364458350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 407 | 20241218 | 114700 | 2364458350 | 27550 | 27650 | 27650 | 27550 | 558 |
| 408 | 20241218 | 114600 | 2349029750 | 27650 | 27650 | 27650 | 27650 | 26 |
| 409 | 20241218 | 114500 | 2348310850 | 27650 | 27650 | 27650 | 27500 | 20073 |
| 410 | 20241218 | 114400 | 1796017200 | 27650 | 27650 | 27650 | 27650 | 5 |
| 411 | 20241218 | 114300 | 1795878950 | 27650 | 27700 | 27700 | 27650 | 2 |
| 412 | 20241218 | 114200 | 1795823600 | 27750 | 27700 | 27750 | 27700 | 235 |
| 413 | 20241218 | 114100 | 1789312350 | 27750 | 27700 | 27750 | 27700 | 109 |
| 414 | 20241218 | 114000 | 1786292700 | 27700 | 27750 | 27750 | 27700 | 6 |
| 415 | 20241218 | 113900 | 1786126250 | 27700 | 27700 | 27750 | 27700 | 609 |
| 416 | 20241218 | 113800 | 1769253900 | 27750 | 27750 | 27750 | 27750 | 30 |
| 417 | 20241218 | 113700 | 1768421400 | 27700 | 27700 | 27700 | 27700 | 1 |
| 418 | 20241218 | 113600 | 1768393700 | 27700 | 27750 | 27750 | 27700 | 239 |
| 419 | 20241218 | 113500 | 1761771450 | 27750 | 27700 | 27750 | 27700 | 111 |
| 420 | 20241218 | 113400 | 1758693300 | 27750 | 27750 | 27750 | 27750 | 48 |
| 421 | 20241218 | 113300 | 1757361300 | 27750 | 27700 | 27750 | 27700 | 60 |
| 422 | 20241218 | 113200 | 1755697650 | 27750 | 27700 | 27750 | 27700 | 11 |
| 423 | 20241218 | 113100 | 1755392900 | 27750 | 27700 | 27750 | 27700 | 50 |
| 424 | 20241218 | 113000 | 1754007450 | 27750 | 27700 | 27750 | 27700 | 40 |
| 425 | 20241218 | 112900 | 1752897600 | 27700 | 27750 | 27750 | 27700 | 340 |
| 426 | 20241218 | 112800 | 1743472600 | 27750 | 27750 | 27750 | 27750 | 33 |
| 427 | 20241218 | 112700 | 1742556850 | 27750 | 27750 | 27750 | 27750 | 17 |
| 428 | 20241218 | 112600 | 1742085100 | 27750 | 27750 | 27800 | 27750 | 523 |
| 429 | 20241218 | 112500 | 1727570950 | 27750 | 27750 | 27800 | 27750 | 14 |
| 430 | 20241218 | 112400 | 1727182350 | 27800 | 27750 | 27800 | 27750 | 28 |
| 431 | 20241218 | 112300 | 1726405150 | 27750 | 27650 | 27800 | 27650 | 5025 |
| 432 | 20241218 | 112200 | 1587014650 | 27700 | 27700 | 27700 | 27700 | 50 |
| 433 | 20241218 | 112100 | 1585629650 | 27650 | 27650 | 27700 | 27650 | 336 |
| 434 | 20241218 | 112000 | 1576338300 | 27700 | 27700 | 27700 | 27700 | 27 |
| 435 | 20241218 | 111900 | 1575590400 | 27700 | 27650 | 27700 | 27650 | 73 |
| 436 | 20241218 | 111800 | 1573569650 | 27650 | 27700 | 27700 | 27650 | 64 |
| 437 | 20241218 | 111700 | 1571796950 | 27700 | 27700 | 27700 | 27700 | 52 |
| 438 | 20241218 | 111600 | 1570356550 | 27700 | 27700 | 27700 | 27650 | 100 |
| 439 | 20241218 | 111500 | 1567586650 | 27700 | 27650 | 27700 | 27650 | 13 |
| 440 | 20241218 | 111400 | 1567227100 | 27700 | 27650 | 27700 | 27650 | 13 |
| 441 | 20241218 | 111300 | 1566867500 | 27650 | 27650 | 27650 | 27650 | 42 |
| 442 | 20241218 | 111200 | 1565706200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 443 | 20241218 | 111100 | 1565706200 | 27650 | 27650 | 27650 | 27650 | 74 |
| 444 | 20241218 | 111000 | 1563660100 | 27650 | 27700 | 27700 | 27650 | 449 |
| 445 | 20241218 | 110900 | 1551244750 | 27700 | 27700 | 27700 | 27700 | 68 |
| 446 | 20241218 | 110800 | 1549361150 | 27700 | 27800 | 27800 | 27700 | 761 |
| 447 | 20241218 | 110700 | 1528276950 | 27750 | 27750 | 27800 | 27700 | 1206 |
| 448 | 20241218 | 110600 | 1494801850 | 27750 | 27700 | 27800 | 27700 | 3763 |
| 449 | 20241218 | 110500 | 1390367700 | 27750 | 27550 | 27750 | 27550 | 6276 |
| 450 | 20241218 | 110400 | 1216721250 | 27600 | 27600 | 27600 | 27550 | 46 |
| 451 | 20241218 | 110300 | 1215452500 | 27600 | 27600 | 27600 | 27550 | 63 |
| 452 | 20241218 | 110200 | 1213714650 | 27600 | 27550 | 27600 | 27550 | 80 |
| 453 | 20241218 | 110100 | 1211507550 | 27600 | 27600 | 27600 | 27600 | 32 |
| 454 | 20241218 | 110000 | 1210624350 | 27600 | 27600 | 27600 | 27600 | 34 |
| 455 | 20241218 | 105900 | 1209685950 | 27600 | 27600 | 27600 | 27600 | 24 |
| 456 | 20241218 | 105800 | 1209023550 | 27600 | 27550 | 27600 | 27550 | 48 |
| 457 | 20241218 | 105700 | 1207699900 | 27600 | 27600 | 27600 | 27600 | 37 |
| 458 | 20241218 | 105600 | 1206678700 | 27600 | 27600 | 27600 | 27550 | 122 |
| 459 | 20241218 | 105500 | 1203314400 | 27600 | 27550 | 27600 | 27550 | 27 |
| 460 | 20241218 | 105400 | 1202569250 | 27600 | 27600 | 27600 | 27600 | 24 |
| 461 | 20241218 | 105300 | 1201906850 | 27600 | 27600 | 27600 | 27550 | 50 |
| 462 | 20241218 | 105200 | 1200527750 | 27650 | 27600 | 27650 | 27600 | 263 |
| 463 | 20241218 | 105100 | 1193268750 | 27600 | 27600 | 27600 | 27600 | 175 |
| 464 | 20241218 | 105000 | 1188438750 | 27650 | 27600 | 27650 | 27600 | 415 |
| 465 | 20241218 | 104900 | 1176983300 | 27650 | 27600 | 27650 | 27600 | 496 |
| 466 | 20241218 | 104800 | 1163290900 | 27600 | 27550 | 27600 | 27550 | 86 |
| 467 | 20241218 | 104700 | 1160919850 | 27600 | 27550 | 27600 | 27550 | 472 |
| 468 | 20241218 | 104600 | 1147913600 | 27600 | 27600 | 27650 | 27600 | 186 |
| 469 | 20241218 | 104500 | 1142779100 | 27650 | 27650 | 27650 | 27550 | 413 |
| 470 | 20241218 | 104400 | 1131379650 | 27600 | 27600 | 27600 | 27600 | 76 |
| 471 | 20241218 | 104300 | 1129282050 | 27600 | 27600 | 27650 | 27600 | 846 |
| 472 | 20241218 | 104200 | 1105930850 | 27650 | 27650 | 27650 | 27600 | 196 |
| 473 | 20241218 | 104100 | 1100516500 | 27650 | 27650 | 27650 | 27600 | 98 |
| 474 | 20241218 | 104000 | 1097807800 | 27650 | 27650 | 27650 | 27650 | 190 |
| 475 | 20241218 | 103900 | 1092554300 | 27650 | 27600 | 27650 | 27600 | 1332 |
| 476 | 20241218 | 103800 | 1055772150 | 27600 | 27600 | 27600 | 27550 | 85 |
| 477 | 20241218 | 103700 | 1053426250 | 27600 | 27550 | 27600 | 27550 | 2 |
| 478 | 20241218 | 103600 | 1053371100 | 27550 | 27550 | 27550 | 27550 | 31 |
| 479 | 20241218 | 103500 | 1052517050 | 27550 | 27550 | 27550 | 27550 | 783 |
| 480 | 20241218 | 103400 | 1030945400 | 27550 | 27550 | 27600 | 27550 | 309 |
| 481 | 20241218 | 103300 | 1022431050 | 27600 | 27600 | 27600 | 27600 | 75 |
| 482 | 20241218 | 103200 | 1020361050 | 27600 | 27550 | 27600 | 27550 | 2 |
| 483 | 20241218 | 103100 | 1020305900 | 27600 | 27600 | 27600 | 27550 | 86 |
| 484 | 20241218 | 103000 | 1017934650 | 27550 | 27550 | 27600 | 27550 | 118 |
| 485 | 20241218 | 102900 | 1014681600 | 27600 | 27600 | 27600 | 27550 | 7 |
| 486 | 20241218 | 102800 | 1014488450 | 27600 | 27600 | 27600 | 27600 | 83 |
| 487 | 20241218 | 102700 | 1012197650 | 27600 | 27550 | 27600 | 27550 | 58 |
| 488 | 20241218 | 102600 | 1010599700 | 27600 | 27600 | 27600 | 27550 | 194 |
| 489 | 20241218 | 102500 | 1005247950 | 27600 | 27600 | 27600 | 27600 | 3 |
| 490 | 20241218 | 102400 | 1005165150 | 27550 | 27550 | 27550 | 27550 | 263 |
| 491 | 20241218 | 102300 | 997919500 | 27500 | 27550 | 27550 | 27500 | 13 |
| 492 | 20241218 | 102200 | 997561450 | 27550 | 27550 | 27550 | 27550 | 28 |
| 493 | 20241218 | 102100 | 996790050 | 27550 | 27550 | 27550 | 27550 | 2 |
| 494 | 20241218 | 102000 | 996734950 | 27550 | 27600 | 27600 | 27550 | 672 |
| 495 | 20241218 | 101900 | 978220750 | 27600 | 27600 | 27600 | 27550 | 1437 |
| 496 | 20241218 | 101800 | 938621900 | 27600 | 27650 | 27650 | 27550 | 487 |
| 497 | 20241218 | 101700 | 925186250 | 27650 | 27450 | 27700 | 27450 | 5269 |
| 498 | 20241218 | 101600 | 779986800 | 27450 | 27500 | 27500 | 27450 | 10 |
| 499 | 20241218 | 101500 | 779711850 | 27450 | 27450 | 27500 | 27450 | 289 |
| 500 | 20241218 | 101400 | 771771050 | 27500 | 27500 | 27500 | 27500 | 3 |
| 501 | 20241218 | 101300 | 771688550 | 27500 | 27500 | 27500 | 27450 | 62 |
| 502 | 20241218 | 101200 | 769986300 | 27500 | 27500 | 27500 | 27500 | 3 |
| 503 | 20241218 | 101100 | 769903800 | 27400 | 27500 | 27500 | 27400 | 281 |
| 504 | 20241218 | 101000 | 762185700 | 27500 | 27500 | 27500 | 27450 | 4 |
| 505 | 20241218 | 100900 | 762075750 | 27500 | 27450 | 27500 | 27450 | 55 |
| 506 | 20241218 | 100800 | 760564000 | 27500 | 27500 | 27500 | 27450 | 333 |
| 507 | 20241218 | 100700 | 751421050 | 27500 | 27450 | 27500 | 27450 | 204 |
| 508 | 20241218 | 100600 | 745819550 | 27450 | 27450 | 27450 | 27450 | 0 |
| 509 | 20241218 | 100500 | 745819550 | 27450 | 27450 | 27450 | 27450 | 2 |
| 510 | 20241218 | 100400 | 745764650 | 27450 | 27350 | 27450 | 27350 | 343 |
| 511 | 20241218 | 100300 | 736366500 | 27400 | 27350 | 27400 | 27350 | 80 |
| 512 | 20241218 | 100200 | 734176250 | 27400 | 27400 | 27400 | 27400 | 70 |
| 513 | 20241218 | 100100 | 732258250 | 27400 | 27350 | 27400 | 27350 | 26 |
| 514 | 20241218 | 100000 | 731547050 | 27350 | 27350 | 27400 | 27350 | 32 |
| 515 | 20241218 | 095900 | 730671800 | 27400 | 27300 | 27400 | 27300 | 24 |
| 516 | 20241218 | 095800 | 730015000 | 27350 | 27300 | 27350 | 27300 | 101 |
| 517 | 20241218 | 095700 | 727252700 | 27350 | 27350 | 27350 | 27300 | 176 |
| 518 | 20241218 | 095600 | 722439150 | 27350 | 27300 | 27350 | 27300 | 36 |
| 519 | 20241218 | 095500 | 721456050 | 27300 | 27300 | 27300 | 27300 | 2 |
| 520 | 20241218 | 095400 | 721401450 | 27300 | 27250 | 27300 | 27250 | 998 |
| 521 | 20241218 | 095300 | 694156200 | 27300 | 27250 | 27300 | 27250 | 101 |
| 522 | 20241218 | 095200 | 691400550 | 27300 | 27250 | 27300 | 27250 | 3 |
| 523 | 20241218 | 095100 | 691318750 | 27250 | 27250 | 27300 | 27250 | 41 |
| 524 | 20241218 | 095000 | 690201300 | 27250 | 27300 | 27300 | 27250 | 3 |
| 525 | 20241218 | 094900 | 690119500 | 27250 | 27250 | 27250 | 27250 | 40 |
| 526 | 20241218 | 094800 | 689029500 | 27250 | 27300 | 27300 | 27250 | 24 |
| 527 | 20241218 | 094700 | 688374400 | 27250 | 27250 | 27250 | 27250 | 62 |
| 528 | 20241218 | 094600 | 686684900 | 27250 | 27250 | 27300 | 27250 | 683 |
| 529 | 20241218 | 094500 | 668064150 | 27250 | 27250 | 27250 | 27250 | 3 |
| 530 | 20241218 | 094400 | 667982400 | 27250 | 27250 | 27250 | 27250 | 67 |
| 531 | 20241218 | 094300 | 666156650 | 27250 | 27300 | 27300 | 27250 | 1344 |
| 532 | 20241218 | 094200 | 629530150 | 27300 | 27250 | 27300 | 27250 | 27 |
| 533 | 20241218 | 094100 | 628793850 | 27300 | 27300 | 27350 | 27300 | 51 |
| 534 | 20241218 | 094000 | 627400550 | 27350 | 27300 | 27350 | 27250 | 1063 |
| 535 | 20241218 | 093900 | 598386950 | 27300 | 27300 | 27300 | 27250 | 1423 |
| 536 | 20241218 | 093800 | 559541350 | 27300 | 27300 | 27350 | 27300 | 797 |
| 537 | 20241218 | 093700 | 537781400 | 27300 | 27300 | 27350 | 27300 | 36 |
| 538 | 20241218 | 093600 | 536797100 | 27300 | 27300 | 27300 | 27300 | 44 |
| 539 | 20241218 | 093500 | 535595900 | 27300 | 27350 | 27350 | 27300 | 116 |
| 540 | 20241218 | 093400 | 532425500 | 27300 | 27300 | 27350 | 27300 | 10 |
| 541 | 20241218 | 093300 | 532152200 | 27300 | 27350 | 27400 | 27300 | 723 |
| 542 | 20241218 | 093200 | 512377600 | 27350 | 27450 | 27450 | 27350 | 738 |
| 543 | 20241218 | 093100 | 492154900 | 27550 | 27450 | 27550 | 27400 | 1237 |
| 544 | 20241218 | 093000 | 458176650 | 27450 | 27400 | 27450 | 27400 | 9 |
| 545 | 20241218 | 092900 | 457929750 | 27400 | 27400 | 27400 | 27400 | 5 |
| 546 | 20241218 | 092800 | 457792750 | 27400 | 27400 | 27400 | 27400 | 47 |
| 547 | 20241218 | 092700 | 456504950 | 27400 | 27400 | 27400 | 27400 | 2 |
| 548 | 20241218 | 092600 | 456450150 | 27450 | 27500 | 27500 | 27450 | 263 |
| 549 | 20241218 | 092500 | 449219750 | 27450 | 27450 | 27450 | 27450 | 49 |
| 550 | 20241218 | 092400 | 447874700 | 27400 | 27350 | 27400 | 27350 | 165 |
| 551 | 20241218 | 092300 | 443356200 | 27400 | 27400 | 27400 | 27400 | 30 |
| 552 | 20241218 | 092200 | 442534200 | 27400 | 27400 | 27400 | 27400 | 5 |
| 553 | 20241218 | 092100 | 442397200 | 27350 | 27350 | 27400 | 27350 | 799 |
| 554 | 20241218 | 092000 | 420523050 | 27350 | 27400 | 27400 | 27350 | 37 |
| 555 | 20241218 | 091900 | 419510000 | 27400 | 27400 | 27400 | 27350 | 417 |
| 556 | 20241218 | 091800 | 408104750 | 27400 | 27400 | 27400 | 27400 | 31 |
| 557 | 20241218 | 091700 | 407255350 | 27350 | 27300 | 27350 | 27300 | 893 |
| 558 | 20241218 | 091600 | 382848300 | 27350 | 27500 | 27500 | 27350 | 1767 |
| 559 | 20241218 | 091500 | 334424650 | 27500 | 27450 | 27500 | 27450 | 45 |
| 560 | 20241218 | 091400 | 333188500 | 27450 | 27450 | 27450 | 27450 | 273 |
| 561 | 20241218 | 091300 | 325694650 | 27450 | 27350 | 27450 | 27350 | 121 |
| 562 | 20241218 | 091200 | 322377150 | 27400 | 27400 | 27450 | 27350 | 885 |
| 563 | 20241218 | 091100 | 298127650 | 27500 | 27450 | 27500 | 27450 | 553 |
| 564 | 20241218 | 091000 | 282947250 | 27450 | 27450 | 27500 | 27350 | 2205 |
| 565 | 20241218 | 090900 | 222477700 | 27450 | 27400 | 27450 | 27400 | 135 |
| 566 | 20241218 | 090800 | 218773700 | 27350 | 27300 | 27350 | 27300 | 778 |
| 567 | 20241218 | 090700 | 197512800 | 27300 | 27300 | 27300 | 27250 | 613 |
| 568 | 20241218 | 090600 | 180780850 | 27300 | 27400 | 27400 | 27250 | 1435 |
| 569 | 20241218 | 090500 | 141609650 | 27350 | 27350 | 27400 | 27350 | 527 |
| 570 | 20241218 | 090400 | 127190750 | 27350 | 27400 | 27400 | 27350 | 2328 |
| 571 | 20241218 | 090300 | 63469750 | 27450 | 27400 | 27450 | 27400 | 983 |
| 572 | 20241218 | 090200 | 36534500 | 27400 | 27350 | 27400 | 27350 | 173 |
| 573 | 20241218 | 090100 | 31796850 | 27400 | 27350 | 27400 | 27350 | 82 |
| 574 | 20241218 | 090000 | 29554050 | 27350 | 27300 | 27350 | 27300 | 930 |