32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 3 | 20241213 | 184400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20241213 | 184300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20241213 | 184200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20241213 | 184100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20241213 | 184000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20241213 | 183900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20241213 | 183800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20241213 | 183700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20241213 | 183600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20241213 | 183500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20241213 | 183400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20241213 | 183300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20241213 | 183200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20241213 | 183100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20241213 | 183000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20241213 | 182900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20241213 | 182800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20241213 | 182700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20241213 | 182600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20241213 | 182500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20241213 | 182400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20241213 | 182300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20241213 | 182200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20241213 | 182100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20241213 | 182000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20241213 | 181900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20241213 | 181800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20241213 | 181700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20241213 | 181600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20241213 | 181500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 33 | 20241213 | 181400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20241213 | 181300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20241213 | 181200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20241213 | 181100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20241213 | 181000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20241213 | 180900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20241213 | 180800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20241213 | 180700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20241213 | 180600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20241213 | 180500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20241213 | 180400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20241213 | 180300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20241213 | 180200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20241213 | 180100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20241213 | 180000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20241213 | 175900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20241213 | 175800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20241213 | 175700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20241213 | 175600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20241213 | 175500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20241213 | 175400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20241213 | 175300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20241213 | 175200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20241213 | 175100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20241213 | 175000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20241213 | 174900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20241213 | 174800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20241213 | 174700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20241213 | 174600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20241213 | 174500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 63 | 20241213 | 174400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20241213 | 174300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20241213 | 174200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20241213 | 174100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20241213 | 174000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20241213 | 173900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20241213 | 173800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20241213 | 173700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20241213 | 173600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20241213 | 173500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20241213 | 173400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20241213 | 173300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20241213 | 173200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20241213 | 173100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20241213 | 173000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20241213 | 172900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20241213 | 172800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20241213 | 172700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20241213 | 172600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20241213 | 172500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20241213 | 172400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20241213 | 172300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20241213 | 172200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20241213 | 172100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20241213 | 172000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20241213 | 171900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20241213 | 171800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20241213 | 171700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20241213 | 171600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20241213 | 171500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 93 | 20241213 | 171400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20241213 | 171300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20241213 | 171200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20241213 | 171100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20241213 | 171000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20241213 | 170900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20241213 | 170800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20241213 | 170700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20241213 | 170600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20241213 | 170500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20241213 | 170400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20241213 | 170300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20241213 | 170200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20241213 | 170100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20241213 | 170000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20241213 | 165900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20241213 | 165800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20241213 | 165700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20241213 | 165600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20241213 | 165500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20241213 | 165400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20241213 | 165300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20241213 | 165200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20241213 | 165100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20241213 | 165000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20241213 | 164900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20241213 | 164800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20241213 | 164700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20241213 | 164600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20241213 | 164500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 123 | 20241213 | 164400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20241213 | 164300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20241213 | 164200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20241213 | 164100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20241213 | 164000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20241213 | 163900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20241213 | 163800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20241213 | 163700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20241213 | 163600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20241213 | 163500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20241213 | 163400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20241213 | 163300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20241213 | 163200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20241213 | 163100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20241213 | 163000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20241213 | 162900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20241213 | 162800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20241213 | 162700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20241213 | 162600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20241213 | 162500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20241213 | 162400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20241213 | 162300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20241213 | 162200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20241213 | 162100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20241213 | 162000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20241213 | 161900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20241213 | 161800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20241213 | 161700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20241213 | 161600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20241213 | 161500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 153 | 20241213 | 161400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20241213 | 161300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20241213 | 161200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20241213 | 161100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20241213 | 161000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20241213 | 160900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20241213 | 160800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20241213 | 160700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20241213 | 160600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20241213 | 160500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20241213 | 160400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20241213 | 160300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20241213 | 160200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20241213 | 160100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20241213 | 160000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20241213 | 155900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20241213 | 155800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20241213 | 155700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20241213 | 155600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20241213 | 155500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20241213 | 155400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20241213 | 155300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20241213 | 155200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20241213 | 155100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20241213 | 155000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20241213 | 154900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20241213 | 154800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20241213 | 154700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20241213 | 154600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20241213 | 154500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 183 | 20241213 | 154400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20241213 | 154300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20241213 | 154200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20241213 | 154100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20241213 | 154000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20241213 | 153900 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20241213 | 153800 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20241213 | 153700 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20241213 | 153600 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20241213 | 153500 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20241213 | 153400 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20241213 | 153300 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20241213 | 153200 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20241213 | 153100 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20241213 | 153000 | 15552404300 | 21600 | 21600 | 21600 | 21600 | 24122 |
| 198 | 20241213 | 152900 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20241213 | 152800 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20241213 | 152700 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20241213 | 152600 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20241213 | 152500 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20241213 | 152400 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20241213 | 152300 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20241213 | 152200 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20241213 | 152100 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20241213 | 152000 | 15031369100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20241213 | 151900 | 15031369100 | 21550 | 21500 | 21550 | 21500 | 3373 |
| 209 | 20241213 | 151800 | 14958716500 | 21550 | 21500 | 21550 | 21500 | 1784 |
| 210 | 20241213 | 151700 | 14920343650 | 21550 | 21500 | 21550 | 21500 | 2252 |
| 211 | 20241213 | 151600 | 14871818800 | 21500 | 21550 | 21550 | 21500 | 1391 |
| 212 | 20241213 | 151500 | 14841881450 | 21500 | 21500 | 21550 | 21500 | 1025 |
| 213 | 20241213 | 151400 | 14819797300 | 21550 | 21550 | 21550 | 21500 | 942 |
| 214 | 20241213 | 151300 | 14799536500 | 21550 | 21450 | 21550 | 21450 | 1777 |
| 215 | 20241213 | 151200 | 14761325800 | 21500 | 21500 | 21500 | 21400 | 532 |
| 216 | 20241213 | 151100 | 14749898100 | 21450 | 21450 | 21500 | 21400 | 2052 |
| 217 | 20241213 | 151000 | 14705877700 | 21450 | 21400 | 21450 | 21400 | 609 |
| 218 | 20241213 | 150900 | 14692818800 | 21450 | 21400 | 21450 | 21400 | 1579 |
| 219 | 20241213 | 150800 | 14658952700 | 21450 | 21400 | 21450 | 21350 | 1708 |
| 220 | 20241213 | 150700 | 14622394000 | 21400 | 21400 | 21450 | 21350 | 3891 |
| 221 | 20241213 | 150600 | 14539129800 | 21400 | 21400 | 21400 | 21350 | 858 |
| 222 | 20241213 | 150500 | 14520769550 | 21400 | 21400 | 21400 | 21350 | 871 |
| 223 | 20241213 | 150400 | 14502134150 | 21400 | 21300 | 21400 | 21300 | 581 |
| 224 | 20241213 | 150300 | 14489714450 | 21400 | 21400 | 21400 | 21300 | 1355 |
| 225 | 20241213 | 150200 | 14460779100 | 21400 | 21350 | 21400 | 21350 | 1035 |
| 226 | 20241213 | 150100 | 14438671900 | 21400 | 21350 | 21400 | 21300 | 1101 |
| 227 | 20241213 | 150000 | 14415164450 | 21350 | 21300 | 21350 | 21300 | 1267 |
| 228 | 20241213 | 145900 | 14388123700 | 21350 | 21350 | 21350 | 21300 | 501 |
| 229 | 20241213 | 145800 | 14377430550 | 21350 | 21350 | 21400 | 21250 | 8966 |
| 230 | 20241213 | 145700 | 14186625700 | 21400 | 21350 | 21400 | 21300 | 870 |
| 231 | 20241213 | 145600 | 14168041450 | 21350 | 21350 | 21350 | 21300 | 491 |
| 232 | 20241213 | 145500 | 14157566750 | 21300 | 21300 | 21350 | 21300 | 7145 |
| 233 | 20241213 | 145400 | 14005362500 | 21350 | 21350 | 21400 | 21350 | 988 |
| 234 | 20241213 | 145300 | 13984259550 | 21350 | 21300 | 21350 | 21300 | 1379 |
| 235 | 20241213 | 145200 | 13954858650 | 21350 | 21300 | 21350 | 21300 | 584 |
| 236 | 20241213 | 145100 | 13942403400 | 21350 | 21350 | 21350 | 21250 | 10464 |
| 237 | 20241213 | 145000 | 13719460400 | 21350 | 21300 | 21400 | 21300 | 1063 |
| 238 | 20241213 | 144900 | 13696767150 | 21350 | 21350 | 21350 | 21300 | 1394 |
| 239 | 20241213 | 144800 | 13667017850 | 21350 | 21300 | 21350 | 21300 | 873 |
| 240 | 20241213 | 144700 | 13648404850 | 21300 | 21300 | 21350 | 21200 | 13907 |
| 241 | 20241213 | 144600 | 13352819200 | 21300 | 21250 | 21300 | 21250 | 1195 |
| 242 | 20241213 | 144500 | 13327378950 | 21300 | 21250 | 21300 | 21250 | 1602 |
| 243 | 20241213 | 144400 | 13293323100 | 21250 | 21250 | 21300 | 21250 | 3131 |
| 244 | 20241213 | 144300 | 13226777550 | 21250 | 21250 | 21300 | 21250 | 10383 |
| 245 | 20241213 | 144200 | 13006101800 | 21250 | 21250 | 21300 | 21250 | 1486 |
| 246 | 20241213 | 144100 | 12974468950 | 21300 | 21300 | 21300 | 21250 | 1160 |
| 247 | 20241213 | 144000 | 12949795800 | 21300 | 21350 | 21350 | 21250 | 4554 |
| 248 | 20241213 | 143900 | 12852806600 | 21300 | 21300 | 21350 | 21300 | 1626 |
| 249 | 20241213 | 143800 | 12818148900 | 21350 | 21350 | 21350 | 21300 | 2137 |
| 250 | 20241213 | 143700 | 12772610850 | 21300 | 21350 | 21350 | 21250 | 2122 |
| 251 | 20241213 | 143600 | 12727401800 | 21300 | 21350 | 21400 | 21300 | 9400 |
| 252 | 20241213 | 143500 | 12527105950 | 21350 | 21400 | 21400 | 21300 | 3533 |
| 253 | 20241213 | 143400 | 12451677900 | 21350 | 21350 | 21400 | 21300 | 1930 |
| 254 | 20241213 | 143300 | 12410509600 | 21300 | 21400 | 21400 | 21300 | 8177 |
| 255 | 20241213 | 143200 | 12235940750 | 21400 | 21350 | 21450 | 21350 | 1014 |
| 256 | 20241213 | 143100 | 12214239400 | 21400 | 21400 | 21400 | 21350 | 2226 |
| 257 | 20241213 | 143000 | 12166610800 | 21450 | 21450 | 21450 | 21400 | 969 |
| 258 | 20241213 | 142900 | 12145851650 | 21400 | 21400 | 21450 | 21400 | 8051 |
| 259 | 20241213 | 142800 | 11973546450 | 21400 | 21400 | 21400 | 21350 | 1002 |
| 260 | 20241213 | 142700 | 11952139400 | 21400 | 21350 | 21450 | 21300 | 15096 |
| 261 | 20241213 | 142600 | 11630203550 | 21400 | 21400 | 21400 | 21350 | 1310 |
| 262 | 20241213 | 142500 | 11602216950 | 21350 | 21400 | 21450 | 21350 | 2951 |
| 263 | 20241213 | 142400 | 11539068850 | 21450 | 21400 | 21450 | 21400 | 465 |
| 264 | 20241213 | 142300 | 11529113350 | 21450 | 21400 | 21450 | 21400 | 438 |
| 265 | 20241213 | 142200 | 11519740000 | 21400 | 21350 | 21400 | 21350 | 9188 |
| 266 | 20241213 | 142100 | 11323558400 | 21350 | 21400 | 21450 | 21350 | 4711 |
| 267 | 20241213 | 142000 | 11222754200 | 21400 | 21400 | 21450 | 21400 | 657 |
| 268 | 20241213 | 141900 | 11208679900 | 21450 | 21400 | 21450 | 21400 | 380 |
| 269 | 20241213 | 141800 | 11200546250 | 21450 | 21450 | 21450 | 21400 | 822 |
| 270 | 20241213 | 141700 | 11182917200 | 21450 | 21450 | 21500 | 21400 | 233 |
| 271 | 20241213 | 141600 | 11177927750 | 21450 | 21450 | 21500 | 21400 | 293 |
| 272 | 20241213 | 141500 | 11171648700 | 21450 | 21450 | 21500 | 21400 | 16576 |
| 273 | 20241213 | 141400 | 10816862800 | 21450 | 21450 | 21500 | 21400 | 7186 |
| 274 | 20241213 | 141300 | 10662843750 | 21450 | 21450 | 21500 | 21450 | 374 |
| 275 | 20241213 | 141200 | 10654814050 | 21450 | 21500 | 21500 | 21450 | 198 |
| 276 | 20241213 | 141100 | 10650566100 | 21450 | 21450 | 21500 | 21450 | 7904 |
| 277 | 20241213 | 141000 | 10481022000 | 21450 | 21500 | 21500 | 21450 | 157 |
| 278 | 20241213 | 140900 | 10477652250 | 21450 | 21450 | 21500 | 21450 | 2303 |
| 279 | 20241213 | 140800 | 10428252850 | 21450 | 21450 | 21500 | 21450 | 5655 |
| 280 | 20241213 | 140700 | 10306938000 | 21450 | 21550 | 21550 | 21450 | 2965 |
| 281 | 20241213 | 140600 | 10243198950 | 21500 | 21550 | 21550 | 21500 | 133 |
| 282 | 20241213 | 140500 | 10240339200 | 21500 | 21550 | 21550 | 21500 | 5364 |
| 283 | 20241213 | 140400 | 10125011450 | 21500 | 21550 | 21550 | 21500 | 173 |
| 284 | 20241213 | 140300 | 10121289250 | 21500 | 21600 | 21600 | 21500 | 2250 |
| 285 | 20241213 | 140200 | 10072847650 | 21550 | 21550 | 21600 | 21500 | 254 |
| 286 | 20241213 | 140100 | 10067377100 | 21550 | 21500 | 21600 | 21500 | 663 |
| 287 | 20241213 | 140000 | 10053092800 | 21550 | 21550 | 21550 | 21500 | 9024 |
| 288 | 20241213 | 135900 | 9858636550 | 21550 | 21450 | 21550 | 21450 | 321 |
| 289 | 20241213 | 135800 | 9851731350 | 21450 | 21450 | 21500 | 21450 | 474 |
| 290 | 20241213 | 135700 | 9841548200 | 21450 | 21450 | 21550 | 21450 | 2316 |
| 291 | 20241213 | 135600 | 9791862450 | 21450 | 21500 | 21550 | 21450 | 13875 |
| 292 | 20241213 | 135500 | 9494193000 | 21500 | 21450 | 21500 | 21450 | 1992 |
| 293 | 20241213 | 135400 | 9451382000 | 21500 | 21500 | 21500 | 21450 | 974 |
| 294 | 20241213 | 135300 | 9430457050 | 21500 | 21500 | 21500 | 21450 | 2993 |
| 295 | 20241213 | 135200 | 9366118600 | 21500 | 21500 | 21550 | 21450 | 2387 |
| 296 | 20241213 | 135100 | 9314796050 | 21500 | 21500 | 21500 | 21500 | 1277 |
| 297 | 20241213 | 135000 | 9287340550 | 21550 | 21500 | 21550 | 21500 | 1183 |
| 298 | 20241213 | 134900 | 9261865500 | 21500 | 21550 | 21550 | 21500 | 1036 |
| 299 | 20241213 | 134800 | 9239554400 | 21600 | 21550 | 21600 | 21500 | 908 |
| 300 | 20241213 | 134700 | 9219995400 | 21550 | 21550 | 21550 | 21500 | 518 |
| 301 | 20241213 | 134600 | 9208846600 | 21500 | 21500 | 21550 | 21450 | 5347 |
| 302 | 20241213 | 134500 | 9094115900 | 21450 | 21500 | 21500 | 21450 | 8874 |
| 303 | 20241213 | 134400 | 8903754600 | 21500 | 21450 | 21500 | 21450 | 508 |
| 304 | 20241213 | 134300 | 8892844050 | 21500 | 21500 | 21550 | 21450 | 1326 |
| 305 | 20241213 | 134200 | 8864339100 | 21500 | 21450 | 21500 | 21450 | 2442 |
| 306 | 20241213 | 134100 | 8811841950 | 21450 | 21500 | 21550 | 21450 | 5509 |
| 307 | 20241213 | 134000 | 8693390050 | 21550 | 21500 | 21550 | 21500 | 249 |
| 308 | 20241213 | 133900 | 8688035850 | 21500 | 21500 | 21550 | 21500 | 1347 |
| 309 | 20241213 | 133800 | 8659068050 | 21500 | 21550 | 21600 | 21500 | 3037 |
| 310 | 20241213 | 133700 | 8593678750 | 21550 | 21500 | 21600 | 21500 | 5755 |
| 311 | 20241213 | 133600 | 8469657500 | 21500 | 21550 | 21550 | 21500 | 676 |
| 312 | 20241213 | 133500 | 8455107600 | 21550 | 21500 | 21550 | 21500 | 2462 |
| 313 | 20241213 | 133400 | 8402173750 | 21500 | 21550 | 21600 | 21500 | 2625 |
| 314 | 20241213 | 133300 | 8345622350 | 21550 | 21500 | 21550 | 21500 | 1432 |
| 315 | 20241213 | 133200 | 8314826600 | 21500 | 21550 | 21600 | 21500 | 22290 |
| 316 | 20241213 | 133100 | 7835556750 | 21550 | 21550 | 21550 | 21500 | 2164 |
| 317 | 20241213 | 133000 | 7788938500 | 21550 | 21600 | 21600 | 21550 | 3947 |
| 318 | 20241213 | 132900 | 7703878350 | 21600 | 21550 | 21600 | 21550 | 282 |
| 319 | 20241213 | 132800 | 7697799450 | 21600 | 21550 | 21600 | 21500 | 1981 |
| 320 | 20241213 | 132700 | 7655115250 | 21550 | 21550 | 21650 | 21550 | 9823 |
| 321 | 20241213 | 132600 | 7443417750 | 21550 | 21650 | 21650 | 21550 | 2276 |
| 322 | 20241213 | 132500 | 7394290700 | 21600 | 21650 | 21650 | 21600 | 1816 |
| 323 | 20241213 | 132400 | 7355064000 | 21650 | 21650 | 21650 | 21600 | 653 |
| 324 | 20241213 | 132300 | 7340943150 | 21650 | 21600 | 21650 | 21600 | 8007 |
| 325 | 20241213 | 132200 | 7167991550 | 21600 | 21650 | 21650 | 21600 | 12449 |
| 326 | 20241213 | 132100 | 6899081300 | 21650 | 21650 | 21650 | 21600 | 1584 |
| 327 | 20241213 | 132000 | 6864844150 | 21650 | 21650 | 21650 | 21600 | 505 |
| 328 | 20241213 | 131900 | 6853922450 | 21650 | 21650 | 21700 | 21600 | 2868 |
| 329 | 20241213 | 131800 | 6791828700 | 21650 | 21650 | 21650 | 21600 | 4971 |
| 330 | 20241213 | 131700 | 6684212250 | 21600 | 21600 | 21650 | 21600 | 383 |
| 331 | 20241213 | 131600 | 6675938550 | 21650 | 21650 | 21650 | 21600 | 2725 |
| 332 | 20241213 | 131500 | 6616942350 | 21650 | 21650 | 21700 | 21650 | 1560 |
| 333 | 20241213 | 131400 | 6583167750 | 21700 | 21650 | 21700 | 21650 | 347 |
| 334 | 20241213 | 131300 | 6575644050 | 21650 | 21650 | 21700 | 21650 | 85 |
| 335 | 20241213 | 131200 | 6573803750 | 21650 | 21650 | 21700 | 21650 | 7793 |
| 336 | 20241213 | 131100 | 6405085150 | 21650 | 21700 | 21700 | 21650 | 1512 |
| 337 | 20241213 | 131000 | 6372300250 | 21650 | 21700 | 21700 | 21650 | 188 |
| 338 | 20241213 | 130900 | 6368229450 | 21650 | 21650 | 21700 | 21650 | 7816 |
| 339 | 20241213 | 130800 | 6199010800 | 21700 | 21700 | 21700 | 21650 | 1125 |
| 340 | 20241213 | 130700 | 6174649650 | 21650 | 21650 | 21700 | 21650 | 386 |
| 341 | 20241213 | 130600 | 6166290150 | 21650 | 21700 | 21700 | 21650 | 119 |
| 342 | 20241213 | 130500 | 6163711150 | 21700 | 21750 | 21750 | 21650 | 1148 |
| 343 | 20241213 | 130400 | 6138808000 | 21700 | 21700 | 21700 | 21650 | 4400 |
| 344 | 20241213 | 130300 | 6043345750 | 21700 | 21700 | 21700 | 21650 | 439 |
| 345 | 20241213 | 130200 | 6033838500 | 21650 | 21650 | 21700 | 21600 | 2957 |
| 346 | 20241213 | 130100 | 5969821700 | 21650 | 21700 | 21750 | 21600 | 9863 |
| 347 | 20241213 | 130000 | 5756060600 | 21750 | 21700 | 21750 | 21700 | 674 |
| 348 | 20241213 | 125900 | 5741431750 | 21700 | 21700 | 21750 | 21700 | 199 |
| 349 | 20241213 | 125800 | 5737112400 | 21700 | 21700 | 21750 | 21650 | 7811 |
| 350 | 20241213 | 125700 | 5567607800 | 21700 | 21800 | 21800 | 21700 | 1477 |
| 351 | 20241213 | 125600 | 5535483600 | 21750 | 21750 | 21800 | 21700 | 2248 |
| 352 | 20241213 | 125500 | 5486602150 | 21750 | 21700 | 21750 | 21700 | 804 |
| 353 | 20241213 | 125400 | 5469133800 | 21750 | 21800 | 21800 | 21700 | 6767 |
| 354 | 20241213 | 125300 | 5321948800 | 21800 | 21800 | 21800 | 21750 | 644 |
| 355 | 20241213 | 125200 | 5307923700 | 21800 | 21800 | 21800 | 21750 | 214 |
| 356 | 20241213 | 125100 | 5303262250 | 21800 | 21750 | 21800 | 21750 | 558 |
| 357 | 20241213 | 125000 | 5291107000 | 21750 | 21800 | 21850 | 21750 | 6559 |
| 358 | 20241213 | 124900 | 5148126200 | 21800 | 21850 | 21850 | 21800 | 327 |
| 359 | 20241213 | 124800 | 5140984850 | 21850 | 21850 | 21850 | 21800 | 1955 |
| 360 | 20241213 | 124700 | 5098282850 | 21850 | 21900 | 21900 | 21800 | 4381 |
| 361 | 20241213 | 124600 | 5002587150 | 21850 | 21900 | 21900 | 21850 | 391 |
| 362 | 20241213 | 124500 | 4994033150 | 21900 | 21900 | 21900 | 21850 | 306 |
| 363 | 20241213 | 124400 | 4987342000 | 21900 | 21850 | 21900 | 21850 | 1329 |
| 364 | 20241213 | 124300 | 4958292450 | 21850 | 21900 | 21950 | 21850 | 966 |
| 365 | 20241213 | 124200 | 4937137200 | 21900 | 21900 | 21950 | 21900 | 386 |
| 366 | 20241213 | 124100 | 4928683650 | 21900 | 21900 | 21950 | 21900 | 1138 |
| 367 | 20241213 | 124000 | 4903736250 | 21900 | 21900 | 21950 | 21900 | 727 |
| 368 | 20241213 | 123900 | 4887789450 | 21950 | 22000 | 22000 | 21900 | 4659 |
| 369 | 20241213 | 123800 | 4785522250 | 21950 | 21900 | 22000 | 21900 | 1064 |
| 370 | 20241213 | 123700 | 4762216900 | 22000 | 21900 | 22000 | 21850 | 523 |
| 371 | 20241213 | 123600 | 4750751800 | 21850 | 21950 | 21950 | 21850 | 29161 |
| 372 | 20241213 | 123500 | 4113467750 | 21900 | 21950 | 21950 | 21900 | 475 |
| 373 | 20241213 | 123400 | 4103064200 | 21950 | 21900 | 21950 | 21850 | 6019 |
| 374 | 20241213 | 123300 | 3971151500 | 21900 | 21850 | 21900 | 21850 | 434 |
| 375 | 20241213 | 123200 | 3961665700 | 21900 | 21950 | 21950 | 21850 | 5561 |
| 376 | 20241213 | 123100 | 3839851450 | 21950 | 21950 | 21950 | 21900 | 370 |
| 377 | 20241213 | 123000 | 3831733950 | 21950 | 21900 | 21950 | 21900 | 208 |
| 378 | 20241213 | 122900 | 3827177550 | 21900 | 21950 | 21950 | 21900 | 1129 |
| 379 | 20241213 | 122800 | 3802417550 | 22000 | 21950 | 22000 | 21950 | 93 |
| 380 | 20241213 | 122700 | 3800375050 | 22000 | 21950 | 22000 | 21950 | 274 |
| 381 | 20241213 | 122600 | 3794360650 | 21950 | 21950 | 22000 | 21950 | 1068 |
| 382 | 20241213 | 122500 | 3770917950 | 21950 | 21950 | 22000 | 21950 | 7730 |
| 383 | 20241213 | 122400 | 3601242700 | 21950 | 21950 | 22000 | 21950 | 259 |
| 384 | 20241213 | 122300 | 3595555500 | 21950 | 21950 | 22000 | 21950 | 142 |
| 385 | 20241213 | 122200 | 3592436200 | 21950 | 22000 | 22000 | 21950 | 179 |
| 386 | 20241213 | 122100 | 3588506800 | 21950 | 22000 | 22050 | 21950 | 602 |
| 387 | 20241213 | 122000 | 3575262850 | 22000 | 22000 | 22000 | 21950 | 322 |
| 388 | 20241213 | 121900 | 3568187950 | 21950 | 21950 | 22000 | 21950 | 1078 |
| 389 | 20241213 | 121800 | 3544522500 | 21950 | 22000 | 22050 | 21950 | 8015 |
| 390 | 20241213 | 121700 | 3368179350 | 22000 | 22000 | 22050 | 22000 | 973 |
| 391 | 20241213 | 121600 | 3346733200 | 22050 | 22000 | 22050 | 22000 | 654 |
| 392 | 20241213 | 121500 | 3332341800 | 22000 | 22050 | 22050 | 22000 | 243 |
| 393 | 20241213 | 121400 | 3326992800 | 22000 | 22000 | 22050 | 22000 | 7585 |
| 394 | 20241213 | 121300 | 3160122750 | 22000 | 22000 | 22050 | 21950 | 1331 |
| 395 | 20241213 | 121200 | 3130840750 | 22000 | 22000 | 22000 | 21950 | 4617 |
| 396 | 20241213 | 121100 | 3029271650 | 21950 | 22000 | 22000 | 21950 | 2781 |
| 397 | 20241213 | 121000 | 2968227350 | 21950 | 22000 | 22050 | 21950 | 5206 |
| 398 | 20241213 | 120900 | 2853698350 | 22000 | 22050 | 22050 | 22000 | 198 |
| 399 | 20241213 | 120800 | 2849338350 | 22050 | 22000 | 22050 | 22000 | 1371 |
| 400 | 20241213 | 120700 | 2819176250 | 22000 | 22100 | 22100 | 22000 | 71 |
| 401 | 20241213 | 120600 | 2817613950 | 22000 | 22100 | 22100 | 22000 | 671 |
| 402 | 20241213 | 120500 | 2802818400 | 22050 | 22050 | 22100 | 22050 | 197 |
| 403 | 20241213 | 120400 | 2798473600 | 22100 | 22050 | 22100 | 22050 | 1287 |
| 404 | 20241213 | 120300 | 2770037750 | 22050 | 22050 | 22100 | 22000 | 8387 |
| 405 | 20241213 | 120200 | 2585118750 | 22100 | 22050 | 22100 | 22050 | 293 |
| 406 | 20241213 | 120100 | 2578657350 | 22050 | 22050 | 22100 | 22050 | 1356 |
| 407 | 20241213 | 120000 | 2548756400 | 22100 | 22100 | 22100 | 22050 | 3345 |
| 408 | 20241213 | 115900 | 2474860350 | 22150 | 22150 | 22200 | 22100 | 724 |
| 409 | 20241213 | 115800 | 2458825500 | 22150 | 22150 | 22200 | 22150 | 324 |
| 410 | 20241213 | 115700 | 2451642050 | 22200 | 22200 | 22200 | 22150 | 181 |
| 411 | 20241213 | 115600 | 2447631350 | 22200 | 22150 | 22250 | 22150 | 1085 |
| 412 | 20241213 | 115500 | 2423590800 | 22150 | 22200 | 22200 | 22150 | 77 |
| 413 | 20241213 | 115400 | 2421881650 | 22200 | 22200 | 22250 | 22200 | 301 |
| 414 | 20241213 | 115300 | 2415199300 | 22200 | 22250 | 22250 | 22150 | 73 |
| 415 | 20241213 | 115200 | 2413578700 | 22150 | 22200 | 22200 | 22150 | 308 |
| 416 | 20241213 | 115100 | 2406752550 | 22150 | 22150 | 22200 | 22150 | 248 |
| 417 | 20241213 | 115000 | 2401255750 | 22150 | 22150 | 22200 | 22150 | 150 |
| 418 | 20241213 | 114900 | 2397929200 | 22150 | 22200 | 22250 | 22150 | 1126 |
| 419 | 20241213 | 114800 | 2372935250 | 22200 | 22150 | 22200 | 22150 | 125 |
| 420 | 20241213 | 114700 | 2370163650 | 22150 | 22200 | 22200 | 22150 | 79 |
| 421 | 20241213 | 114600 | 2368413450 | 22200 | 22200 | 22250 | 22200 | 699 |
| 422 | 20241213 | 114500 | 2352874550 | 22250 | 22150 | 22250 | 22150 | 174 |
| 423 | 20241213 | 114400 | 2349013500 | 22150 | 22200 | 22250 | 22150 | 351 |
| 424 | 20241213 | 114300 | 2341226800 | 22150 | 22200 | 22200 | 22150 | 1022 |
| 425 | 20241213 | 114200 | 2318585200 | 22200 | 22200 | 22200 | 22150 | 209 |
| 426 | 20241213 | 114100 | 2313950850 | 22200 | 22150 | 22200 | 22150 | 220 |
| 427 | 20241213 | 114000 | 2309077350 | 22200 | 22200 | 22200 | 22150 | 142 |
| 428 | 20241213 | 113900 | 2305925400 | 22150 | 22200 | 22200 | 22150 | 82 |
| 429 | 20241213 | 113800 | 2304108550 | 22150 | 22250 | 22250 | 22150 | 188 |
| 430 | 20241213 | 113700 | 2299943650 | 22200 | 22250 | 22250 | 22150 | 1138 |
| 431 | 20241213 | 113600 | 2274702050 | 22250 | 22250 | 22250 | 22200 | 486 |
| 432 | 20241213 | 113500 | 2263912400 | 22200 | 22200 | 22200 | 22150 | 503 |
| 433 | 20241213 | 113400 | 2252754550 | 22150 | 22150 | 22200 | 22150 | 81 |
| 434 | 20241213 | 113300 | 2250960300 | 22200 | 22100 | 22200 | 22100 | 1544 |
| 435 | 20241213 | 113200 | 2216737750 | 22050 | 22050 | 22150 | 22050 | 185 |
| 436 | 20241213 | 113100 | 2212652700 | 22100 | 22150 | 22150 | 22100 | 977 |
| 437 | 20241213 | 113000 | 2191060600 | 22150 | 22100 | 22150 | 22100 | 1029 |
| 438 | 20241213 | 112900 | 2168309500 | 22150 | 22100 | 22150 | 22100 | 82 |
| 439 | 20241213 | 112800 | 2166496700 | 22150 | 22100 | 22150 | 22100 | 183 |
| 440 | 20241213 | 112700 | 2162452200 | 22100 | 22100 | 22100 | 22100 | 184 |
| 441 | 20241213 | 112600 | 2158385800 | 22100 | 22100 | 22150 | 22100 | 78 |
| 442 | 20241213 | 112500 | 2156661750 | 22150 | 22100 | 22150 | 22100 | 1280 |
| 443 | 20241213 | 112400 | 2128372200 | 22100 | 22150 | 22150 | 22100 | 68 |
| 444 | 20241213 | 112300 | 2126866300 | 22150 | 22150 | 22150 | 22100 | 295 |
| 445 | 20241213 | 112200 | 2120341250 | 22100 | 22150 | 22150 | 22100 | 208 |
| 446 | 20241213 | 112100 | 2115744150 | 22100 | 22100 | 22150 | 22100 | 96 |
| 447 | 20241213 | 112000 | 2113621250 | 22150 | 22100 | 22150 | 22100 | 903 |
| 448 | 20241213 | 111900 | 2093660850 | 22100 | 22100 | 22150 | 22100 | 1116 |
| 449 | 20241213 | 111800 | 2068997200 | 22150 | 22100 | 22150 | 22100 | 307 |
| 450 | 20241213 | 111700 | 2062212100 | 22150 | 22150 | 22200 | 22100 | 145 |
| 451 | 20241213 | 111600 | 2059004550 | 22150 | 22150 | 22200 | 22100 | 185 |
| 452 | 20241213 | 111500 | 2054910100 | 22150 | 22150 | 22200 | 22100 | 225 |
| 453 | 20241213 | 111400 | 2049929550 | 22100 | 22100 | 22150 | 22100 | 198 |
| 454 | 20241213 | 111300 | 2045553600 | 22100 | 22150 | 22200 | 22100 | 1258 |
| 455 | 20241213 | 111200 | 2017745750 | 22100 | 22150 | 22150 | 22100 | 200 |
| 456 | 20241213 | 111100 | 2013315800 | 22150 | 22200 | 22200 | 22150 | 329 |
| 457 | 20241213 | 111000 | 2006027450 | 22200 | 22200 | 22200 | 22150 | 941 |
| 458 | 20241213 | 110900 | 1985137650 | 22250 | 22150 | 22250 | 22100 | 3639 |
| 459 | 20241213 | 110800 | 1904362600 | 22100 | 22100 | 22150 | 22100 | 302 |
| 460 | 20241213 | 110700 | 1897686100 | 22150 | 22100 | 22150 | 22050 | 70 |
| 461 | 20241213 | 110600 | 1896139200 | 22100 | 22100 | 22100 | 22100 | 1420 |
| 462 | 20241213 | 110500 | 1864757200 | 22100 | 22100 | 22100 | 22050 | 476 |
| 463 | 20241213 | 110400 | 1854241150 | 22100 | 22050 | 22100 | 22050 | 327 |
| 464 | 20241213 | 110300 | 1847030700 | 22050 | 22050 | 22100 | 22050 | 233 |
| 465 | 20241213 | 110200 | 1841893000 | 22050 | 22050 | 22100 | 22050 | 111 |
| 466 | 20241213 | 110100 | 1839445400 | 22050 | 22050 | 22100 | 22050 | 809 |
| 467 | 20241213 | 110000 | 1821606850 | 22050 | 22050 | 22100 | 22050 | 1085 |
| 468 | 20241213 | 105900 | 1797682550 | 22100 | 22050 | 22100 | 22050 | 71 |
| 469 | 20241213 | 105800 | 1796116900 | 22050 | 22100 | 22100 | 22050 | 217 |
| 470 | 20241213 | 105700 | 1791331950 | 22100 | 22100 | 22100 | 22050 | 255 |
| 471 | 20241213 | 105600 | 1785708350 | 22050 | 22100 | 22100 | 22050 | 1177 |
| 472 | 20241213 | 105500 | 1759754200 | 22100 | 22100 | 22100 | 22050 | 334 |
| 473 | 20241213 | 105400 | 1752386200 | 22050 | 22100 | 22150 | 22050 | 1514 |
| 474 | 20241213 | 105300 | 1718983000 | 22150 | 22050 | 22150 | 22050 | 279 |
| 475 | 20241213 | 105200 | 1712830800 | 22050 | 22100 | 22100 | 22050 | 187 |
| 476 | 20241213 | 105100 | 1708707350 | 22100 | 22050 | 22100 | 22050 | 209 |
| 477 | 20241213 | 105000 | 1704096050 | 22100 | 22150 | 22150 | 22100 | 127 |
| 478 | 20241213 | 104900 | 1701289300 | 22100 | 22100 | 22100 | 22050 | 1093 |
| 479 | 20241213 | 104800 | 1677134200 | 22150 | 22100 | 22150 | 22100 | 252 |
| 480 | 20241213 | 104700 | 1671564900 | 22100 | 22150 | 22150 | 22100 | 187 |
| 481 | 20241213 | 104600 | 1667430800 | 22100 | 22150 | 22150 | 22100 | 150 |
| 482 | 20241213 | 104500 | 1664115750 | 22150 | 22150 | 22150 | 22050 | 309 |
| 483 | 20241213 | 104400 | 1657284500 | 22150 | 22100 | 22150 | 22100 | 154 |
| 484 | 20241213 | 104300 | 1653881000 | 22100 | 22100 | 22150 | 22050 | 1134 |
| 485 | 20241213 | 104200 | 1628817700 | 22150 | 22100 | 22150 | 22100 | 580 |
| 486 | 20241213 | 104100 | 1615997300 | 22100 | 22100 | 22100 | 22050 | 10 |
| 487 | 20241213 | 104000 | 1615776500 | 22050 | 22100 | 22100 | 22050 | 179 |
| 488 | 20241213 | 103900 | 1611828250 | 22100 | 22100 | 22100 | 22050 | 326 |
| 489 | 20241213 | 103800 | 1604636300 | 22050 | 22050 | 22100 | 22050 | 277 |
| 490 | 20241213 | 103700 | 1598523150 | 22100 | 22100 | 22100 | 22050 | 203 |
| 491 | 20241213 | 103600 | 1594044250 | 22150 | 22150 | 22150 | 22050 | 1119 |
| 492 | 20241213 | 103500 | 1569321750 | 22100 | 22150 | 22150 | 22100 | 250 |
| 493 | 20241213 | 103400 | 1563791750 | 22150 | 22150 | 22150 | 22100 | 286 |
| 494 | 20241213 | 103300 | 1557470450 | 22150 | 22200 | 22200 | 22150 | 3202 |
| 495 | 20241213 | 103200 | 1486543600 | 22150 | 22100 | 22150 | 22100 | 325 |
| 496 | 20241213 | 103100 | 1479352150 | 22050 | 22150 | 22150 | 22050 | 145 |
| 497 | 20241213 | 103000 | 1476147600 | 22150 | 22200 | 22200 | 22100 | 2798 |
| 498 | 20241213 | 102900 | 1414298650 | 22150 | 22100 | 22200 | 22100 | 1149 |
| 499 | 20241213 | 102800 | 1388860000 | 22100 | 22100 | 22150 | 22100 | 577 |
| 500 | 20241213 | 102700 | 1376089400 | 22100 | 22100 | 22150 | 22100 | 184 |
| 501 | 20241213 | 102600 | 1372022250 | 22100 | 22100 | 22100 | 22050 | 325 |
| 502 | 20241213 | 102500 | 1364846950 | 22100 | 22100 | 22100 | 22050 | 1397 |
| 503 | 20241213 | 102400 | 1334030750 | 22050 | 22100 | 22100 | 22050 | 1081 |
| 504 | 20241213 | 102300 | 1310187950 | 22100 | 22100 | 22150 | 22100 | 291 |
| 505 | 20241213 | 102200 | 1303755350 | 22100 | 22100 | 22100 | 22050 | 149 |
| 506 | 20241213 | 102100 | 1300462650 | 22100 | 22150 | 22150 | 22100 | 420 |
| 507 | 20241213 | 102000 | 1291180400 | 22100 | 22100 | 22100 | 22100 | 256 |
| 508 | 20241213 | 101900 | 1285522800 | 22100 | 22100 | 22100 | 22100 | 161 |
| 509 | 20241213 | 101800 | 1281964700 | 22050 | 22100 | 22100 | 22050 | 1214 |
| 510 | 20241213 | 101700 | 1255193550 | 22100 | 22100 | 22100 | 22050 | 225 |
| 511 | 20241213 | 101600 | 1250228500 | 22100 | 22100 | 22100 | 22100 | 220 |
| 512 | 20241213 | 101500 | 1245366500 | 22100 | 22200 | 22250 | 22100 | 1246 |
| 513 | 20241213 | 101400 | 1217812600 | 22200 | 22150 | 22200 | 22150 | 1040 |
| 514 | 20241213 | 101300 | 1194736050 | 22150 | 22150 | 22150 | 22050 | 887 |
| 515 | 20241213 | 101200 | 1175108900 | 22150 | 22100 | 22150 | 22050 | 1200 |
| 516 | 20241213 | 101100 | 1148625100 | 22100 | 22100 | 22100 | 22100 | 4 |
| 517 | 20241213 | 101000 | 1148536700 | 22100 | 22100 | 22100 | 22100 | 291 |
| 518 | 20241213 | 100900 | 1142105600 | 22100 | 22100 | 22150 | 22100 | 169 |
| 519 | 20241213 | 100800 | 1138369900 | 22100 | 22100 | 22100 | 22100 | 149 |
| 520 | 20241213 | 100700 | 1135077000 | 22100 | 22150 | 22150 | 22100 | 223 |
| 521 | 20241213 | 100600 | 1130142850 | 22200 | 22150 | 22200 | 22150 | 1162 |
| 522 | 20241213 | 100500 | 1104404500 | 22150 | 22150 | 22200 | 22150 | 290 |
| 523 | 20241213 | 100400 | 1097980250 | 22150 | 22150 | 22200 | 22150 | 253 |
| 524 | 20241213 | 100300 | 1092371100 | 22150 | 22200 | 22200 | 22150 | 500 |
| 525 | 20241213 | 100200 | 1081271300 | 22200 | 22150 | 22200 | 22100 | 3364 |
| 526 | 20241213 | 100100 | 1006755600 | 22200 | 22150 | 22200 | 22150 | 174 |
| 527 | 20241213 | 100000 | 1002900300 | 22200 | 22200 | 22200 | 22150 | 1052 |
| 528 | 20241213 | 095900 | 979593000 | 22200 | 22200 | 22200 | 22200 | 102 |
| 529 | 20241213 | 095800 | 977328600 | 22200 | 22150 | 22250 | 22150 | 374 |
| 530 | 20241213 | 095700 | 969025850 | 22200 | 22250 | 22250 | 22200 | 1597 |
| 531 | 20241213 | 095600 | 933550000 | 22200 | 22200 | 22250 | 22200 | 325 |
| 532 | 20241213 | 095500 | 926329350 | 22250 | 22250 | 22250 | 22200 | 598 |
| 533 | 20241213 | 095400 | 913043700 | 22200 | 22250 | 22250 | 22200 | 318 |
| 534 | 20241213 | 095300 | 905983200 | 22250 | 22250 | 22250 | 22250 | 5 |
| 535 | 20241213 | 095200 | 905871950 | 22250 | 22250 | 22250 | 22250 | 133 |
| 536 | 20241213 | 095100 | 902912700 | 22200 | 22300 | 22300 | 22200 | 10 |
| 537 | 20241213 | 095000 | 902690500 | 22250 | 22300 | 22350 | 22250 | 102 |
| 538 | 20241213 | 094900 | 900418300 | 22350 | 22250 | 22350 | 22200 | 1081 |
| 539 | 20241213 | 094800 | 876289750 | 22200 | 22250 | 22250 | 22200 | 39 |
| 540 | 20241213 | 094700 | 875423300 | 22300 | 22250 | 22300 | 22150 | 1921 |
| 541 | 20241213 | 094600 | 832761700 | 22300 | 22300 | 22300 | 22300 | 1158 |
| 542 | 20241213 | 094500 | 806938300 | 22300 | 22250 | 22300 | 22200 | 2956 |
| 543 | 20241213 | 094400 | 741045500 | 22250 | 22250 | 22250 | 22200 | 265 |
| 544 | 20241213 | 094300 | 735154400 | 22250 | 22200 | 22300 | 22200 | 124 |
| 545 | 20241213 | 094200 | 732400200 | 22300 | 22250 | 22300 | 22250 | 1824 |
| 546 | 20241213 | 094100 | 691816150 | 22250 | 22200 | 22250 | 22200 | 127 |
| 547 | 20241213 | 094000 | 688995100 | 22200 | 22200 | 22200 | 22200 | 36 |
| 548 | 20241213 | 093900 | 688195900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 549 | 20241213 | 093800 | 688195900 | 22200 | 22200 | 22200 | 22200 | 405 |
| 550 | 20241213 | 093700 | 679204900 | 22200 | 22250 | 22250 | 22200 | 66 |
| 551 | 20241213 | 093600 | 677736650 | 22250 | 22250 | 22250 | 22250 | 108 |
| 552 | 20241213 | 093500 | 675333650 | 22250 | 22250 | 22250 | 22200 | 448 |
| 553 | 20241213 | 093400 | 665365750 | 22250 | 22200 | 22300 | 22200 | 1265 |
| 554 | 20241213 | 093300 | 637199100 | 22200 | 22200 | 22200 | 22200 | 183 |
| 555 | 20241213 | 093200 | 633136500 | 22250 | 22250 | 22250 | 22250 | 16 |
| 556 | 20241213 | 093100 | 632780500 | 22200 | 22250 | 22300 | 22200 | 1136 |
| 557 | 20241213 | 093000 | 607510900 | 22250 | 22300 | 22300 | 22250 | 29 |
| 558 | 20241213 | 092900 | 606865000 | 22250 | 22200 | 22250 | 22200 | 135 |
| 559 | 20241213 | 092800 | 603861750 | 22250 | 22300 | 22300 | 22250 | 104 |
| 560 | 20241213 | 092700 | 601545450 | 22300 | 22200 | 22300 | 22200 | 1338 |
| 561 | 20241213 | 092600 | 571749300 | 22200 | 22100 | 22200 | 22050 | 2117 |
| 562 | 20241213 | 092500 | 524842550 | 22100 | 22100 | 22100 | 22050 | 36 |
| 563 | 20241213 | 092400 | 524047050 | 22100 | 22100 | 22100 | 22100 | 68 |
| 564 | 20241213 | 092300 | 522544250 | 22100 | 22100 | 22100 | 22100 | 63 |
| 565 | 20241213 | 092200 | 521151950 | 22100 | 22050 | 22100 | 22050 | 387 |
| 566 | 20241213 | 092100 | 512616500 | 22050 | 22000 | 22050 | 22000 | 637 |
| 567 | 20241213 | 092000 | 498584950 | 22000 | 22100 | 22100 | 22000 | 2410 |
| 568 | 20241213 | 091900 | 445422550 | 22100 | 22100 | 22150 | 22100 | 532 |
| 569 | 20241213 | 091800 | 433650350 | 22100 | 22200 | 22200 | 22100 | 2528 |
| 570 | 20241213 | 091700 | 377678050 | 22200 | 22150 | 22200 | 22150 | 52 |
| 571 | 20241213 | 091600 | 376524250 | 22150 | 22150 | 22200 | 22150 | 203 |
| 572 | 20241213 | 091500 | 372027700 | 22150 | 22200 | 22200 | 22150 | 251 |
| 573 | 20241213 | 091400 | 366456100 | 22200 | 22150 | 22200 | 22150 | 1368 |
| 574 | 20241213 | 091300 | 336095950 | 22150 | 22150 | 22150 | 22150 | 1083 |
| 575 | 20241213 | 091200 | 312107500 | 22150 | 22100 | 22150 | 22100 | 613 |
| 576 | 20241213 | 091100 | 298559750 | 22100 | 22050 | 22100 | 22050 | 137 |
| 577 | 20241213 | 091000 | 295532200 | 22050 | 22050 | 22050 | 22050 | 278 |
| 578 | 20241213 | 090900 | 289402300 | 22000 | 22050 | 22050 | 22000 | 218 |
| 579 | 20241213 | 090800 | 284597500 | 22050 | 22050 | 22050 | 22000 | 148 |
| 580 | 20241213 | 090700 | 281339100 | 22050 | 22050 | 22100 | 22000 | 322 |
| 581 | 20241213 | 090600 | 274248850 | 22050 | 22050 | 22100 | 22050 | 466 |
| 582 | 20241213 | 090500 | 263970950 | 22000 | 22000 | 22050 | 22000 | 471 |
| 583 | 20241213 | 090400 | 253604400 | 21950 | 22100 | 22100 | 21950 | 1390 |
| 584 | 20241213 | 090300 | 223017500 | 22100 | 21950 | 22150 | 21950 | 1211 |
| 585 | 20241213 | 090200 | 196295850 | 21950 | 22000 | 22000 | 21950 | 1650 |
| 586 | 20241213 | 090100 | 160072650 | 22000 | 21950 | 22100 | 21950 | 1341 |
| 587 | 20241213 | 090000 | 130527550 | 21950 | 22150 | 22200 | 21950 | 5512 |