32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 3 | 20241217 | 184400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241217 | 184300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241217 | 184200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241217 | 184100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241217 | 184000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241217 | 183900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241217 | 183800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241217 | 183700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241217 | 183600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241217 | 183500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241217 | 183400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241217 | 183300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241217 | 183200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241217 | 183100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241217 | 183000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241217 | 182900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241217 | 182800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241217 | 182700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241217 | 182600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241217 | 182500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241217 | 182400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241217 | 182300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241217 | 182200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241217 | 182100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241217 | 182000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241217 | 181900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241217 | 181800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241217 | 181700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241217 | 181600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241217 | 181500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 33 | 20241217 | 181400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241217 | 181300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241217 | 181200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241217 | 181100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241217 | 181000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241217 | 180900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241217 | 180800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241217 | 180700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241217 | 180600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241217 | 180500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241217 | 180400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241217 | 180300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241217 | 180200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241217 | 180100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241217 | 180000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241217 | 175900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241217 | 175800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241217 | 175700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241217 | 175600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241217 | 175500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241217 | 175400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241217 | 175300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241217 | 175200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241217 | 175100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241217 | 175000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241217 | 174900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241217 | 174800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241217 | 174700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241217 | 174600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241217 | 174500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 63 | 20241217 | 174400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241217 | 174300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241217 | 174200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241217 | 174100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241217 | 174000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241217 | 173900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241217 | 173800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241217 | 173700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241217 | 173600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241217 | 173500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241217 | 173400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241217 | 173300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241217 | 173200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241217 | 173100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241217 | 173000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241217 | 172900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241217 | 172800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241217 | 172700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241217 | 172600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241217 | 172500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241217 | 172400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241217 | 172300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241217 | 172200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241217 | 172100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241217 | 172000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241217 | 171900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241217 | 171800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241217 | 171700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241217 | 171600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241217 | 171500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 93 | 20241217 | 171400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241217 | 171300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241217 | 171200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241217 | 171100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241217 | 171000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241217 | 170900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241217 | 170800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241217 | 170700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241217 | 170600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241217 | 170500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241217 | 170400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241217 | 170300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241217 | 170200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241217 | 170100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241217 | 170000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241217 | 165900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241217 | 165800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241217 | 165700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241217 | 165600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241217 | 165500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241217 | 165400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241217 | 165300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241217 | 165200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241217 | 165100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241217 | 165000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241217 | 164900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241217 | 164800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241217 | 164700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241217 | 164600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241217 | 164500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 123 | 20241217 | 164400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241217 | 164300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241217 | 164200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241217 | 164100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241217 | 164000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241217 | 163900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241217 | 163800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241217 | 163700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241217 | 163600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241217 | 163500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241217 | 163400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241217 | 163300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241217 | 163200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241217 | 163100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241217 | 163000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241217 | 162900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241217 | 162800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241217 | 162700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241217 | 162600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241217 | 162500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241217 | 162400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241217 | 162300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241217 | 162200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241217 | 162100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241217 | 162000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241217 | 161900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241217 | 161800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241217 | 161700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241217 | 161600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241217 | 161500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 153 | 20241217 | 161400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241217 | 161300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241217 | 161200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241217 | 161100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241217 | 161000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241217 | 160900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241217 | 160800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241217 | 160700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241217 | 160600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241217 | 160500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241217 | 160400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241217 | 160300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241217 | 160200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241217 | 160100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241217 | 160000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241217 | 155900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241217 | 155800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241217 | 155700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241217 | 155600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241217 | 155500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241217 | 155400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241217 | 155300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241217 | 155200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241217 | 155100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241217 | 155000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241217 | 154900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241217 | 154800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241217 | 154700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241217 | 154600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241217 | 154500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 183 | 20241217 | 154400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241217 | 154300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241217 | 154200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241217 | 154100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241217 | 154000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241217 | 153900 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241217 | 153800 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241217 | 153700 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241217 | 153600 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241217 | 153500 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241217 | 153400 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241217 | 153300 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241217 | 153200 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241217 | 153100 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241217 | 153000 | 12591566200 | 21700 | 21700 | 21700 | 21700 | 12182 |
| 198 | 20241217 | 152900 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241217 | 152800 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241217 | 152700 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241217 | 152600 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241217 | 152500 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241217 | 152400 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241217 | 152300 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241217 | 152200 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20241217 | 152100 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20241217 | 152000 | 12327216800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20241217 | 151900 | 12327216800 | 21700 | 21700 | 21750 | 21700 | 1523 |
| 209 | 20241217 | 151800 | 12294106000 | 21700 | 21750 | 21750 | 21700 | 413 |
| 210 | 20241217 | 151700 | 12285127350 | 21800 | 21700 | 21800 | 21700 | 528 |
| 211 | 20241217 | 151600 | 12273639850 | 21750 | 21750 | 21800 | 21700 | 2591 |
| 212 | 20241217 | 151500 | 12217336550 | 21750 | 21750 | 21800 | 21700 | 1898 |
| 213 | 20241217 | 151400 | 12176056500 | 21750 | 21750 | 21750 | 21700 | 477 |
| 214 | 20241217 | 151300 | 12165686450 | 21700 | 21800 | 21800 | 21700 | 1534 |
| 215 | 20241217 | 151200 | 12132334150 | 21800 | 21750 | 21800 | 21700 | 2145 |
| 216 | 20241217 | 151100 | 12085685250 | 21750 | 21700 | 21750 | 21700 | 510 |
| 217 | 20241217 | 151000 | 12074601950 | 21700 | 21700 | 21750 | 21700 | 1878 |
| 218 | 20241217 | 150900 | 12033827650 | 21700 | 21750 | 21750 | 21700 | 1190 |
| 219 | 20241217 | 150800 | 12007972650 | 21750 | 21700 | 21750 | 21700 | 1540 |
| 220 | 20241217 | 150700 | 11974522750 | 21750 | 21750 | 21750 | 21700 | 1777 |
| 221 | 20241217 | 150600 | 11935900250 | 21700 | 21800 | 21800 | 21700 | 4262 |
| 222 | 20241217 | 150500 | 11843217550 | 21800 | 21800 | 21800 | 21750 | 562 |
| 223 | 20241217 | 150400 | 11830988050 | 21800 | 21750 | 21800 | 21700 | 2311 |
| 224 | 20241217 | 150300 | 11780728950 | 21750 | 21750 | 21800 | 21750 | 1235 |
| 225 | 20241217 | 150200 | 11753861650 | 21800 | 21800 | 21800 | 21750 | 434 |
| 226 | 20241217 | 150100 | 11744401700 | 21800 | 21750 | 21800 | 21750 | 3310 |
| 227 | 20241217 | 150000 | 11672393250 | 21750 | 21700 | 21750 | 21700 | 831 |
| 228 | 20241217 | 145900 | 11654326200 | 21750 | 21700 | 21750 | 21700 | 831 |
| 229 | 20241217 | 145800 | 11636256500 | 21700 | 21750 | 21750 | 21700 | 2045 |
| 230 | 20241217 | 145700 | 11591830400 | 21750 | 21700 | 21750 | 21700 | 768 |
| 231 | 20241217 | 145600 | 11575147300 | 21700 | 21750 | 21750 | 21700 | 626 |
| 232 | 20241217 | 145500 | 11561558000 | 21700 | 21750 | 21800 | 21700 | 2678 |
| 233 | 20241217 | 145400 | 11503320850 | 21800 | 21750 | 21800 | 21750 | 1831 |
| 234 | 20241217 | 145300 | 11463496050 | 21750 | 21750 | 21800 | 21750 | 722 |
| 235 | 20241217 | 145200 | 11447792150 | 21750 | 21800 | 21800 | 21750 | 3023 |
| 236 | 20241217 | 145100 | 11382040850 | 21750 | 21750 | 21800 | 21750 | 615 |
| 237 | 20241217 | 145000 | 11368663850 | 21800 | 21750 | 21800 | 21750 | 517 |
| 238 | 20241217 | 144900 | 11357418500 | 21750 | 21750 | 21800 | 21750 | 2746 |
| 239 | 20241217 | 144800 | 11297611700 | 21800 | 21750 | 21800 | 21750 | 294 |
| 240 | 20241217 | 144700 | 11291216550 | 21800 | 21750 | 21800 | 21750 | 1262 |
| 241 | 20241217 | 144600 | 11263767100 | 21800 | 21750 | 21800 | 21700 | 1597 |
| 242 | 20241217 | 144500 | 11229043900 | 21750 | 21750 | 21800 | 21750 | 1680 |
| 243 | 20241217 | 144400 | 11192503050 | 21750 | 21750 | 21800 | 21750 | 1455 |
| 244 | 20241217 | 144300 | 11160854500 | 21800 | 21800 | 21800 | 21750 | 1157 |
| 245 | 20241217 | 144200 | 11135686750 | 21750 | 21750 | 21800 | 21750 | 417 |
| 246 | 20241217 | 144100 | 11126616200 | 21750 | 21800 | 21800 | 21750 | 6045 |
| 247 | 20241217 | 144000 | 10995090150 | 21800 | 21800 | 21800 | 21750 | 1921 |
| 248 | 20241217 | 143900 | 10953258700 | 21800 | 21800 | 21850 | 21750 | 17611 |
| 249 | 20241217 | 143800 | 10569972700 | 21800 | 21800 | 21800 | 21750 | 391 |
| 250 | 20241217 | 143700 | 10561463900 | 21800 | 21800 | 21850 | 21750 | 1235 |
| 251 | 20241217 | 143600 | 10534594650 | 21800 | 21800 | 21800 | 21750 | 374 |
| 252 | 20241217 | 143500 | 10526449150 | 21750 | 21800 | 21850 | 21750 | 1047 |
| 253 | 20241217 | 143400 | 10503633000 | 21850 | 21800 | 21850 | 21800 | 332 |
| 254 | 20241217 | 143300 | 10496394750 | 21800 | 21800 | 21850 | 21800 | 626 |
| 255 | 20241217 | 143200 | 10482747200 | 21850 | 21800 | 21850 | 21800 | 469 |
| 256 | 20241217 | 143100 | 10472522500 | 21800 | 21800 | 21850 | 21800 | 480 |
| 257 | 20241217 | 143000 | 10462057500 | 21800 | 21800 | 21850 | 21800 | 669 |
| 258 | 20241217 | 142900 | 10447472800 | 21800 | 21800 | 21850 | 21800 | 155 |
| 259 | 20241217 | 142800 | 10444093400 | 21850 | 21800 | 21850 | 21800 | 415 |
| 260 | 20241217 | 142700 | 10435042400 | 21850 | 21850 | 21850 | 21850 | 436 |
| 261 | 20241217 | 142600 | 10425515800 | 21850 | 21750 | 21850 | 21750 | 7803 |
| 262 | 20241217 | 142500 | 10255343200 | 21750 | 21800 | 21800 | 21750 | 2168 |
| 263 | 20241217 | 142400 | 10208155700 | 21750 | 21750 | 21800 | 21750 | 410 |
| 264 | 20241217 | 142300 | 10199237400 | 21800 | 21800 | 21800 | 21750 | 467 |
| 265 | 20241217 | 142200 | 10189079200 | 21800 | 21750 | 21800 | 21750 | 377 |
| 266 | 20241217 | 142100 | 10180878950 | 21750 | 21750 | 21800 | 21750 | 407 |
| 267 | 20241217 | 142000 | 10172026250 | 21750 | 21800 | 21800 | 21750 | 115 |
| 268 | 20241217 | 141900 | 10169524300 | 21800 | 21750 | 21800 | 21750 | 2438 |
| 269 | 20241217 | 141800 | 10116434750 | 21800 | 21750 | 21800 | 21750 | 702 |
| 270 | 20241217 | 141700 | 10101165500 | 21800 | 21750 | 21800 | 21750 | 2266 |
| 271 | 20241217 | 141600 | 10051868950 | 21750 | 21800 | 21800 | 21750 | 512 |
| 272 | 20241217 | 141500 | 10040717400 | 21800 | 21800 | 21850 | 21750 | 2511 |
| 273 | 20241217 | 141400 | 9985977350 | 21700 | 21750 | 21800 | 21700 | 3023 |
| 274 | 20241217 | 141300 | 9920234600 | 21800 | 21750 | 21800 | 21750 | 554 |
| 275 | 20241217 | 141200 | 9908184700 | 21750 | 21800 | 21800 | 21750 | 1472 |
| 276 | 20241217 | 141100 | 9876168050 | 21800 | 21750 | 21800 | 21750 | 372 |
| 277 | 20241217 | 141000 | 9868073800 | 21800 | 21800 | 21800 | 21750 | 564 |
| 278 | 20241217 | 140900 | 9855803850 | 21800 | 21800 | 21800 | 21750 | 756 |
| 279 | 20241217 | 140800 | 9839360000 | 21800 | 21800 | 21850 | 21750 | 1314 |
| 280 | 20241217 | 140700 | 9810727350 | 21800 | 21850 | 21850 | 21800 | 488 |
| 281 | 20241217 | 140600 | 9800088600 | 21800 | 21800 | 21850 | 21800 | 635 |
| 282 | 20241217 | 140500 | 9786245500 | 21800 | 21800 | 21850 | 21750 | 2052 |
| 283 | 20241217 | 140400 | 9741517750 | 21800 | 21850 | 21850 | 21800 | 1463 |
| 284 | 20241217 | 140300 | 9709579700 | 21850 | 21900 | 21900 | 21850 | 561 |
| 285 | 20241217 | 140200 | 9697321500 | 21800 | 21900 | 21900 | 21800 | 1402 |
| 286 | 20241217 | 140100 | 9666702050 | 21850 | 21900 | 21900 | 21850 | 421 |
| 287 | 20241217 | 140000 | 9657502250 | 21850 | 21900 | 21900 | 21850 | 184 |
| 288 | 20241217 | 135900 | 9653473850 | 21900 | 21900 | 21900 | 21800 | 2651 |
| 289 | 20241217 | 135800 | 9595516850 | 21850 | 21900 | 21900 | 21850 | 256 |
| 290 | 20241217 | 135700 | 9589919850 | 21850 | 21900 | 21900 | 21850 | 280 |
| 291 | 20241217 | 135600 | 9583795100 | 21850 | 21800 | 21900 | 21800 | 2452 |
| 292 | 20241217 | 135500 | 9530219900 | 21800 | 21800 | 21850 | 21800 | 505 |
| 293 | 20241217 | 135400 | 9519210250 | 21850 | 21800 | 21850 | 21800 | 532 |
| 294 | 20241217 | 135300 | 9507611800 | 21800 | 21850 | 21850 | 21800 | 1254 |
| 295 | 20241217 | 135200 | 9480270600 | 21850 | 21850 | 21850 | 21800 | 849 |
| 296 | 20241217 | 135100 | 9461761150 | 21800 | 21800 | 21850 | 21800 | 227 |
| 297 | 20241217 | 135000 | 9456811600 | 21800 | 21850 | 21850 | 21800 | 311 |
| 298 | 20241217 | 134900 | 9450029950 | 21850 | 21850 | 21850 | 21800 | 1019 |
| 299 | 20241217 | 134800 | 9427777950 | 21850 | 21850 | 21850 | 21750 | 536 |
| 300 | 20241217 | 134700 | 9416100850 | 21800 | 21800 | 21850 | 21800 | 1765 |
| 301 | 20241217 | 134600 | 9377623400 | 21850 | 21800 | 21850 | 21800 | 660 |
| 302 | 20241217 | 134500 | 9363231900 | 21850 | 21850 | 21850 | 21800 | 519 |
| 303 | 20241217 | 134400 | 9351891800 | 21850 | 21800 | 21850 | 21800 | 456 |
| 304 | 20241217 | 134300 | 9341938350 | 21850 | 21850 | 21850 | 21800 | 382 |
| 305 | 20241217 | 134200 | 9333592150 | 21800 | 21850 | 21850 | 21800 | 380 |
| 306 | 20241217 | 134100 | 9325292050 | 21850 | 21850 | 21900 | 21850 | 1936 |
| 307 | 20241217 | 134000 | 9282990100 | 21800 | 21800 | 21850 | 21800 | 1002 |
| 308 | 20241217 | 133900 | 9261118200 | 21800 | 21850 | 21850 | 21800 | 497 |
| 309 | 20241217 | 133800 | 9250279400 | 21850 | 21850 | 21900 | 21800 | 1001 |
| 310 | 20241217 | 133700 | 9228410050 | 21850 | 21900 | 21900 | 21850 | 3559 |
| 311 | 20241217 | 133600 | 9150561550 | 21900 | 21950 | 21950 | 21900 | 286 |
| 312 | 20241217 | 133500 | 9144295250 | 21900 | 21950 | 21950 | 21900 | 1916 |
| 313 | 20241217 | 133400 | 9102282650 | 22000 | 21950 | 22000 | 21950 | 1725 |
| 314 | 20241217 | 133300 | 9064418800 | 21950 | 21950 | 21950 | 21900 | 992 |
| 315 | 20241217 | 133200 | 9042655850 | 21900 | 21900 | 21950 | 21900 | 681 |
| 316 | 20241217 | 133100 | 9027726700 | 21900 | 22000 | 22000 | 21900 | 864 |
| 317 | 20241217 | 133000 | 9008804250 | 21950 | 22000 | 22000 | 21900 | 3131 |
| 318 | 20241217 | 132900 | 8940085550 | 21950 | 22050 | 22050 | 21950 | 5214 |
| 319 | 20241217 | 132800 | 8825359550 | 22000 | 22000 | 22050 | 21950 | 3121 |
| 320 | 20241217 | 132700 | 8756678150 | 22000 | 21950 | 22000 | 21950 | 1300 |
| 321 | 20241217 | 132600 | 8728133800 | 21950 | 21900 | 22000 | 21900 | 1929 |
| 322 | 20241217 | 132500 | 8685803000 | 21950 | 21950 | 21950 | 21900 | 2480 |
| 323 | 20241217 | 132400 | 8631401150 | 21900 | 21950 | 21950 | 21900 | 1064 |
| 324 | 20241217 | 132300 | 8608060300 | 21900 | 21850 | 21900 | 21850 | 3844 |
| 325 | 20241217 | 132200 | 8523960850 | 21850 | 21850 | 21900 | 21850 | 891 |
| 326 | 20241217 | 132100 | 8504463350 | 21900 | 21850 | 21900 | 21800 | 1616 |
| 327 | 20241217 | 132000 | 8469158800 | 21850 | 21850 | 21900 | 21800 | 1410 |
| 328 | 20241217 | 131900 | 8438347350 | 21850 | 21850 | 21900 | 21850 | 813 |
| 329 | 20241217 | 131800 | 8420571450 | 21900 | 21800 | 21900 | 21800 | 3048 |
| 330 | 20241217 | 131700 | 8354014800 | 21800 | 21800 | 21850 | 21800 | 2234 |
| 331 | 20241217 | 131600 | 8305301850 | 21800 | 21650 | 21800 | 21650 | 46322 |
| 332 | 20241217 | 131500 | 7299725750 | 21650 | 21650 | 21650 | 21600 | 1992 |
| 333 | 20241217 | 131400 | 7256602950 | 21650 | 21650 | 21650 | 21650 | 43 |
| 334 | 20241217 | 131300 | 7255672000 | 21600 | 21600 | 21600 | 21600 | 1424 |
| 335 | 20241217 | 131200 | 7224913600 | 21650 | 21650 | 21650 | 21650 | 1972 |
| 336 | 20241217 | 131100 | 7182219800 | 21650 | 21600 | 21650 | 21600 | 238 |
| 337 | 20241217 | 131000 | 7177078900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 338 | 20241217 | 130900 | 7177078900 | 21600 | 21600 | 21600 | 21600 | 1106 |
| 339 | 20241217 | 130800 | 7153189300 | 21650 | 21650 | 21650 | 21500 | 23537 |
| 340 | 20241217 | 130700 | 6646536400 | 21650 | 21600 | 21650 | 21600 | 337 |
| 341 | 20241217 | 130600 | 6639250550 | 21650 | 21650 | 21650 | 21650 | 22 |
| 342 | 20241217 | 130500 | 6638774250 | 21650 | 21600 | 21650 | 21600 | 241 |
| 343 | 20241217 | 130400 | 6633556850 | 21600 | 21600 | 21650 | 21600 | 266 |
| 344 | 20241217 | 130300 | 6627808300 | 21600 | 21650 | 21650 | 21600 | 75 |
| 345 | 20241217 | 130200 | 6626185050 | 21650 | 21700 | 21700 | 21650 | 330 |
| 346 | 20241217 | 130100 | 6619037650 | 21650 | 21700 | 21700 | 21650 | 52 |
| 347 | 20241217 | 130000 | 6617911800 | 21650 | 21600 | 21700 | 21600 | 473 |
| 348 | 20241217 | 125900 | 6607674550 | 21600 | 21650 | 21650 | 21600 | 1748 |
| 349 | 20241217 | 125800 | 6569831600 | 21650 | 21600 | 21650 | 21600 | 183 |
| 350 | 20241217 | 125700 | 6565875900 | 21600 | 21650 | 21650 | 21600 | 101 |
| 351 | 20241217 | 125600 | 6563689750 | 21650 | 21600 | 21650 | 21600 | 217 |
| 352 | 20241217 | 125500 | 6559001850 | 21650 | 21600 | 21650 | 21600 | 222 |
| 353 | 20241217 | 125400 | 6554199050 | 21650 | 21650 | 21650 | 21600 | 111 |
| 354 | 20241217 | 125300 | 6551795950 | 21600 | 21600 | 21650 | 21600 | 344 |
| 355 | 20241217 | 125200 | 6544363550 | 21650 | 21650 | 21650 | 21650 | 115 |
| 356 | 20241217 | 125100 | 6541873800 | 21650 | 21650 | 21650 | 21600 | 246 |
| 357 | 20241217 | 125000 | 6536554050 | 21650 | 21700 | 21700 | 21650 | 11 |
| 358 | 20241217 | 124900 | 6536315650 | 21650 | 21600 | 21650 | 21600 | 419 |
| 359 | 20241217 | 124800 | 6527260600 | 21600 | 21650 | 21650 | 21600 | 177 |
| 360 | 20241217 | 124700 | 6523428800 | 21650 | 21650 | 21650 | 21650 | 4707 |
| 361 | 20241217 | 124600 | 6421522250 | 21650 | 21600 | 21650 | 21600 | 344 |
| 362 | 20241217 | 124500 | 6414091500 | 21600 | 21550 | 21650 | 21550 | 368 |
| 363 | 20241217 | 124400 | 6406142350 | 21650 | 21600 | 21650 | 21600 | 217 |
| 364 | 20241217 | 124300 | 6401454450 | 21600 | 21600 | 21650 | 21600 | 325 |
| 365 | 20241217 | 124200 | 6394434350 | 21600 | 21600 | 21600 | 21600 | 402 |
| 366 | 20241217 | 124100 | 6385751150 | 21550 | 21550 | 21600 | 21550 | 1101 |
| 367 | 20241217 | 124000 | 6362012400 | 21550 | 21550 | 21600 | 21550 | 188 |
| 368 | 20241217 | 123900 | 6357958300 | 21550 | 21550 | 21550 | 21550 | 905 |
| 369 | 20241217 | 123800 | 6338455550 | 21550 | 21600 | 21600 | 21550 | 271 |
| 370 | 20241217 | 123700 | 6332612100 | 21600 | 21550 | 21600 | 21550 | 194 |
| 371 | 20241217 | 123600 | 6328431350 | 21550 | 21550 | 21550 | 21550 | 320 |
| 372 | 20241217 | 123500 | 6321535350 | 21550 | 21550 | 21550 | 21500 | 670 |
| 373 | 20241217 | 123400 | 6307101350 | 21500 | 21600 | 21600 | 21500 | 7699 |
| 374 | 20241217 | 123300 | 6141220600 | 21550 | 21600 | 21600 | 21550 | 987 |
| 375 | 20241217 | 123200 | 6119926950 | 21550 | 21600 | 21600 | 21550 | 732 |
| 376 | 20241217 | 123100 | 6104130700 | 21550 | 21550 | 21600 | 21550 | 200 |
| 377 | 20241217 | 123000 | 6099817700 | 21550 | 21550 | 21600 | 21550 | 197 |
| 378 | 20241217 | 122900 | 6095571550 | 21550 | 21600 | 21600 | 21550 | 1036 |
| 379 | 20241217 | 122800 | 6073204850 | 21550 | 21550 | 21600 | 21550 | 118 |
| 380 | 20241217 | 122700 | 6070658250 | 21550 | 21600 | 21600 | 21550 | 1234 |
| 381 | 20241217 | 122600 | 6044020850 | 21600 | 21600 | 21600 | 21600 | 15 |
| 382 | 20241217 | 122500 | 6043696850 | 21600 | 21600 | 21650 | 21600 | 635 |
| 383 | 20241217 | 122400 | 6029978350 | 21650 | 21600 | 21650 | 21600 | 199 |
| 384 | 20241217 | 122300 | 6025676800 | 21650 | 21550 | 21650 | 21550 | 284 |
| 385 | 20241217 | 122200 | 6019544200 | 21550 | 21600 | 21650 | 21550 | 1739 |
| 386 | 20241217 | 122100 | 5981993100 | 21600 | 21600 | 21650 | 21600 | 2002 |
| 387 | 20241217 | 122000 | 5938742000 | 21650 | 21600 | 21650 | 21600 | 403 |
| 388 | 20241217 | 121900 | 5930027050 | 21600 | 21600 | 21600 | 21600 | 184 |
| 389 | 20241217 | 121800 | 5926052650 | 21600 | 21650 | 21700 | 21600 | 583 |
| 390 | 20241217 | 121700 | 5913431850 | 21600 | 21550 | 21700 | 21550 | 2578 |
| 391 | 20241217 | 121600 | 5857701000 | 21550 | 21550 | 21600 | 21550 | 229 |
| 392 | 20241217 | 121500 | 5852764850 | 21550 | 21550 | 21600 | 21550 | 148 |
| 393 | 20241217 | 121400 | 5849569800 | 21550 | 21600 | 21650 | 21550 | 512 |
| 394 | 20241217 | 121300 | 5838510900 | 21550 | 21550 | 21600 | 21550 | 672 |
| 395 | 20241217 | 121200 | 5824007500 | 21600 | 21600 | 21600 | 21550 | 778 |
| 396 | 20241217 | 121100 | 5807220500 | 21550 | 21600 | 21600 | 21550 | 1393 |
| 397 | 20241217 | 121000 | 5777188200 | 21550 | 21550 | 21600 | 21550 | 848 |
| 398 | 20241217 | 120900 | 5758891700 | 21600 | 21600 | 21600 | 21550 | 1041 |
| 399 | 20241217 | 120800 | 5736424900 | 21550 | 21600 | 21600 | 21550 | 573 |
| 400 | 20241217 | 120700 | 5724062850 | 21550 | 21550 | 21600 | 21550 | 528 |
| 401 | 20241217 | 120600 | 5712666150 | 21550 | 21550 | 21600 | 21550 | 988 |
| 402 | 20241217 | 120500 | 5691347350 | 21550 | 21550 | 21600 | 21550 | 536 |
| 403 | 20241217 | 120400 | 5679782350 | 21550 | 21550 | 21600 | 21550 | 957 |
| 404 | 20241217 | 120300 | 5659133300 | 21550 | 21600 | 21600 | 21550 | 378 |
| 405 | 20241217 | 120200 | 5650976800 | 21550 | 21550 | 21550 | 21550 | 147 |
| 406 | 20241217 | 120100 | 5647808950 | 21550 | 21600 | 21600 | 21550 | 2027 |
| 407 | 20241217 | 120000 | 5604112700 | 21550 | 21550 | 21600 | 21550 | 63 |
| 408 | 20241217 | 115900 | 5602754450 | 21550 | 21550 | 21600 | 21550 | 560 |
| 409 | 20241217 | 115800 | 5590682950 | 21600 | 21600 | 21600 | 21550 | 2779 |
| 410 | 20241217 | 115700 | 5530706550 | 21600 | 21600 | 21650 | 21600 | 2178 |
| 411 | 20241217 | 115600 | 5483658900 | 21600 | 21650 | 21650 | 21600 | 1756 |
| 412 | 20241217 | 115500 | 5445728900 | 21600 | 21600 | 21650 | 21600 | 596 |
| 413 | 20241217 | 115400 | 5432855250 | 21600 | 21600 | 21650 | 21600 | 192 |
| 414 | 20241217 | 115300 | 5428702750 | 21600 | 21600 | 21650 | 21600 | 203 |
| 415 | 20241217 | 115200 | 5424317650 | 21600 | 21650 | 21650 | 21600 | 33 |
| 416 | 20241217 | 115100 | 5423604000 | 21600 | 21600 | 21650 | 21600 | 353 |
| 417 | 20241217 | 115000 | 5415977200 | 21600 | 21650 | 21650 | 21600 | 708 |
| 418 | 20241217 | 114900 | 5400659300 | 21600 | 21600 | 21650 | 21600 | 92 |
| 419 | 20241217 | 114800 | 5398671550 | 21650 | 21650 | 21650 | 21600 | 429 |
| 420 | 20241217 | 114700 | 5389394250 | 21650 | 21600 | 21650 | 21600 | 652 |
| 421 | 20241217 | 114600 | 5375293050 | 21600 | 21600 | 21650 | 21600 | 284 |
| 422 | 20241217 | 114500 | 5369155550 | 21600 | 21600 | 21650 | 21600 | 78 |
| 423 | 20241217 | 114400 | 5367468850 | 21600 | 21650 | 21650 | 21600 | 595 |
| 424 | 20241217 | 114300 | 5354606150 | 21600 | 21650 | 21650 | 21600 | 58 |
| 425 | 20241217 | 114200 | 5353351250 | 21600 | 21600 | 21650 | 21600 | 1531 |
| 426 | 20241217 | 114100 | 5320253650 | 21600 | 21600 | 21650 | 21600 | 509 |
| 427 | 20241217 | 114000 | 5309259150 | 21600 | 21600 | 21650 | 21600 | 1367 |
| 428 | 20241217 | 113900 | 5279726500 | 21600 | 21600 | 21650 | 21600 | 183 |
| 429 | 20241217 | 113800 | 5275768700 | 21650 | 21600 | 21650 | 21600 | 402 |
| 430 | 20241217 | 113700 | 5267077100 | 21600 | 21650 | 21650 | 21600 | 383 |
| 431 | 20241217 | 113600 | 5258791400 | 21650 | 21600 | 21650 | 21600 | 1624 |
| 432 | 20241217 | 113500 | 5223712050 | 21600 | 21600 | 21650 | 21600 | 467 |
| 433 | 20241217 | 113400 | 5213624300 | 21650 | 21600 | 21650 | 21600 | 163 |
| 434 | 20241217 | 113300 | 5210103000 | 21600 | 21550 | 21650 | 21550 | 2198 |
| 435 | 20241217 | 113200 | 5162720050 | 21600 | 21650 | 21650 | 21600 | 5167 |
| 436 | 20241217 | 113100 | 5051076950 | 21600 | 21600 | 21650 | 21600 | 870 |
| 437 | 20241217 | 113000 | 5032263300 | 21600 | 21600 | 21650 | 21600 | 1005 |
| 438 | 20241217 | 112900 | 5010523000 | 21650 | 21650 | 21650 | 21600 | 737 |
| 439 | 20241217 | 112800 | 4994591150 | 21600 | 21600 | 21650 | 21600 | 1211 |
| 440 | 20241217 | 112700 | 4968402350 | 21600 | 21650 | 21650 | 21600 | 3480 |
| 441 | 20241217 | 112600 | 4893220250 | 21650 | 21600 | 21650 | 21600 | 795 |
| 442 | 20241217 | 112500 | 4876025450 | 21650 | 21600 | 21650 | 21600 | 1095 |
| 443 | 20241217 | 112400 | 4852360450 | 21600 | 21600 | 21650 | 21600 | 3500 |
| 444 | 20241217 | 112300 | 4776743700 | 21650 | 21700 | 21700 | 21650 | 6292 |
| 445 | 20241217 | 112200 | 4640425150 | 21650 | 21700 | 21700 | 21650 | 4013 |
| 446 | 20241217 | 112100 | 4553390350 | 21700 | 21700 | 21750 | 21700 | 265 |
| 447 | 20241217 | 112000 | 4547639600 | 21700 | 21700 | 21750 | 21700 | 2832 |
| 448 | 20241217 | 111900 | 4486177850 | 21700 | 21700 | 21750 | 21700 | 607 |
| 449 | 20241217 | 111800 | 4473004600 | 21700 | 21800 | 21800 | 21700 | 7487 |
| 450 | 20241217 | 111700 | 4309957600 | 21800 | 21850 | 21850 | 21800 | 1467 |
| 451 | 20241217 | 111600 | 4277953750 | 21900 | 21850 | 21900 | 21850 | 679 |
| 452 | 20241217 | 111500 | 4263114200 | 21850 | 21850 | 21850 | 21850 | 268 |
| 453 | 20241217 | 111400 | 4257258400 | 21850 | 21850 | 21900 | 21850 | 402 |
| 454 | 20241217 | 111300 | 4248472750 | 21850 | 21900 | 21900 | 21850 | 306 |
| 455 | 20241217 | 111200 | 4241783400 | 21900 | 21850 | 21900 | 21850 | 187 |
| 456 | 20241217 | 111100 | 4237697350 | 21850 | 21900 | 21900 | 21850 | 6269 |
| 457 | 20241217 | 111000 | 4100691700 | 21900 | 21900 | 21900 | 21850 | 228 |
| 458 | 20241217 | 110900 | 4095705200 | 21900 | 21900 | 21900 | 21850 | 460 |
| 459 | 20241217 | 110800 | 4085647950 | 21850 | 21900 | 21900 | 21850 | 1626 |
| 460 | 20241217 | 110700 | 4050065350 | 21900 | 21950 | 21950 | 21850 | 1828 |
| 461 | 20241217 | 110600 | 4010037800 | 21900 | 21900 | 21950 | 21900 | 266 |
| 462 | 20241217 | 110500 | 4004209550 | 21900 | 21900 | 21950 | 21900 | 2044 |
| 463 | 20241217 | 110400 | 3959445300 | 21950 | 21950 | 21950 | 21950 | 28 |
| 464 | 20241217 | 110300 | 3958830700 | 21950 | 21950 | 21950 | 21900 | 720 |
| 465 | 20241217 | 110200 | 3943059050 | 21900 | 21950 | 21950 | 21900 | 1424 |
| 466 | 20241217 | 110100 | 3911856700 | 21900 | 21950 | 22000 | 21900 | 2488 |
| 467 | 20241217 | 110000 | 3857260900 | 21950 | 22000 | 22000 | 21950 | 137 |
| 468 | 20241217 | 105900 | 3854252900 | 22000 | 21950 | 22000 | 21950 | 1137 |
| 469 | 20241217 | 105800 | 3829292400 | 21950 | 21900 | 21950 | 21900 | 1933 |
| 470 | 20241217 | 105700 | 3786869600 | 21900 | 21900 | 21950 | 21900 | 684 |
| 471 | 20241217 | 105600 | 3771889900 | 21950 | 21950 | 22000 | 21900 | 1242 |
| 472 | 20241217 | 105500 | 3744627650 | 21950 | 21950 | 22000 | 21950 | 300 |
| 473 | 20241217 | 105400 | 3738039600 | 21950 | 21950 | 22000 | 21950 | 271 |
| 474 | 20241217 | 105300 | 3732091100 | 22000 | 22000 | 22000 | 21950 | 399 |
| 475 | 20241217 | 105200 | 3723326200 | 22000 | 22000 | 22000 | 21950 | 1016 |
| 476 | 20241217 | 105100 | 3700985450 | 22050 | 22000 | 22050 | 22000 | 3453 |
| 477 | 20241217 | 105000 | 3625017800 | 22000 | 21950 | 22000 | 21950 | 1754 |
| 478 | 20241217 | 104900 | 3586514150 | 22000 | 22000 | 22000 | 21950 | 693 |
| 479 | 20241217 | 104800 | 3571283250 | 22000 | 22000 | 22000 | 21950 | 104 |
| 480 | 20241217 | 104700 | 3569000150 | 21950 | 22000 | 22000 | 21950 | 1661 |
| 481 | 20241217 | 104600 | 3532533800 | 21950 | 21950 | 22000 | 21900 | 3174 |
| 482 | 20241217 | 104500 | 3462911000 | 21950 | 21900 | 21950 | 21900 | 1214 |
| 483 | 20241217 | 104400 | 3436323400 | 21950 | 21950 | 22000 | 21900 | 5589 |
| 484 | 20241217 | 104300 | 3313898250 | 21950 | 21950 | 21950 | 21900 | 2353 |
| 485 | 20241217 | 104200 | 3262256350 | 21950 | 21950 | 22000 | 21900 | 1460 |
| 486 | 20241217 | 104100 | 3230216400 | 22000 | 21950 | 22000 | 21950 | 1683 |
| 487 | 20241217 | 104000 | 3193273850 | 21950 | 22000 | 22000 | 21950 | 17851 |
| 488 | 20241217 | 103900 | 2800740100 | 22000 | 22050 | 22050 | 22000 | 841 |
| 489 | 20241217 | 103800 | 2782211600 | 22050 | 22050 | 22050 | 22000 | 283 |
| 490 | 20241217 | 103700 | 2775975450 | 22000 | 22050 | 22050 | 22000 | 2813 |
| 491 | 20241217 | 103600 | 2714035100 | 22050 | 22100 | 22100 | 22000 | 6505 |
| 492 | 20241217 | 103500 | 2570604800 | 22050 | 22100 | 22100 | 22050 | 168 |
| 493 | 20241217 | 103400 | 2566897250 | 22050 | 22050 | 22100 | 22050 | 1253 |
| 494 | 20241217 | 103300 | 2539212750 | 22100 | 22100 | 22100 | 22050 | 1062 |
| 495 | 20241217 | 103200 | 2515795250 | 22100 | 22100 | 22100 | 22050 | 5471 |
| 496 | 20241217 | 103100 | 2394895400 | 22150 | 22100 | 22150 | 22100 | 223 |
| 497 | 20241217 | 103000 | 2389966450 | 22100 | 22150 | 22150 | 22100 | 2590 |
| 498 | 20241217 | 102900 | 2332657100 | 22150 | 22150 | 22200 | 22150 | 245 |
| 499 | 20241217 | 102800 | 2327227500 | 22200 | 22150 | 22200 | 22150 | 217 |
| 500 | 20241217 | 102700 | 2322419500 | 22200 | 22200 | 22200 | 22200 | 22 |
| 501 | 20241217 | 102600 | 2321931100 | 22200 | 22200 | 22200 | 22150 | 914 |
| 502 | 20241217 | 102500 | 2301647750 | 22150 | 22150 | 22150 | 22150 | 83 |
| 503 | 20241217 | 102400 | 2299809300 | 22200 | 22250 | 22250 | 22200 | 897 |
| 504 | 20241217 | 102300 | 2279895050 | 22250 | 22200 | 22250 | 22200 | 79 |
| 505 | 20241217 | 102200 | 2278137450 | 22200 | 22200 | 22250 | 22200 | 174 |
| 506 | 20241217 | 102100 | 2274271850 | 22200 | 22200 | 22200 | 22200 | 8 |
| 507 | 20241217 | 102000 | 2274094250 | 22200 | 22250 | 22250 | 22200 | 102 |
| 508 | 20241217 | 101900 | 2271829750 | 22250 | 22250 | 22250 | 22250 | 139 |
| 509 | 20241217 | 101800 | 2268737000 | 22250 | 22300 | 22300 | 22250 | 12 |
| 510 | 20241217 | 101700 | 2268469650 | 22300 | 22250 | 22300 | 22200 | 297 |
| 511 | 20241217 | 101600 | 2261860200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 512 | 20241217 | 101500 | 2261860200 | 22250 | 22250 | 22250 | 22250 | 106 |
| 513 | 20241217 | 101400 | 2259501700 | 22200 | 22200 | 22200 | 22200 | 1760 |
| 514 | 20241217 | 101300 | 2220429700 | 22200 | 22250 | 22250 | 22200 | 157 |
| 515 | 20241217 | 101200 | 2216944150 | 22250 | 22250 | 22250 | 22250 | 400 |
| 516 | 20241217 | 101100 | 2208044150 | 22200 | 22250 | 22250 | 22200 | 122 |
| 517 | 20241217 | 101000 | 2205330300 | 22250 | 22300 | 22300 | 22150 | 184 |
| 518 | 20241217 | 100900 | 2201235150 | 22150 | 22250 | 22250 | 22150 | 1629 |
| 519 | 20241217 | 100800 | 2165010200 | 22200 | 22250 | 22250 | 22200 | 152 |
| 520 | 20241217 | 100700 | 2161633200 | 22250 | 22250 | 22250 | 22250 | 111 |
| 521 | 20241217 | 100600 | 2159163450 | 22250 | 22250 | 22300 | 22150 | 1385 |
| 522 | 20241217 | 100500 | 2128358600 | 22250 | 22250 | 22250 | 22200 | 271 |
| 523 | 20241217 | 100400 | 2122336950 | 22200 | 22250 | 22250 | 22150 | 1847 |
| 524 | 20241217 | 100300 | 2081388800 | 22250 | 22200 | 22250 | 22200 | 237 |
| 525 | 20241217 | 100200 | 2076125850 | 22200 | 22200 | 22250 | 22200 | 387 |
| 526 | 20241217 | 100100 | 2067533150 | 22200 | 22250 | 22250 | 22200 | 1270 |
| 527 | 20241217 | 100000 | 2039337550 | 22250 | 22200 | 22250 | 22200 | 53 |
| 528 | 20241217 | 095900 | 2038159600 | 22200 | 22200 | 22200 | 22150 | 637 |
| 529 | 20241217 | 095800 | 2024030100 | 22200 | 22250 | 22250 | 22200 | 1110 |
| 530 | 20241217 | 095700 | 1999386750 | 22250 | 22250 | 22250 | 22200 | 95 |
| 531 | 20241217 | 095600 | 1997275100 | 22200 | 22250 | 22250 | 22200 | 921 |
| 532 | 20241217 | 095500 | 1976826300 | 22250 | 22250 | 22250 | 22200 | 255 |
| 533 | 20241217 | 095400 | 1971159750 | 22250 | 22200 | 22250 | 22200 | 190 |
| 534 | 20241217 | 095300 | 1966933250 | 22250 | 22300 | 22300 | 22250 | 1497 |
| 535 | 20241217 | 095200 | 1933619900 | 22250 | 22300 | 22300 | 22250 | 220 |
| 536 | 20241217 | 095100 | 1928716900 | 22250 | 22300 | 22300 | 22250 | 184 |
| 537 | 20241217 | 095000 | 1924617650 | 22300 | 22250 | 22300 | 22250 | 2762 |
| 538 | 20241217 | 094900 | 1863079600 | 22250 | 22300 | 22350 | 22250 | 3097 |
| 539 | 20241217 | 094800 | 1794075200 | 22300 | 22250 | 22300 | 22250 | 464 |
| 540 | 20241217 | 094700 | 1783745750 | 22250 | 22250 | 22300 | 22250 | 671 |
| 541 | 20241217 | 094600 | 1768810700 | 22300 | 22300 | 22300 | 22250 | 57 |
| 542 | 20241217 | 094500 | 1767539800 | 22250 | 22300 | 22300 | 22250 | 199 |
| 543 | 20241217 | 094400 | 1763106600 | 22300 | 22250 | 22300 | 22250 | 1059 |
| 544 | 20241217 | 094300 | 1739512450 | 22300 | 22200 | 22300 | 22200 | 510 |
| 545 | 20241217 | 094200 | 1728167150 | 22250 | 22250 | 22250 | 22200 | 516 |
| 546 | 20241217 | 094100 | 1716695350 | 22250 | 22250 | 22250 | 22200 | 127 |
| 547 | 20241217 | 094000 | 1713869850 | 22200 | 22150 | 22200 | 22100 | 769 |
| 548 | 20241217 | 093900 | 1696819450 | 22150 | 22150 | 22150 | 22100 | 250 |
| 549 | 20241217 | 093800 | 1691284450 | 22100 | 22150 | 22150 | 22100 | 1847 |
| 550 | 20241217 | 093700 | 1650428450 | 22150 | 22200 | 22200 | 22150 | 1509 |
| 551 | 20241217 | 093600 | 1616974550 | 22150 | 22200 | 22200 | 22150 | 1649 |
| 552 | 20241217 | 093500 | 1580366900 | 22250 | 22250 | 22250 | 22200 | 147 |
| 553 | 20241217 | 093400 | 1577097900 | 22200 | 22200 | 22250 | 22200 | 335 |
| 554 | 20241217 | 093300 | 1569645900 | 22250 | 22200 | 22250 | 22200 | 1390 |
| 555 | 20241217 | 093200 | 1538780950 | 22200 | 22150 | 22200 | 22150 | 1198 |
| 556 | 20241217 | 093100 | 1512218550 | 22200 | 22200 | 22200 | 22150 | 198 |
| 557 | 20241217 | 093000 | 1507823050 | 22200 | 22200 | 22200 | 22200 | 221 |
| 558 | 20241217 | 092900 | 1502916850 | 22200 | 22150 | 22200 | 22150 | 406 |
| 559 | 20241217 | 092800 | 1493921900 | 22200 | 22200 | 22200 | 22150 | 3482 |
| 560 | 20241217 | 092700 | 1416673650 | 22200 | 22150 | 22250 | 22150 | 1072 |
| 561 | 20241217 | 092600 | 1392879850 | 22150 | 22100 | 22150 | 22100 | 1115 |
| 562 | 20241217 | 092500 | 1368200150 | 22100 | 22150 | 22150 | 22000 | 13167 |
| 563 | 20241217 | 092400 | 1077597600 | 22150 | 22150 | 22200 | 22150 | 513 |
| 564 | 20241217 | 092300 | 1066234500 | 22150 | 22150 | 22150 | 22150 | 396 |
| 565 | 20241217 | 092200 | 1057463100 | 22150 | 22150 | 22150 | 22100 | 926 |
| 566 | 20241217 | 092100 | 1036954850 | 22150 | 22150 | 22200 | 22100 | 1537 |
| 567 | 20241217 | 092000 | 1002921100 | 22150 | 22200 | 22200 | 22100 | 7255 |
| 568 | 20241217 | 091900 | 842020750 | 22250 | 22300 | 22300 | 22250 | 3194 |
| 569 | 20241217 | 091800 | 770948850 | 22250 | 22300 | 22300 | 22250 | 355 |
| 570 | 20241217 | 091700 | 763034700 | 22300 | 22250 | 22300 | 22250 | 3500 |
| 571 | 20241217 | 091600 | 685063150 | 22250 | 22300 | 22300 | 22250 | 1422 |
| 572 | 20241217 | 091500 | 653354900 | 22350 | 22300 | 22350 | 22300 | 1631 |
| 573 | 20241217 | 091400 | 616966150 | 22300 | 22350 | 22350 | 22300 | 634 |
| 574 | 20241217 | 091300 | 602813000 | 22350 | 22350 | 22350 | 22300 | 365 |
| 575 | 20241217 | 091200 | 594667500 | 22350 | 22300 | 22350 | 22300 | 1203 |
| 576 | 20241217 | 091100 | 567787700 | 22350 | 22300 | 22400 | 22300 | 1487 |
| 577 | 20241217 | 091000 | 534624700 | 22300 | 22400 | 22400 | 22300 | 1362 |
| 578 | 20241217 | 090900 | 504182950 | 22350 | 22350 | 22350 | 22350 | 259 |
| 579 | 20241217 | 090800 | 498394300 | 22350 | 22300 | 22350 | 22300 | 2164 |
| 580 | 20241217 | 090700 | 450078500 | 22300 | 22250 | 22350 | 22250 | 3790 |
| 581 | 20241217 | 090600 | 365634350 | 22250 | 22300 | 22300 | 22250 | 1819 |
| 582 | 20241217 | 090500 | 325161050 | 22300 | 22350 | 22350 | 22300 | 1558 |
| 583 | 20241217 | 090400 | 290384100 | 22400 | 22400 | 22400 | 22350 | 567 |
| 584 | 20241217 | 090300 | 277702700 | 22400 | 22400 | 22400 | 22400 | 370 |
| 585 | 20241217 | 090200 | 269414700 | 22400 | 22450 | 22500 | 22350 | 1581 |
| 586 | 20241217 | 090100 | 234020000 | 22450 | 22500 | 22600 | 22400 | 4237 |
| 587 | 20241217 | 090000 | 138750800 | 22500 | 22600 | 22600 | 22500 | 6147 |