31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 3 | 20241218 | 184400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20241218 | 184300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20241218 | 184200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20241218 | 184100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20241218 | 184000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20241218 | 183900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20241218 | 183800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20241218 | 183700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20241218 | 183600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20241218 | 183500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20241218 | 183400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20241218 | 183300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20241218 | 183200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20241218 | 183100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20241218 | 183000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20241218 | 182900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20241218 | 182800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20241218 | 182700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20241218 | 182600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20241218 | 182500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20241218 | 182400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20241218 | 182300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20241218 | 182200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20241218 | 182100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20241218 | 182000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20241218 | 181900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20241218 | 181800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20241218 | 181700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20241218 | 181600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20241218 | 181500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 33 | 20241218 | 181400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20241218 | 181300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20241218 | 181200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20241218 | 181100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20241218 | 181000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20241218 | 180900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20241218 | 180800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20241218 | 180700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20241218 | 180600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20241218 | 180500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20241218 | 180400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20241218 | 180300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20241218 | 180200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20241218 | 180100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20241218 | 180000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20241218 | 175900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20241218 | 175800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20241218 | 175700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20241218 | 175600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20241218 | 175500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20241218 | 175400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20241218 | 175300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20241218 | 175200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20241218 | 175100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20241218 | 175000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20241218 | 174900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20241218 | 174800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20241218 | 174700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20241218 | 174600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20241218 | 174500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 63 | 20241218 | 174400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20241218 | 174300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20241218 | 174200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20241218 | 174100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20241218 | 174000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20241218 | 173900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20241218 | 173800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20241218 | 173700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20241218 | 173600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20241218 | 173500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20241218 | 173400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20241218 | 173300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20241218 | 173200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20241218 | 173100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20241218 | 173000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20241218 | 172900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20241218 | 172800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20241218 | 172700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20241218 | 172600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20241218 | 172500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20241218 | 172400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20241218 | 172300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20241218 | 172200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20241218 | 172100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20241218 | 172000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20241218 | 171900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20241218 | 171800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20241218 | 171700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20241218 | 171600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20241218 | 171500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 93 | 20241218 | 171400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20241218 | 171300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20241218 | 171200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20241218 | 171100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20241218 | 171000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20241218 | 170900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20241218 | 170800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20241218 | 170700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20241218 | 170600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20241218 | 170500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20241218 | 170400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20241218 | 170300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20241218 | 170200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20241218 | 170100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20241218 | 170000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20241218 | 165900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20241218 | 165800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20241218 | 165700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20241218 | 165600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20241218 | 165500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20241218 | 165400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20241218 | 165300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20241218 | 165200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20241218 | 165100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20241218 | 165000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20241218 | 164900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20241218 | 164800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20241218 | 164700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20241218 | 164600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20241218 | 164500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 123 | 20241218 | 164400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20241218 | 164300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20241218 | 164200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20241218 | 164100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20241218 | 164000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20241218 | 163900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20241218 | 163800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20241218 | 163700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20241218 | 163600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20241218 | 163500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20241218 | 163400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20241218 | 163300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20241218 | 163200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20241218 | 163100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20241218 | 163000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20241218 | 162900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20241218 | 162800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20241218 | 162700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20241218 | 162600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20241218 | 162500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20241218 | 162400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20241218 | 162300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20241218 | 162200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20241218 | 162100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20241218 | 162000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20241218 | 161900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20241218 | 161800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20241218 | 161700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20241218 | 161600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20241218 | 161500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 153 | 20241218 | 161400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20241218 | 161300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20241218 | 161200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20241218 | 161100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20241218 | 161000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20241218 | 160900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20241218 | 160800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20241218 | 160700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20241218 | 160600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20241218 | 160500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20241218 | 160400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20241218 | 160300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20241218 | 160200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20241218 | 160100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20241218 | 160000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20241218 | 155900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20241218 | 155800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20241218 | 155700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20241218 | 155600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20241218 | 155500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20241218 | 155400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20241218 | 155300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20241218 | 155200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20241218 | 155100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20241218 | 155000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20241218 | 154900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20241218 | 154800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20241218 | 154700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20241218 | 154600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20241218 | 154500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 183 | 20241218 | 154400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20241218 | 154300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20241218 | 154200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20241218 | 154100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20241218 | 154000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20241218 | 153900 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20241218 | 153800 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20241218 | 153700 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20241218 | 153600 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20241218 | 153500 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20241218 | 153400 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20241218 | 153300 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20241218 | 153200 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20241218 | 153100 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20241218 | 153000 | 6665951300 | 22350 | 22350 | 22350 | 22350 | 11355 |
| 198 | 20241218 | 152900 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20241218 | 152800 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20241218 | 152700 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20241218 | 152600 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20241218 | 152500 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20241218 | 152400 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20241218 | 152300 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20241218 | 152200 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20241218 | 152100 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20241218 | 152000 | 6412167050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20241218 | 151900 | 6412167050 | 22350 | 22350 | 22350 | 22300 | 2337 |
| 209 | 20241218 | 151800 | 6360007900 | 22300 | 22350 | 22350 | 22300 | 756 |
| 210 | 20241218 | 151700 | 6343114200 | 22350 | 22300 | 22350 | 22300 | 651 |
| 211 | 20241218 | 151600 | 6328576700 | 22300 | 22300 | 22350 | 22300 | 1727 |
| 212 | 20241218 | 151500 | 6290014700 | 22300 | 22350 | 22350 | 22250 | 791 |
| 213 | 20241218 | 151400 | 6272368900 | 22300 | 22350 | 22350 | 22300 | 649 |
| 214 | 20241218 | 151300 | 6257889150 | 22350 | 22300 | 22350 | 22300 | 1487 |
| 215 | 20241218 | 151200 | 6224727450 | 22300 | 22300 | 22300 | 22250 | 386 |
| 216 | 20241218 | 151100 | 6216123800 | 22300 | 22300 | 22300 | 22250 | 986 |
| 217 | 20241218 | 151000 | 6194178500 | 22300 | 22300 | 22350 | 22250 | 1628 |
| 218 | 20241218 | 150900 | 6157882500 | 22350 | 22350 | 22350 | 22300 | 280 |
| 219 | 20241218 | 150800 | 6151626450 | 22300 | 22300 | 22350 | 22250 | 3820 |
| 220 | 20241218 | 150700 | 6066440000 | 22300 | 22250 | 22300 | 22250 | 104 |
| 221 | 20241218 | 150600 | 6064122950 | 22250 | 22250 | 22250 | 22250 | 767 |
| 222 | 20241218 | 150500 | 6047057200 | 22250 | 22250 | 22250 | 22250 | 495 |
| 223 | 20241218 | 150400 | 6036043450 | 22250 | 22250 | 22300 | 22200 | 566 |
| 224 | 20241218 | 150300 | 6023449550 | 22250 | 22250 | 22250 | 22200 | 210 |
| 225 | 20241218 | 150200 | 6018777350 | 22250 | 22250 | 22250 | 22250 | 548 |
| 226 | 20241218 | 150100 | 6006584350 | 22250 | 22200 | 22250 | 22200 | 917 |
| 227 | 20241218 | 150000 | 5986181150 | 22250 | 22200 | 22300 | 22200 | 426 |
| 228 | 20241218 | 145900 | 5976695100 | 22200 | 22250 | 22300 | 22200 | 1891 |
| 229 | 20241218 | 145800 | 5934597400 | 22250 | 22300 | 22300 | 22250 | 307 |
| 230 | 20241218 | 145700 | 5927758000 | 22300 | 22300 | 22300 | 22250 | 267 |
| 231 | 20241218 | 145600 | 5921806050 | 22300 | 22250 | 22300 | 22250 | 333 |
| 232 | 20241218 | 145500 | 5914388350 | 22300 | 22250 | 22300 | 22250 | 353 |
| 233 | 20241218 | 145400 | 5906522750 | 22300 | 22300 | 22300 | 22250 | 282 |
| 234 | 20241218 | 145300 | 5900237400 | 22300 | 22300 | 22300 | 22250 | 377 |
| 235 | 20241218 | 145200 | 5891840050 | 22300 | 22300 | 22300 | 22250 | 2763 |
| 236 | 20241218 | 145100 | 5830354550 | 22300 | 22300 | 22300 | 22250 | 408 |
| 237 | 20241218 | 145000 | 5821263000 | 22300 | 22300 | 22300 | 22250 | 229 |
| 238 | 20241218 | 144900 | 5816157500 | 22300 | 22250 | 22300 | 22250 | 2485 |
| 239 | 20241218 | 144800 | 5760804600 | 22250 | 22250 | 22250 | 22250 | 484 |
| 240 | 20241218 | 144700 | 5750035600 | 22250 | 22250 | 22250 | 22200 | 641 |
| 241 | 20241218 | 144600 | 5735780200 | 22250 | 22250 | 22250 | 22200 | 712 |
| 242 | 20241218 | 144500 | 5719946300 | 22250 | 22250 | 22250 | 22200 | 551 |
| 243 | 20241218 | 144400 | 5707698600 | 22250 | 22250 | 22250 | 22200 | 492 |
| 244 | 20241218 | 144300 | 5696752400 | 22250 | 22200 | 22300 | 22200 | 821 |
| 245 | 20241218 | 144200 | 5678493600 | 22200 | 22300 | 22300 | 22200 | 575 |
| 246 | 20241218 | 144100 | 5665689000 | 22250 | 22250 | 22250 | 22200 | 116 |
| 247 | 20241218 | 144000 | 5663108250 | 22200 | 22250 | 22300 | 22200 | 2069 |
| 248 | 20241218 | 143900 | 5617073300 | 22300 | 22350 | 22350 | 22250 | 1992 |
| 249 | 20241218 | 143800 | 5572653100 | 22350 | 22350 | 22350 | 22300 | 578 |
| 250 | 20241218 | 143700 | 5559745350 | 22350 | 22350 | 22350 | 22300 | 328 |
| 251 | 20241218 | 143600 | 5552414700 | 22350 | 22350 | 22350 | 22300 | 482 |
| 252 | 20241218 | 143500 | 5541649100 | 22350 | 22350 | 22350 | 22300 | 824 |
| 253 | 20241218 | 143400 | 5523256500 | 22350 | 22300 | 22350 | 22300 | 1870 |
| 254 | 20241218 | 143300 | 5481531950 | 22300 | 22300 | 22350 | 22250 | 5774 |
| 255 | 20241218 | 143200 | 5352768950 | 22250 | 22300 | 22300 | 22250 | 549 |
| 256 | 20241218 | 143100 | 5340538200 | 22300 | 22300 | 22300 | 22250 | 546 |
| 257 | 20241218 | 143000 | 5328369400 | 22250 | 22300 | 22300 | 22250 | 656 |
| 258 | 20241218 | 142900 | 5313755200 | 22250 | 22300 | 22300 | 22250 | 222 |
| 259 | 20241218 | 142800 | 5308809100 | 22250 | 22300 | 22300 | 22250 | 175 |
| 260 | 20241218 | 142700 | 5304909450 | 22300 | 22250 | 22300 | 22250 | 494 |
| 261 | 20241218 | 142600 | 5293896250 | 22250 | 22250 | 22300 | 22250 | 331 |
| 262 | 20241218 | 142500 | 5286524600 | 22250 | 22300 | 22300 | 22250 | 201 |
| 263 | 20241218 | 142400 | 5282046700 | 22250 | 22300 | 22300 | 22250 | 1962 |
| 264 | 20241218 | 142300 | 5238331400 | 22300 | 22250 | 22300 | 22250 | 1379 |
| 265 | 20241218 | 142200 | 5207642700 | 22250 | 22250 | 22250 | 22200 | 1061 |
| 266 | 20241218 | 142100 | 5184040800 | 22250 | 22200 | 22250 | 22150 | 2397 |
| 267 | 20241218 | 142000 | 5130829250 | 22200 | 22150 | 22200 | 22100 | 1383 |
| 268 | 20241218 | 141900 | 5100191600 | 22150 | 22200 | 22200 | 22100 | 3281 |
| 269 | 20241218 | 141800 | 5027526700 | 22200 | 22200 | 22200 | 22150 | 111 |
| 270 | 20241218 | 141700 | 5025063000 | 22150 | 22200 | 22200 | 22150 | 317 |
| 271 | 20241218 | 141600 | 5018032450 | 22200 | 22150 | 22250 | 22150 | 414 |
| 272 | 20241218 | 141500 | 5008843100 | 22250 | 22200 | 22250 | 22150 | 1552 |
| 273 | 20241218 | 141400 | 4974384500 | 22200 | 22200 | 22200 | 22150 | 2310 |
| 274 | 20241218 | 141300 | 4923108700 | 22200 | 22200 | 22200 | 22150 | 258 |
| 275 | 20241218 | 141200 | 4917387950 | 22200 | 22150 | 22200 | 22150 | 553 |
| 276 | 20241218 | 141100 | 4905124100 | 22200 | 22150 | 22200 | 22100 | 2313 |
| 277 | 20241218 | 141000 | 4853887600 | 22150 | 22150 | 22150 | 22100 | 282 |
| 278 | 20241218 | 140900 | 4847642300 | 22150 | 22150 | 22150 | 22100 | 394 |
| 279 | 20241218 | 140800 | 4838922000 | 22150 | 22150 | 22150 | 22100 | 432 |
| 280 | 20241218 | 140700 | 4829357350 | 22150 | 22100 | 22150 | 22100 | 188 |
| 281 | 20241218 | 140600 | 4825197100 | 22150 | 22100 | 22150 | 22100 | 655 |
| 282 | 20241218 | 140500 | 4810693400 | 22150 | 22150 | 22150 | 22150 | 82 |
| 283 | 20241218 | 140400 | 4808877100 | 22150 | 22100 | 22150 | 22100 | 371 |
| 284 | 20241218 | 140300 | 4800672800 | 22100 | 22150 | 22150 | 22100 | 180 |
| 285 | 20241218 | 140200 | 4796691300 | 22150 | 22150 | 22150 | 22150 | 2428 |
| 286 | 20241218 | 140100 | 4742911100 | 22200 | 22150 | 22200 | 22150 | 423 |
| 287 | 20241218 | 140000 | 4733521000 | 22150 | 22200 | 22200 | 22150 | 469 |
| 288 | 20241218 | 135900 | 4723117900 | 22200 | 22200 | 22200 | 22150 | 978 |
| 289 | 20241218 | 135800 | 4701427650 | 22200 | 22150 | 22200 | 22150 | 427 |
| 290 | 20241218 | 135700 | 4691960200 | 22200 | 22200 | 22200 | 22150 | 1431 |
| 291 | 20241218 | 135600 | 4660258500 | 22150 | 22200 | 22250 | 22100 | 6419 |
| 292 | 20241218 | 135500 | 4518027750 | 22200 | 22150 | 22200 | 22150 | 4537 |
| 293 | 20241218 | 135400 | 4417311450 | 22200 | 22150 | 22200 | 22150 | 445 |
| 294 | 20241218 | 135300 | 4407435350 | 22150 | 22150 | 22200 | 22150 | 362 |
| 295 | 20241218 | 135200 | 4399402150 | 22200 | 22200 | 22200 | 22150 | 476 |
| 296 | 20241218 | 135100 | 4388846400 | 22200 | 22200 | 22200 | 22150 | 470 |
| 297 | 20241218 | 135000 | 4378416850 | 22150 | 22200 | 22200 | 22100 | 2100 |
| 298 | 20241218 | 134900 | 4331891000 | 22200 | 22150 | 22200 | 22150 | 727 |
| 299 | 20241218 | 134800 | 4315771000 | 22200 | 22200 | 22200 | 22150 | 513 |
| 300 | 20241218 | 134700 | 4304385750 | 22200 | 22200 | 22200 | 22150 | 383 |
| 301 | 20241218 | 134600 | 4295887300 | 22200 | 22200 | 22200 | 22150 | 414 |
| 302 | 20241218 | 134500 | 4286696600 | 22150 | 22150 | 22200 | 22150 | 3934 |
| 303 | 20241218 | 134400 | 4199459350 | 22150 | 22150 | 22200 | 22150 | 423 |
| 304 | 20241218 | 134300 | 4190072950 | 22150 | 22200 | 22250 | 22150 | 729 |
| 305 | 20241218 | 134200 | 4173901150 | 22200 | 22200 | 22200 | 22150 | 2265 |
| 306 | 20241218 | 134100 | 4123622500 | 22200 | 22150 | 22200 | 22150 | 4522 |
| 307 | 20241218 | 134000 | 4023297350 | 22150 | 22150 | 22200 | 22150 | 1577 |
| 308 | 20241218 | 133900 | 3988352500 | 22200 | 22150 | 22200 | 22150 | 685 |
| 309 | 20241218 | 133800 | 3973165500 | 22150 | 22100 | 22200 | 22100 | 5674 |
| 310 | 20241218 | 133700 | 3847618400 | 22050 | 22100 | 22100 | 22050 | 928 |
| 311 | 20241218 | 133600 | 3827116300 | 22100 | 22050 | 22100 | 22050 | 1640 |
| 312 | 20241218 | 133500 | 3790932050 | 22050 | 21950 | 22050 | 21950 | 4569 |
| 313 | 20241218 | 133400 | 3690395400 | 21950 | 21950 | 22000 | 21950 | 307 |
| 314 | 20241218 | 133300 | 3683648050 | 22000 | 22000 | 22000 | 22000 | 39 |
| 315 | 20241218 | 133200 | 3682790050 | 22000 | 22000 | 22000 | 21950 | 1693 |
| 316 | 20241218 | 133100 | 3645602050 | 22000 | 22000 | 22000 | 22000 | 557 |
| 317 | 20241218 | 133000 | 3633348050 | 21950 | 21950 | 22000 | 21950 | 491 |
| 318 | 20241218 | 132900 | 3622564550 | 21950 | 21950 | 22000 | 21950 | 332 |
| 319 | 20241218 | 132800 | 3615274950 | 21950 | 21950 | 22000 | 21950 | 137 |
| 320 | 20241218 | 132700 | 3612266350 | 22000 | 21950 | 22000 | 21950 | 6 |
| 321 | 20241218 | 132600 | 3612134600 | 21950 | 21950 | 22000 | 21950 | 305 |
| 322 | 20241218 | 132500 | 3605439650 | 22000 | 22000 | 22000 | 21950 | 1131 |
| 323 | 20241218 | 132400 | 3580563300 | 22000 | 21900 | 22000 | 21900 | 6759 |
| 324 | 20241218 | 132300 | 3432129750 | 21900 | 21950 | 21950 | 21900 | 1127 |
| 325 | 20241218 | 132200 | 3407442000 | 21900 | 21900 | 21950 | 21900 | 854 |
| 326 | 20241218 | 132100 | 3388731600 | 21900 | 21800 | 21950 | 21800 | 6351 |
| 327 | 20241218 | 132000 | 3249807500 | 21800 | 21750 | 21800 | 21750 | 202 |
| 328 | 20241218 | 131900 | 3245406650 | 21800 | 21750 | 21800 | 21750 | 231 |
| 329 | 20241218 | 131800 | 3240375200 | 21800 | 21750 | 21800 | 21750 | 361 |
| 330 | 20241218 | 131700 | 3232514850 | 21750 | 21800 | 21800 | 21750 | 184 |
| 331 | 20241218 | 131600 | 3228507900 | 21800 | 21750 | 21800 | 21750 | 1587 |
| 332 | 20241218 | 131500 | 3193980800 | 21700 | 21750 | 21750 | 21700 | 138 |
| 333 | 20241218 | 131400 | 3190986100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 334 | 20241218 | 131300 | 3190964400 | 21700 | 21700 | 21750 | 21700 | 202 |
| 335 | 20241218 | 131200 | 3186577850 | 21700 | 21700 | 21700 | 21700 | 141 |
| 336 | 20241218 | 131100 | 3183518150 | 21750 | 21750 | 21750 | 21750 | 45 |
| 337 | 20241218 | 131000 | 3182539400 | 21750 | 21750 | 21750 | 21700 | 17 |
| 338 | 20241218 | 130900 | 3182170300 | 21700 | 21700 | 21750 | 21700 | 269 |
| 339 | 20241218 | 130800 | 3176330500 | 21700 | 21750 | 21750 | 21700 | 5 |
| 340 | 20241218 | 130700 | 3176221950 | 21700 | 21700 | 21750 | 21700 | 105 |
| 341 | 20241218 | 130600 | 3173941450 | 21750 | 21700 | 21750 | 21700 | 357 |
| 342 | 20241218 | 130500 | 3166194500 | 21700 | 21650 | 21750 | 21650 | 2624 |
| 343 | 20241218 | 130400 | 3109186750 | 21700 | 21700 | 21700 | 21700 | 451 |
| 344 | 20241218 | 130300 | 3099400050 | 21700 | 21700 | 21700 | 21650 | 181 |
| 345 | 20241218 | 130200 | 3095475900 | 21650 | 21650 | 21650 | 21650 | 88 |
| 346 | 20241218 | 130100 | 3093570700 | 21650 | 21650 | 21700 | 21650 | 145 |
| 347 | 20241218 | 130000 | 3090429650 | 21650 | 21650 | 21700 | 21650 | 408 |
| 348 | 20241218 | 125900 | 3081582150 | 21700 | 21650 | 21700 | 21650 | 173 |
| 349 | 20241218 | 125800 | 3077834850 | 21650 | 21700 | 21700 | 21650 | 90 |
| 350 | 20241218 | 125700 | 3075881950 | 21650 | 21650 | 21650 | 21650 | 91 |
| 351 | 20241218 | 125600 | 3073911800 | 21700 | 21650 | 21700 | 21650 | 136 |
| 352 | 20241218 | 125500 | 3070964750 | 21700 | 21700 | 21700 | 21650 | 314 |
| 353 | 20241218 | 125400 | 3064160050 | 21700 | 21700 | 21700 | 21700 | 614 |
| 354 | 20241218 | 125300 | 3050836250 | 21750 | 21700 | 21750 | 21700 | 174 |
| 355 | 20241218 | 125200 | 3047059950 | 21700 | 21700 | 21700 | 21700 | 254 |
| 356 | 20241218 | 125100 | 3041548150 | 21700 | 21650 | 21700 | 21650 | 305 |
| 357 | 20241218 | 125000 | 3034934200 | 21700 | 21750 | 21750 | 21650 | 9 |
| 358 | 20241218 | 124900 | 3034738750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 359 | 20241218 | 124800 | 3034738750 | 21650 | 21700 | 21700 | 21650 | 356 |
| 360 | 20241218 | 124700 | 3027020400 | 21700 | 21700 | 21700 | 21700 | 5 |
| 361 | 20241218 | 124600 | 3026911900 | 21700 | 21700 | 21700 | 21700 | 64 |
| 362 | 20241218 | 124500 | 3025523100 | 21700 | 21700 | 21700 | 21700 | 120 |
| 363 | 20241218 | 124400 | 3022919100 | 21700 | 21700 | 21700 | 21650 | 100 |
| 364 | 20241218 | 124300 | 3020749900 | 21700 | 21700 | 21700 | 21700 | 81 |
| 365 | 20241218 | 124200 | 3018992200 | 21700 | 21650 | 21700 | 21650 | 357 |
| 366 | 20241218 | 124100 | 3011252100 | 21700 | 21700 | 21700 | 21700 | 397 |
| 367 | 20241218 | 124000 | 3002637200 | 21700 | 21650 | 21700 | 21650 | 77 |
| 368 | 20241218 | 123900 | 3000968200 | 21650 | 21700 | 21700 | 21650 | 183 |
| 369 | 20241218 | 123800 | 2997006150 | 21650 | 21650 | 21700 | 21650 | 198 |
| 370 | 20241218 | 123700 | 2992716400 | 21700 | 21650 | 21700 | 21650 | 67 |
| 371 | 20241218 | 123600 | 2991264350 | 21700 | 21700 | 21700 | 21700 | 11 |
| 372 | 20241218 | 123500 | 2991025650 | 21700 | 21700 | 21750 | 21700 | 980 |
| 373 | 20241218 | 123400 | 2969756150 | 21650 | 21650 | 21700 | 21650 | 52 |
| 374 | 20241218 | 123300 | 2968630300 | 21700 | 21700 | 21700 | 21700 | 49 |
| 375 | 20241218 | 123200 | 2967567000 | 21700 | 21700 | 21700 | 21650 | 180 |
| 376 | 20241218 | 123100 | 2963667800 | 21650 | 21700 | 21700 | 21650 | 57 |
| 377 | 20241218 | 123000 | 2962432750 | 21700 | 21700 | 21750 | 21700 | 123 |
| 378 | 20241218 | 122900 | 2959758500 | 21700 | 21700 | 21700 | 21700 | 275 |
| 379 | 20241218 | 122800 | 2953791000 | 21700 | 21700 | 21750 | 21700 | 183 |
| 380 | 20241218 | 122700 | 2949816700 | 21700 | 21750 | 21750 | 21700 | 219 |
| 381 | 20241218 | 122600 | 2945056150 | 21700 | 21700 | 21750 | 21700 | 1325 |
| 382 | 20241218 | 122500 | 2916301000 | 21750 | 21700 | 21750 | 21700 | 147 |
| 383 | 20241218 | 122400 | 2913111050 | 21700 | 21700 | 21700 | 21700 | 576 |
| 384 | 20241218 | 122300 | 2900611850 | 21700 | 21600 | 21700 | 21600 | 6934 |
| 385 | 20241218 | 122200 | 2750447500 | 21600 | 21600 | 21600 | 21600 | 165 |
| 386 | 20241218 | 122100 | 2746883500 | 21650 | 21600 | 21650 | 21600 | 39 |
| 387 | 20241218 | 122000 | 2746039300 | 21600 | 21600 | 21650 | 21600 | 877 |
| 388 | 20241218 | 121900 | 2727095750 | 21600 | 21600 | 21600 | 21600 | 760 |
| 389 | 20241218 | 121800 | 2710679750 | 21600 | 21600 | 21600 | 21600 | 219 |
| 390 | 20241218 | 121700 | 2705949350 | 21600 | 21650 | 21650 | 21600 | 233 |
| 391 | 20241218 | 121600 | 2700915100 | 21650 | 21650 | 21650 | 21650 | 2 |
| 392 | 20241218 | 121500 | 2700871800 | 21650 | 21600 | 21650 | 21600 | 234 |
| 393 | 20241218 | 121400 | 2695814850 | 21600 | 21600 | 21650 | 21600 | 2942 |
| 394 | 20241218 | 121300 | 2632267400 | 21600 | 21650 | 21650 | 21600 | 551 |
| 395 | 20241218 | 121200 | 2620365650 | 21650 | 21600 | 21650 | 21600 | 229 |
| 396 | 20241218 | 121100 | 2615419200 | 21650 | 21650 | 21650 | 21650 | 1349 |
| 397 | 20241218 | 121000 | 2586213350 | 21650 | 21650 | 21700 | 21650 | 784 |
| 398 | 20241218 | 120900 | 2569237250 | 21650 | 21650 | 21650 | 21650 | 122 |
| 399 | 20241218 | 120800 | 2566595950 | 21700 | 21650 | 21700 | 21650 | 275 |
| 400 | 20241218 | 120700 | 2560642050 | 21700 | 21650 | 21700 | 21650 | 12 |
| 401 | 20241218 | 120600 | 2560382150 | 21650 | 21650 | 21650 | 21600 | 100 |
| 402 | 20241218 | 120500 | 2558219100 | 21650 | 21650 | 21650 | 21650 | 550 |
| 403 | 20241218 | 120400 | 2546311600 | 21650 | 21650 | 21700 | 21650 | 615 |
| 404 | 20241218 | 120300 | 2532996700 | 21650 | 21650 | 21650 | 21650 | 306 |
| 405 | 20241218 | 120200 | 2526371800 | 21650 | 21650 | 21650 | 21650 | 23 |
| 406 | 20241218 | 120100 | 2525873850 | 21650 | 21650 | 21700 | 21650 | 222 |
| 407 | 20241218 | 120000 | 2521067500 | 21650 | 21700 | 21700 | 21650 | 154 |
| 408 | 20241218 | 115900 | 2517733300 | 21700 | 21700 | 21700 | 21700 | 36 |
| 409 | 20241218 | 115800 | 2516952100 | 21650 | 21650 | 21650 | 21650 | 109 |
| 410 | 20241218 | 115700 | 2514592250 | 21650 | 21650 | 21650 | 21650 | 407 |
| 411 | 20241218 | 115600 | 2505780700 | 21650 | 21650 | 21650 | 21650 | 377 |
| 412 | 20241218 | 115500 | 2497618650 | 21700 | 21650 | 21700 | 21650 | 125 |
| 413 | 20241218 | 115400 | 2494912300 | 21700 | 21650 | 21700 | 21650 | 1520 |
| 414 | 20241218 | 115300 | 2462004250 | 21650 | 21700 | 21700 | 21650 | 63 |
| 415 | 20241218 | 115200 | 2460637900 | 21700 | 21700 | 21700 | 21650 | 191 |
| 416 | 20241218 | 115100 | 2456499200 | 21700 | 21700 | 21700 | 21650 | 149 |
| 417 | 20241218 | 115000 | 2453265950 | 21650 | 21700 | 21700 | 21650 | 43 |
| 418 | 20241218 | 114900 | 2452333000 | 21650 | 21700 | 21700 | 21650 | 211 |
| 419 | 20241218 | 114800 | 2447759350 | 21700 | 21650 | 21700 | 21650 | 122 |
| 420 | 20241218 | 114700 | 2445116100 | 21650 | 21700 | 21700 | 21650 | 70 |
| 421 | 20241218 | 114600 | 2443598350 | 21700 | 21750 | 21750 | 21650 | 328 |
| 422 | 20241218 | 114500 | 2436482400 | 21700 | 21700 | 21700 | 21700 | 87 |
| 423 | 20241218 | 114400 | 2434594500 | 21700 | 21700 | 21750 | 21700 | 244 |
| 424 | 20241218 | 114300 | 2429299600 | 21700 | 21700 | 21700 | 21700 | 256 |
| 425 | 20241218 | 114200 | 2423744400 | 21700 | 21650 | 21700 | 21650 | 88 |
| 426 | 20241218 | 114100 | 2421837550 | 21650 | 21700 | 21700 | 21650 | 122 |
| 427 | 20241218 | 114000 | 2419194250 | 21700 | 21650 | 21700 | 21650 | 150 |
| 428 | 20241218 | 113900 | 2415943950 | 21650 | 21650 | 21700 | 21650 | 290 |
| 429 | 20241218 | 113800 | 2409663500 | 21700 | 21700 | 21750 | 21700 | 73 |
| 430 | 20241218 | 113700 | 2408079300 | 21750 | 21700 | 21750 | 21700 | 211 |
| 431 | 20241218 | 113600 | 2403496600 | 21650 | 21700 | 21700 | 21650 | 67 |
| 432 | 20241218 | 113500 | 2402045450 | 21700 | 21700 | 21700 | 21650 | 300 |
| 433 | 20241218 | 113400 | 2395541450 | 21700 | 21700 | 21750 | 21700 | 78 |
| 434 | 20241218 | 113300 | 2393848650 | 21700 | 21700 | 21700 | 21700 | 117 |
| 435 | 20241218 | 113200 | 2391309750 | 21700 | 21700 | 21700 | 21650 | 238 |
| 436 | 20241218 | 113100 | 2386149700 | 21700 | 21650 | 21700 | 21650 | 197 |
| 437 | 20241218 | 113000 | 2381883000 | 21700 | 21650 | 21700 | 21650 | 158 |
| 438 | 20241218 | 112900 | 2378457100 | 21650 | 21700 | 21700 | 21650 | 80 |
| 439 | 20241218 | 112800 | 2376722950 | 21700 | 21750 | 21750 | 21700 | 1140 |
| 440 | 20241218 | 112700 | 2351984700 | 21700 | 21700 | 21700 | 21700 | 731 |
| 441 | 20241218 | 112600 | 2336122000 | 21700 | 21750 | 21750 | 21700 | 101 |
| 442 | 20241218 | 112500 | 2333927200 | 21700 | 21700 | 21700 | 21700 | 84 |
| 443 | 20241218 | 112400 | 2332104400 | 21700 | 21700 | 21700 | 21700 | 37 |
| 444 | 20241218 | 112300 | 2331301500 | 21750 | 21700 | 21750 | 21700 | 1263 |
| 445 | 20241218 | 112200 | 2303894250 | 21700 | 21750 | 21750 | 21700 | 186 |
| 446 | 20241218 | 112100 | 2299852900 | 21700 | 21700 | 21750 | 21700 | 343 |
| 447 | 20241218 | 112000 | 2292409650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 448 | 20241218 | 111900 | 2292409650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 449 | 20241218 | 111800 | 2292387900 | 21700 | 21700 | 21750 | 21650 | 983 |
| 450 | 20241218 | 111700 | 2271062700 | 21700 | 21700 | 21700 | 21700 | 1 |
| 451 | 20241218 | 111600 | 2271041000 | 21750 | 21750 | 21750 | 21700 | 982 |
| 452 | 20241218 | 111500 | 2249728000 | 21700 | 21700 | 21750 | 21700 | 433 |
| 453 | 20241218 | 111400 | 2240330850 | 21700 | 21700 | 21750 | 21700 | 496 |
| 454 | 20241218 | 111300 | 2229567550 | 21750 | 21750 | 21750 | 21750 | 4 |
| 455 | 20241218 | 111200 | 2229480550 | 21750 | 21750 | 21750 | 21700 | 42 |
| 456 | 20241218 | 111100 | 2228568900 | 21750 | 21750 | 21750 | 21700 | 91 |
| 457 | 20241218 | 111000 | 2226593750 | 21750 | 21650 | 21750 | 21650 | 159 |
| 458 | 20241218 | 110900 | 2223147350 | 21700 | 21700 | 21700 | 21650 | 192 |
| 459 | 20241218 | 110800 | 2218987850 | 21700 | 21700 | 21700 | 21650 | 132 |
| 460 | 20241218 | 110700 | 2216127550 | 21700 | 21700 | 21700 | 21650 | 478 |
| 461 | 20241218 | 110600 | 2205756800 | 21700 | 21700 | 21700 | 21700 | 104 |
| 462 | 20241218 | 110500 | 2203500000 | 21700 | 21700 | 21700 | 21650 | 147 |
| 463 | 20241218 | 110400 | 2200310150 | 21750 | 21700 | 21750 | 21650 | 2059 |
| 464 | 20241218 | 110300 | 2155709150 | 21700 | 21700 | 21700 | 21700 | 42 |
| 465 | 20241218 | 110200 | 2154797750 | 21650 | 21700 | 21700 | 21650 | 62 |
| 466 | 20241218 | 110100 | 2153453600 | 21700 | 21650 | 21700 | 21650 | 679 |
| 467 | 20241218 | 110000 | 2138750250 | 21700 | 21650 | 21700 | 21650 | 34 |
| 468 | 20241218 | 105900 | 2138012550 | 21700 | 21700 | 21700 | 21700 | 88 |
| 469 | 20241218 | 105800 | 2136102950 | 21700 | 21700 | 21700 | 21650 | 164 |
| 470 | 20241218 | 105700 | 2132546000 | 21700 | 21700 | 21700 | 21650 | 1124 |
| 471 | 20241218 | 105600 | 2108159100 | 21700 | 21700 | 21700 | 21700 | 1001 |
| 472 | 20241218 | 105500 | 2086437400 | 21700 | 21700 | 21700 | 21700 | 1351 |
| 473 | 20241218 | 105400 | 2057120700 | 21700 | 21650 | 21700 | 21650 | 1221 |
| 474 | 20241218 | 105300 | 2030635450 | 21700 | 21650 | 21700 | 21650 | 115 |
| 475 | 20241218 | 105200 | 2028144100 | 21700 | 21700 | 21700 | 21650 | 355 |
| 476 | 20241218 | 105100 | 2020442450 | 21700 | 21700 | 21750 | 21700 | 2871 |
| 477 | 20241218 | 105000 | 1958131400 | 21700 | 21700 | 21750 | 21700 | 586 |
| 478 | 20241218 | 104900 | 1945415100 | 21750 | 21750 | 21750 | 21750 | 20 |
| 479 | 20241218 | 104800 | 1944980100 | 21700 | 21700 | 21750 | 21700 | 180 |
| 480 | 20241218 | 104700 | 1941073350 | 21750 | 21700 | 21750 | 21700 | 38 |
| 481 | 20241218 | 104600 | 1940248700 | 21700 | 21700 | 21700 | 21700 | 229 |
| 482 | 20241218 | 104500 | 1935279400 | 21700 | 21750 | 21750 | 21700 | 1299 |
| 483 | 20241218 | 104400 | 1907026250 | 21800 | 21800 | 21800 | 21750 | 256 |
| 484 | 20241218 | 104300 | 1901455550 | 21800 | 21750 | 21800 | 21750 | 153 |
| 485 | 20241218 | 104200 | 1898122150 | 21750 | 21800 | 21800 | 21750 | 660 |
| 486 | 20241218 | 104100 | 1883742150 | 21800 | 21800 | 21800 | 21800 | 367 |
| 487 | 20241218 | 104000 | 1875741550 | 21800 | 21800 | 21800 | 21750 | 246 |
| 488 | 20241218 | 103900 | 1870382900 | 21800 | 21800 | 21800 | 21800 | 67 |
| 489 | 20241218 | 103800 | 1868922300 | 21750 | 21750 | 21750 | 21750 | 119 |
| 490 | 20241218 | 103700 | 1866334050 | 21800 | 21800 | 21800 | 21800 | 321 |
| 491 | 20241218 | 103600 | 1859336250 | 21800 | 21700 | 21800 | 21700 | 192 |
| 492 | 20241218 | 103500 | 1855163200 | 21700 | 21750 | 21800 | 21700 | 452 |
| 493 | 20241218 | 103400 | 1845331050 | 21750 | 21800 | 21800 | 21750 | 734 |
| 494 | 20241218 | 103300 | 1829359250 | 21800 | 21750 | 21800 | 21750 | 62 |
| 495 | 20241218 | 103200 | 1828009500 | 21800 | 21750 | 21800 | 21750 | 125 |
| 496 | 20241218 | 103100 | 1825286500 | 21750 | 21750 | 21800 | 21750 | 842 |
| 497 | 20241218 | 103000 | 1806953000 | 21750 | 21750 | 21800 | 21750 | 85 |
| 498 | 20241218 | 102900 | 1805101950 | 21800 | 21800 | 21800 | 21800 | 90 |
| 499 | 20241218 | 102800 | 1803139950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 500 | 20241218 | 102700 | 1803139950 | 21800 | 21800 | 21800 | 21750 | 317 |
| 501 | 20241218 | 102600 | 1796240500 | 21800 | 21750 | 21800 | 21750 | 120 |
| 502 | 20241218 | 102500 | 1793629500 | 21800 | 21800 | 21800 | 21750 | 2102 |
| 503 | 20241218 | 102400 | 1747903500 | 21800 | 21850 | 21850 | 21800 | 180 |
| 504 | 20241218 | 102300 | 1743978950 | 21850 | 21800 | 21850 | 21750 | 1068 |
| 505 | 20241218 | 102200 | 1720698300 | 21800 | 21800 | 21800 | 21750 | 2172 |
| 506 | 20241218 | 102100 | 1673363700 | 21800 | 21750 | 21800 | 21750 | 721 |
| 507 | 20241218 | 102000 | 1657661850 | 21750 | 21800 | 21800 | 21750 | 119 |
| 508 | 20241218 | 101900 | 1655068700 | 21800 | 21750 | 21800 | 21750 | 266 |
| 509 | 20241218 | 101800 | 1649275900 | 21800 | 21700 | 21800 | 21700 | 1501 |
| 510 | 20241218 | 101700 | 1616627200 | 21700 | 21750 | 21750 | 21700 | 337 |
| 511 | 20241218 | 101600 | 1609311550 | 21700 | 21750 | 21750 | 21700 | 409 |
| 512 | 20241218 | 101500 | 1600427750 | 21700 | 21750 | 21750 | 21700 | 94 |
| 513 | 20241218 | 101400 | 1598386600 | 21700 | 21700 | 21750 | 21700 | 207 |
| 514 | 20241218 | 101300 | 1593894650 | 21700 | 21750 | 21750 | 21700 | 84 |
| 515 | 20241218 | 101200 | 1592069600 | 21750 | 21700 | 21750 | 21700 | 12 |
| 516 | 20241218 | 101100 | 1591809150 | 21700 | 21750 | 21750 | 21700 | 85 |
| 517 | 20241218 | 101000 | 1589964550 | 21700 | 21750 | 21750 | 21700 | 179 |
| 518 | 20241218 | 100900 | 1586077400 | 21700 | 21700 | 21750 | 21700 | 12 |
| 519 | 20241218 | 100800 | 1585816950 | 21700 | 21700 | 21750 | 21700 | 12 |
| 520 | 20241218 | 100700 | 1585556050 | 21700 | 21700 | 21750 | 21700 | 529 |
| 521 | 20241218 | 100600 | 1574076700 | 21650 | 21700 | 21700 | 21650 | 426 |
| 522 | 20241218 | 100500 | 1564846950 | 21650 | 21650 | 21700 | 21650 | 108 |
| 523 | 20241218 | 100400 | 1562505950 | 21650 | 21750 | 21750 | 21650 | 2471 |
| 524 | 20241218 | 100300 | 1508892550 | 21700 | 21700 | 21700 | 21700 | 70 |
| 525 | 20241218 | 100200 | 1507373550 | 21700 | 21700 | 21750 | 21700 | 111 |
| 526 | 20241218 | 100100 | 1504962700 | 21700 | 21700 | 21750 | 21700 | 352 |
| 527 | 20241218 | 100000 | 1497315050 | 21700 | 21750 | 21750 | 21700 | 39 |
| 528 | 20241218 | 095900 | 1496466850 | 21700 | 21700 | 21750 | 21700 | 109 |
| 529 | 20241218 | 095800 | 1494098500 | 21700 | 21750 | 21750 | 21700 | 392 |
| 530 | 20241218 | 095700 | 1485573050 | 21700 | 21750 | 21750 | 21700 | 2422 |
| 531 | 20241218 | 095600 | 1432910900 | 21700 | 21700 | 21750 | 21700 | 744 |
| 532 | 20241218 | 095500 | 1416741700 | 21700 | 21700 | 21750 | 21700 | 58 |
| 533 | 20241218 | 095400 | 1415480750 | 21700 | 21750 | 21750 | 21700 | 103 |
| 534 | 20241218 | 095300 | 1413244500 | 21750 | 21750 | 21750 | 21700 | 379 |
| 535 | 20241218 | 095200 | 1405008100 | 21750 | 21700 | 21750 | 21700 | 202 |
| 536 | 20241218 | 095100 | 1400617900 | 21700 | 21750 | 21750 | 21700 | 61 |
| 537 | 20241218 | 095000 | 1399291700 | 21700 | 21750 | 21750 | 21700 | 1475 |
| 538 | 20241218 | 094900 | 1367263850 | 21700 | 21700 | 21800 | 21700 | 690 |
| 539 | 20241218 | 094800 | 1352281300 | 21700 | 21700 | 21750 | 21700 | 1610 |
| 540 | 20241218 | 094700 | 1317316400 | 21700 | 21750 | 21800 | 21700 | 151 |
| 541 | 20241218 | 094600 | 1314033950 | 21750 | 21800 | 21800 | 21700 | 68 |
| 542 | 20241218 | 094500 | 1312557950 | 21750 | 21750 | 21750 | 21700 | 710 |
| 543 | 20241218 | 094400 | 1297132200 | 21750 | 21750 | 21750 | 21700 | 1085 |
| 544 | 20241218 | 094300 | 1273533700 | 21750 | 21750 | 21750 | 21700 | 45 |
| 545 | 20241218 | 094200 | 1272556650 | 21700 | 21750 | 21750 | 21700 | 74 |
| 546 | 20241218 | 094100 | 1270949850 | 21700 | 21750 | 21750 | 21700 | 134 |
| 547 | 20241218 | 094000 | 1268040900 | 21700 | 21700 | 21750 | 21700 | 451 |
| 548 | 20241218 | 093900 | 1258252100 | 21650 | 21650 | 21700 | 21650 | 145 |
| 549 | 20241218 | 093800 | 1255108350 | 21650 | 21650 | 21700 | 21650 | 299 |
| 550 | 20241218 | 093700 | 1248632400 | 21700 | 21700 | 21700 | 21650 | 1251 |
| 551 | 20241218 | 093600 | 1221531550 | 21700 | 21700 | 21700 | 21700 | 940 |
| 552 | 20241218 | 093500 | 1201133550 | 21700 | 21700 | 21700 | 21650 | 140 |
| 553 | 20241218 | 093400 | 1198095850 | 21650 | 21700 | 21700 | 21650 | 61 |
| 554 | 20241218 | 093300 | 1196773050 | 21700 | 21700 | 21700 | 21650 | 593 |
| 555 | 20241218 | 093200 | 1183914850 | 21700 | 21700 | 21750 | 21700 | 185 |
| 556 | 20241218 | 093100 | 1179899350 | 21700 | 21700 | 21750 | 21700 | 2197 |
| 557 | 20241218 | 093000 | 1132224400 | 21700 | 21700 | 21700 | 21700 | 41 |
| 558 | 20241218 | 092900 | 1131334700 | 21700 | 21650 | 21700 | 21650 | 530 |
| 559 | 20241218 | 092800 | 1119838700 | 21750 | 21700 | 21750 | 21700 | 1787 |
| 560 | 20241218 | 092700 | 1081054000 | 21750 | 21700 | 21750 | 21700 | 203 |
| 561 | 20241218 | 092600 | 1076639300 | 21750 | 21700 | 21800 | 21700 | 802 |
| 562 | 20241218 | 092500 | 1059198800 | 21700 | 21700 | 21750 | 21650 | 1770 |
| 563 | 20241218 | 092400 | 1020784350 | 21650 | 21600 | 21650 | 21600 | 3433 |
| 564 | 20241218 | 092300 | 946625850 | 21600 | 21650 | 21650 | 21550 | 5344 |
| 565 | 20241218 | 092200 | 831195050 | 21600 | 21650 | 21650 | 21600 | 4400 |
| 566 | 20241218 | 092100 | 735941300 | 21700 | 21650 | 21700 | 21650 | 578 |
| 567 | 20241218 | 092000 | 723423700 | 21650 | 21700 | 21750 | 21650 | 1843 |
| 568 | 20241218 | 091900 | 683451250 | 21700 | 21750 | 21750 | 21700 | 2409 |
| 569 | 20241218 | 091800 | 631057850 | 21750 | 21850 | 21900 | 21750 | 2010 |
| 570 | 20241218 | 091700 | 587207450 | 21900 | 21800 | 21900 | 21800 | 4131 |
| 571 | 20241218 | 091600 | 496919150 | 21800 | 21850 | 21850 | 21800 | 74 |
| 572 | 20241218 | 091500 | 495305900 | 21800 | 21800 | 21800 | 21750 | 1369 |
| 573 | 20241218 | 091400 | 465462500 | 21750 | 21800 | 21800 | 21750 | 2489 |
| 574 | 20241218 | 091300 | 411252600 | 21750 | 21750 | 21800 | 21750 | 1113 |
| 575 | 20241218 | 091200 | 387041500 | 21750 | 21750 | 21750 | 21750 | 220 |
| 576 | 20241218 | 091100 | 382256500 | 21750 | 21750 | 21750 | 21750 | 349 |
| 577 | 20241218 | 091000 | 374665750 | 21750 | 21850 | 21900 | 21700 | 2060 |
| 578 | 20241218 | 090900 | 329773350 | 21850 | 21750 | 21850 | 21750 | 946 |
| 579 | 20241218 | 090800 | 309126050 | 21800 | 21750 | 21800 | 21700 | 544 |
| 580 | 20241218 | 090700 | 297284300 | 21700 | 21700 | 21750 | 21700 | 1637 |
| 581 | 20241218 | 090600 | 261760900 | 21750 | 21750 | 21800 | 21750 | 2029 |
| 582 | 20241218 | 090500 | 217598150 | 21750 | 21750 | 21750 | 21650 | 860 |
| 583 | 20241218 | 090400 | 198918950 | 21700 | 21700 | 21800 | 21650 | 1034 |
| 584 | 20241218 | 090300 | 176460450 | 21700 | 21700 | 21800 | 21600 | 2261 |
| 585 | 20241218 | 090200 | 127496650 | 21700 | 21700 | 21750 | 21650 | 2330 |
| 586 | 20241218 | 090100 | 76882600 | 21700 | 21600 | 21700 | 21600 | 239 |
| 587 | 20241218 | 090000 | 71701550 | 21600 | 21700 | 21700 | 21600 | 2798 |