32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 3 | 20241219 | 185200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20241219 | 185100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20241219 | 185000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20241219 | 184900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20241219 | 184800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20241219 | 184700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20241219 | 184600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20241219 | 184500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20241219 | 184400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20241219 | 184300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20241219 | 184200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20241219 | 184100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20241219 | 184000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20241219 | 183900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20241219 | 183800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20241219 | 183700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20241219 | 183600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20241219 | 183500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20241219 | 183400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20241219 | 183300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20241219 | 183200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20241219 | 183100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20241219 | 183000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20241219 | 182900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20241219 | 182800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20241219 | 182700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20241219 | 182600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20241219 | 182500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20241219 | 182400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20241219 | 182300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 33 | 20241219 | 182200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20241219 | 182100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20241219 | 182000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20241219 | 181900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20241219 | 181800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20241219 | 181700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20241219 | 181600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20241219 | 181500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20241219 | 181400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20241219 | 181300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20241219 | 181200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20241219 | 181100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20241219 | 181000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20241219 | 180900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20241219 | 180800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20241219 | 180700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20241219 | 180600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20241219 | 180500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20241219 | 180400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20241219 | 180300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20241219 | 180200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20241219 | 180100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20241219 | 180000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20241219 | 175900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20241219 | 175800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20241219 | 175700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20241219 | 175600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20241219 | 175500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20241219 | 175400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20241219 | 175300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 63 | 20241219 | 175200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20241219 | 175100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20241219 | 175000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20241219 | 174900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20241219 | 174800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20241219 | 174700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20241219 | 174600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20241219 | 174500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20241219 | 174400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20241219 | 174300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20241219 | 174200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20241219 | 174100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20241219 | 174000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20241219 | 173900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20241219 | 173800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20241219 | 173700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20241219 | 173600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20241219 | 173500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20241219 | 173400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20241219 | 173300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20241219 | 173200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20241219 | 173100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20241219 | 173000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20241219 | 172900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20241219 | 172800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20241219 | 172700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20241219 | 172600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20241219 | 172500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20241219 | 172400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20241219 | 172300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 93 | 20241219 | 172200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20241219 | 172100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20241219 | 172000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20241219 | 171900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20241219 | 171800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20241219 | 171700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20241219 | 171600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20241219 | 171500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20241219 | 171400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20241219 | 171300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20241219 | 171200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20241219 | 171100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20241219 | 171000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20241219 | 170900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20241219 | 170800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20241219 | 170700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20241219 | 170600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20241219 | 170500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20241219 | 170400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20241219 | 170300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20241219 | 170200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20241219 | 170100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20241219 | 170000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20241219 | 165900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20241219 | 165800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20241219 | 165700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20241219 | 165600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20241219 | 165500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20241219 | 165400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20241219 | 165300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 123 | 20241219 | 165200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20241219 | 165100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20241219 | 165000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20241219 | 164900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20241219 | 164800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20241219 | 164700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20241219 | 164600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20241219 | 164500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20241219 | 164400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20241219 | 164300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20241219 | 164200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20241219 | 164100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20241219 | 164000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20241219 | 163900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20241219 | 163800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20241219 | 163700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20241219 | 163600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20241219 | 163500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20241219 | 163400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20241219 | 163300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20241219 | 163200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20241219 | 163100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20241219 | 163000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20241219 | 162900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20241219 | 162800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20241219 | 162700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20241219 | 162600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20241219 | 162500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20241219 | 162400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20241219 | 162300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 153 | 20241219 | 162200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20241219 | 162100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20241219 | 162000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20241219 | 161900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20241219 | 161800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20241219 | 161700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20241219 | 161600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20241219 | 161500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20241219 | 161400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20241219 | 161300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20241219 | 161200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20241219 | 161100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20241219 | 161000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20241219 | 160900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20241219 | 160800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20241219 | 160700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20241219 | 160600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20241219 | 160500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20241219 | 160400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20241219 | 160300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20241219 | 160200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20241219 | 160100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20241219 | 160000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20241219 | 155900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20241219 | 155800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20241219 | 155700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20241219 | 155600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20241219 | 155500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20241219 | 155400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20241219 | 155300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 183 | 20241219 | 155200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20241219 | 155100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20241219 | 155000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20241219 | 154900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20241219 | 154800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20241219 | 154700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20241219 | 154600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20241219 | 154500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20241219 | 154400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20241219 | 154300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20241219 | 154200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20241219 | 154100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20241219 | 154000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20241219 | 153900 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20241219 | 153800 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20241219 | 153700 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20241219 | 153600 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20241219 | 153500 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20241219 | 153400 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20241219 | 153300 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20241219 | 153200 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20241219 | 153100 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20241219 | 153000 | 24753397450 | 32650 | 32650 | 32650 | 32650 | 8498 |
| 206 | 20241219 | 152900 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20241219 | 152800 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20241219 | 152700 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20241219 | 152600 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20241219 | 152500 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20241219 | 152400 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20241219 | 152300 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 213 | 20241219 | 152200 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20241219 | 152100 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20241219 | 152000 | 24475937750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20241219 | 151900 | 24475937750 | 32650 | 32700 | 32700 | 32650 | 313 |
| 217 | 20241219 | 151800 | 24465708950 | 32650 | 32700 | 32700 | 32650 | 4145 |
| 218 | 20241219 | 151700 | 24330320850 | 32650 | 32700 | 32700 | 32650 | 992 |
| 219 | 20241219 | 151600 | 24297915700 | 32700 | 32700 | 32750 | 32650 | 1435 |
| 220 | 20241219 | 151500 | 24251002300 | 32700 | 32650 | 32700 | 32650 | 1015 |
| 221 | 20241219 | 151400 | 24217855500 | 32650 | 32650 | 32700 | 32600 | 658 |
| 222 | 20241219 | 151300 | 24196372200 | 32700 | 32650 | 32700 | 32600 | 424 |
| 223 | 20241219 | 151200 | 24182528500 | 32600 | 32650 | 32700 | 32600 | 339 |
| 224 | 20241219 | 151100 | 24171463600 | 32600 | 32600 | 32650 | 32600 | 1911 |
| 225 | 20241219 | 151000 | 24109132300 | 32650 | 32600 | 32650 | 32600 | 1683 |
| 226 | 20241219 | 150900 | 24054255800 | 32600 | 32550 | 32650 | 32550 | 334 |
| 227 | 20241219 | 150800 | 24043372550 | 32550 | 32600 | 32650 | 32550 | 4105 |
| 228 | 20241219 | 150700 | 23909671300 | 32600 | 32600 | 32650 | 32600 | 600 |
| 229 | 20241219 | 150600 | 23890110700 | 32650 | 32600 | 32650 | 32600 | 1854 |
| 230 | 20241219 | 150500 | 23829669150 | 32600 | 32600 | 32650 | 32600 | 484 |
| 231 | 20241219 | 150400 | 23813890450 | 32600 | 32600 | 32650 | 32600 | 383 |
| 232 | 20241219 | 150300 | 23801404450 | 32650 | 32600 | 32650 | 32600 | 1812 |
| 233 | 20241219 | 150200 | 23742319700 | 32600 | 32650 | 32650 | 32600 | 2941 |
| 234 | 20241219 | 150100 | 23646397600 | 32650 | 32600 | 32650 | 32600 | 2370 |
| 235 | 20241219 | 150000 | 23569086700 | 32600 | 32600 | 32650 | 32600 | 632 |
| 236 | 20241219 | 145900 | 23548477850 | 32600 | 32600 | 32700 | 32600 | 2283 |
| 237 | 20241219 | 145800 | 23474026300 | 32600 | 32650 | 32700 | 32600 | 761 |
| 238 | 20241219 | 145700 | 23449189200 | 32650 | 32650 | 32700 | 32600 | 1233 |
| 239 | 20241219 | 145600 | 23408981700 | 32600 | 32650 | 32650 | 32600 | 1088 |
| 240 | 20241219 | 145500 | 23373510350 | 32600 | 32600 | 32650 | 32600 | 1318 |
| 241 | 20241219 | 145400 | 23330532950 | 32600 | 32600 | 32650 | 32600 | 1395 |
| 242 | 20241219 | 145300 | 23285027950 | 32600 | 32600 | 32650 | 32600 | 1423 |
| 243 | 20241219 | 145200 | 23238625950 | 32600 | 32600 | 32650 | 32600 | 992 |
| 244 | 20241219 | 145100 | 23206279700 | 32600 | 32600 | 32700 | 32600 | 1167 |
| 245 | 20241219 | 145000 | 23168194550 | 32650 | 32650 | 32700 | 32600 | 761 |
| 246 | 20241219 | 144900 | 23143354000 | 32600 | 32600 | 32750 | 32600 | 1317 |
| 247 | 20241219 | 144800 | 23100394600 | 32600 | 32650 | 32650 | 32600 | 499 |
| 248 | 20241219 | 144700 | 23084124550 | 32650 | 32600 | 32700 | 32600 | 993 |
| 249 | 20241219 | 144600 | 23051735400 | 32600 | 32650 | 32700 | 32600 | 834 |
| 250 | 20241219 | 144500 | 23024533500 | 32600 | 32600 | 32650 | 32600 | 923 |
| 251 | 20241219 | 144400 | 22994433850 | 32600 | 32600 | 32650 | 32600 | 1067 |
| 252 | 20241219 | 144300 | 22959647450 | 32600 | 32600 | 32700 | 32600 | 896 |
| 253 | 20241219 | 144200 | 22930420900 | 32600 | 32650 | 32700 | 32600 | 1390 |
| 254 | 20241219 | 144100 | 22885039300 | 32650 | 32700 | 32750 | 32650 | 1070 |
| 255 | 20241219 | 144000 | 22850071000 | 32650 | 32700 | 32700 | 32650 | 1334 |
| 256 | 20241219 | 143900 | 22806510650 | 32700 | 32700 | 32750 | 32700 | 982 |
| 257 | 20241219 | 143800 | 22774399050 | 32700 | 32750 | 32750 | 32700 | 595 |
| 258 | 20241219 | 143700 | 22754941850 | 32750 | 32700 | 32750 | 32650 | 1282 |
| 259 | 20241219 | 143600 | 22713063800 | 32650 | 32650 | 32700 | 32650 | 2160 |
| 260 | 20241219 | 143500 | 22642469650 | 32650 | 32700 | 32750 | 32650 | 393 |
| 261 | 20241219 | 143400 | 22629631800 | 32650 | 32650 | 32850 | 32650 | 3327 |
| 262 | 20241219 | 143300 | 22520645050 | 32650 | 32650 | 32750 | 32650 | 461 |
| 263 | 20241219 | 143200 | 22505582450 | 32700 | 32650 | 32750 | 32650 | 934 |
| 264 | 20241219 | 143100 | 22475060950 | 32650 | 32650 | 32700 | 32650 | 1411 |
| 265 | 20241219 | 143000 | 22428987900 | 32700 | 32700 | 32750 | 32650 | 703 |
| 266 | 20241219 | 142900 | 22406013850 | 32700 | 32700 | 32750 | 32650 | 559 |
| 267 | 20241219 | 142800 | 22387746550 | 32700 | 32750 | 32750 | 32650 | 5106 |
| 268 | 20241219 | 142700 | 22220798300 | 32700 | 32700 | 32750 | 32700 | 1097 |
| 269 | 20241219 | 142600 | 22184903950 | 32750 | 32700 | 32750 | 32700 | 1640 |
| 270 | 20241219 | 142500 | 22131212300 | 32700 | 32750 | 32750 | 32700 | 448 |
| 271 | 20241219 | 142400 | 22116553550 | 32700 | 32750 | 32800 | 32700 | 964 |
| 272 | 20241219 | 142300 | 22084981200 | 32800 | 32750 | 32800 | 32750 | 2466 |
| 273 | 20241219 | 142200 | 22004203450 | 32750 | 32750 | 32800 | 32750 | 317 |
| 274 | 20241219 | 142100 | 21993817100 | 32750 | 32750 | 32800 | 32750 | 465 |
| 275 | 20241219 | 142000 | 21978583100 | 32750 | 32800 | 32850 | 32750 | 920 |
| 276 | 20241219 | 141900 | 21948440100 | 32800 | 32850 | 32850 | 32750 | 780 |
| 277 | 20241219 | 141800 | 21922872700 | 32850 | 32800 | 32900 | 32800 | 521 |
| 278 | 20241219 | 141700 | 21905771850 | 32800 | 32900 | 32900 | 32750 | 2210 |
| 279 | 20241219 | 141600 | 21833223450 | 32850 | 32850 | 32900 | 32850 | 576 |
| 280 | 20241219 | 141500 | 21814301450 | 32850 | 32800 | 32900 | 32750 | 855 |
| 281 | 20241219 | 141400 | 21786250150 | 32800 | 32800 | 32850 | 32750 | 762 |
| 282 | 20241219 | 141300 | 21761249100 | 32750 | 32800 | 32850 | 32750 | 732 |
| 283 | 20241219 | 141200 | 21737238150 | 32850 | 32800 | 32850 | 32750 | 804 |
| 284 | 20241219 | 141100 | 21710869250 | 32850 | 32800 | 32850 | 32800 | 752 |
| 285 | 20241219 | 141000 | 21686198300 | 32800 | 32800 | 32850 | 32800 | 251 |
| 286 | 20241219 | 140900 | 21677964300 | 32750 | 32850 | 32850 | 32750 | 1143 |
| 287 | 20241219 | 140800 | 21640475400 | 32850 | 32850 | 32900 | 32800 | 282 |
| 288 | 20241219 | 140700 | 21631213900 | 32850 | 32800 | 32850 | 32800 | 785 |
| 289 | 20241219 | 140600 | 21605431100 | 32850 | 32850 | 32900 | 32800 | 567 |
| 290 | 20241219 | 140500 | 21586821850 | 32850 | 32850 | 32900 | 32800 | 670 |
| 291 | 20241219 | 140400 | 21564814600 | 32900 | 32800 | 32900 | 32750 | 742 |
| 292 | 20241219 | 140300 | 21540473400 | 32800 | 32800 | 32850 | 32750 | 469 |
| 293 | 20241219 | 140200 | 21525085150 | 32800 | 32850 | 32900 | 32800 | 509 |
| 294 | 20241219 | 140100 | 21508377600 | 32850 | 32850 | 32900 | 32800 | 1100 |
| 295 | 20241219 | 140000 | 21472267400 | 32850 | 32800 | 32900 | 32750 | 602 |
| 296 | 20241219 | 135900 | 21452517750 | 32800 | 32900 | 32900 | 32750 | 619 |
| 297 | 20241219 | 135800 | 21432203950 | 32850 | 32950 | 32950 | 32750 | 455 |
| 298 | 20241219 | 135700 | 21417258700 | 32950 | 32800 | 32950 | 32750 | 1919 |
| 299 | 20241219 | 135600 | 21354146250 | 32900 | 32850 | 32900 | 32800 | 545 |
| 300 | 20241219 | 135500 | 21336235150 | 32900 | 32850 | 32900 | 32850 | 742 |
| 301 | 20241219 | 135400 | 21311857950 | 32850 | 32700 | 32900 | 32700 | 1143 |
| 302 | 20241219 | 135300 | 21274359450 | 32750 | 32800 | 32850 | 32750 | 845 |
| 303 | 20241219 | 135200 | 21246665600 | 32800 | 32800 | 32800 | 32750 | 709 |
| 304 | 20241219 | 135100 | 21223428250 | 32750 | 32800 | 32850 | 32750 | 1225 |
| 305 | 20241219 | 135000 | 21183264500 | 32800 | 32800 | 32850 | 32800 | 908 |
| 306 | 20241219 | 134900 | 21153468700 | 32800 | 32800 | 32900 | 32750 | 638 |
| 307 | 20241219 | 134800 | 21132537250 | 32800 | 32800 | 32850 | 32750 | 615 |
| 308 | 20241219 | 134700 | 21112370050 | 32850 | 32800 | 32850 | 32750 | 1266 |
| 309 | 20241219 | 134600 | 21070841600 | 32800 | 32800 | 32850 | 32800 | 484 |
| 310 | 20241219 | 134500 | 21054960850 | 32800 | 32800 | 32850 | 32750 | 948 |
| 311 | 20241219 | 134400 | 21023861400 | 32800 | 32800 | 32850 | 32750 | 819 |
| 312 | 20241219 | 134300 | 20997002300 | 32800 | 32800 | 32900 | 32800 | 1875 |
| 313 | 20241219 | 134200 | 20935482950 | 32800 | 32800 | 32850 | 32800 | 805 |
| 314 | 20241219 | 134100 | 20909075700 | 32850 | 32800 | 32900 | 32800 | 799 |
| 315 | 20241219 | 134000 | 20882855700 | 32850 | 32900 | 32900 | 32800 | 946 |
| 316 | 20241219 | 133900 | 20851777400 | 32850 | 32900 | 32950 | 32850 | 870 |
| 317 | 20241219 | 133800 | 20823185400 | 32900 | 32850 | 32950 | 32850 | 942 |
| 318 | 20241219 | 133700 | 20792187150 | 32850 | 32950 | 32950 | 32850 | 1050 |
| 319 | 20241219 | 133600 | 20757648700 | 32950 | 32950 | 33000 | 32950 | 1218 |
| 320 | 20241219 | 133500 | 20717509450 | 32950 | 32950 | 33000 | 32950 | 506 |
| 321 | 20241219 | 133400 | 20700828300 | 32950 | 32800 | 33000 | 32800 | 5621 |
| 322 | 20241219 | 133300 | 20515963300 | 32800 | 32750 | 32850 | 32750 | 627 |
| 323 | 20241219 | 133200 | 20495411300 | 32750 | 32750 | 32800 | 32750 | 890 |
| 324 | 20241219 | 133100 | 20466261050 | 32800 | 32750 | 32800 | 32750 | 725 |
| 325 | 20241219 | 133000 | 20442514400 | 32750 | 32800 | 32800 | 32750 | 820 |
| 326 | 20241219 | 132900 | 20415644350 | 32750 | 32750 | 32850 | 32750 | 964 |
| 327 | 20241219 | 132800 | 20384049800 | 32800 | 32750 | 32800 | 32750 | 591 |
| 328 | 20241219 | 132700 | 20364691050 | 32750 | 32750 | 32800 | 32750 | 811 |
| 329 | 20241219 | 132600 | 20338127500 | 32750 | 32750 | 32800 | 32750 | 836 |
| 330 | 20241219 | 132500 | 20310741950 | 32750 | 32750 | 32800 | 32750 | 630 |
| 331 | 20241219 | 132400 | 20290098700 | 32800 | 32750 | 32800 | 32700 | 1424 |
| 332 | 20241219 | 132300 | 20243456050 | 32800 | 32700 | 32800 | 32700 | 1238 |
| 333 | 20241219 | 132200 | 20202882300 | 32700 | 32800 | 32800 | 32700 | 908 |
| 334 | 20241219 | 132100 | 20173142750 | 32750 | 32750 | 32800 | 32700 | 1173 |
| 335 | 20241219 | 132000 | 20134740000 | 32750 | 32750 | 32800 | 32750 | 617 |
| 336 | 20241219 | 131900 | 20114520750 | 32850 | 32700 | 32850 | 32700 | 2591 |
| 337 | 20241219 | 131800 | 20029518750 | 32700 | 32700 | 32750 | 32700 | 996 |
| 338 | 20241219 | 131700 | 19996944250 | 32700 | 32700 | 32750 | 32700 | 368 |
| 339 | 20241219 | 131600 | 19984906900 | 32700 | 32700 | 32750 | 32700 | 1021 |
| 340 | 20241219 | 131500 | 19951513300 | 32750 | 32700 | 32800 | 32700 | 627 |
| 341 | 20241219 | 131400 | 19930988700 | 32700 | 32750 | 32750 | 32700 | 750 |
| 342 | 20241219 | 131300 | 19906449250 | 32700 | 32700 | 32800 | 32700 | 632 |
| 343 | 20241219 | 131200 | 19885776950 | 32750 | 32750 | 32800 | 32700 | 1530 |
| 344 | 20241219 | 131100 | 19835709950 | 32750 | 32750 | 32800 | 32700 | 679 |
| 345 | 20241219 | 131000 | 19813497300 | 32750 | 32800 | 32800 | 32700 | 849 |
| 346 | 20241219 | 130900 | 19785695000 | 32800 | 32750 | 32800 | 32700 | 628 |
| 347 | 20241219 | 130800 | 19765127400 | 32750 | 32800 | 32800 | 32750 | 1079 |
| 348 | 20241219 | 130700 | 19729758550 | 32800 | 32750 | 32850 | 32750 | 442 |
| 349 | 20241219 | 130600 | 19715268150 | 32750 | 32750 | 32850 | 32750 | 1726 |
| 350 | 20241219 | 130500 | 19658681250 | 32750 | 32700 | 32800 | 32700 | 1386 |
| 351 | 20241219 | 130400 | 19613305300 | 32700 | 32700 | 32750 | 32700 | 520 |
| 352 | 20241219 | 130300 | 19596295950 | 32700 | 32700 | 32800 | 32700 | 839 |
| 353 | 20241219 | 130200 | 19568824650 | 32700 | 32700 | 32750 | 32700 | 978 |
| 354 | 20241219 | 130100 | 19536824550 | 32700 | 32700 | 32750 | 32700 | 606 |
| 355 | 20241219 | 130000 | 19517005200 | 32700 | 32700 | 32750 | 32700 | 913 |
| 356 | 20241219 | 125900 | 19487143700 | 32700 | 32700 | 32750 | 32700 | 409 |
| 357 | 20241219 | 125800 | 19473767300 | 32700 | 32700 | 32750 | 32650 | 1094 |
| 358 | 20241219 | 125700 | 19437994450 | 32700 | 32650 | 32700 | 32650 | 856 |
| 359 | 20241219 | 125600 | 19410009300 | 32650 | 32700 | 32700 | 32650 | 670 |
| 360 | 20241219 | 125500 | 19388130500 | 32650 | 32650 | 32650 | 32600 | 1802 |
| 361 | 20241219 | 125400 | 19329341800 | 32600 | 32600 | 32650 | 32600 | 781 |
| 362 | 20241219 | 125300 | 19303879200 | 32650 | 32650 | 32700 | 32600 | 1061 |
| 363 | 20241219 | 125200 | 19269256500 | 32700 | 32650 | 32700 | 32650 | 1252 |
| 364 | 20241219 | 125100 | 19228371350 | 32650 | 32650 | 32700 | 32650 | 831 |
| 365 | 20241219 | 125000 | 19201236900 | 32650 | 32650 | 32700 | 32650 | 1489 |
| 366 | 20241219 | 124900 | 19152617250 | 32650 | 32650 | 32700 | 32650 | 843 |
| 367 | 20241219 | 124800 | 19125080100 | 32650 | 32650 | 32700 | 32650 | 982 |
| 368 | 20241219 | 124700 | 19093015700 | 32650 | 32650 | 32700 | 32650 | 1066 |
| 369 | 20241219 | 124600 | 19058199050 | 32650 | 32650 | 32700 | 32650 | 682 |
| 370 | 20241219 | 124500 | 19035926900 | 32700 | 32750 | 32750 | 32650 | 1000 |
| 371 | 20241219 | 124400 | 19003259250 | 32750 | 32650 | 32750 | 32650 | 581 |
| 372 | 20241219 | 124300 | 18984286200 | 32650 | 32650 | 32700 | 32650 | 529 |
| 373 | 20241219 | 124200 | 18967011900 | 32650 | 32700 | 32700 | 32650 | 539 |
| 374 | 20241219 | 124100 | 18949408150 | 32650 | 32600 | 32700 | 32600 | 3098 |
| 375 | 20241219 | 124000 | 18848272450 | 32600 | 32600 | 32650 | 32600 | 1168 |
| 376 | 20241219 | 123900 | 18810187600 | 32600 | 32600 | 32650 | 32600 | 491 |
| 377 | 20241219 | 123800 | 18794169950 | 32600 | 32650 | 32800 | 32600 | 891 |
| 378 | 20241219 | 123700 | 18765086800 | 32600 | 32600 | 32650 | 32600 | 656 |
| 379 | 20241219 | 123600 | 18743693900 | 32600 | 32650 | 32650 | 32600 | 641 |
| 380 | 20241219 | 123500 | 18722785900 | 32650 | 32600 | 32650 | 32600 | 651 |
| 381 | 20241219 | 123400 | 18701551900 | 32600 | 32650 | 32700 | 32600 | 704 |
| 382 | 20241219 | 123300 | 18678595650 | 32650 | 32650 | 32700 | 32600 | 557 |
| 383 | 20241219 | 123200 | 18660435850 | 32650 | 32600 | 32650 | 32550 | 764 |
| 384 | 20241219 | 123100 | 18635533450 | 32600 | 32600 | 32650 | 32550 | 569 |
| 385 | 20241219 | 123000 | 18617002650 | 32550 | 32600 | 32600 | 32550 | 752 |
| 386 | 20241219 | 122900 | 18592507800 | 32600 | 32600 | 32650 | 32550 | 544 |
| 387 | 20241219 | 122800 | 18574781950 | 32650 | 32650 | 32700 | 32550 | 2811 |
| 388 | 20241219 | 122700 | 18483153150 | 32650 | 32600 | 32700 | 32600 | 768 |
| 389 | 20241219 | 122600 | 18458090350 | 32650 | 32650 | 32650 | 32600 | 1329 |
| 390 | 20241219 | 122500 | 18414742500 | 32650 | 32600 | 32700 | 32600 | 630 |
| 391 | 20241219 | 122400 | 18394180750 | 32600 | 32650 | 32700 | 32600 | 489 |
| 392 | 20241219 | 122300 | 18378212950 | 32700 | 32700 | 32750 | 32650 | 664 |
| 393 | 20241219 | 122200 | 18356520250 | 32650 | 32750 | 32750 | 32650 | 2696 |
| 394 | 20241219 | 122100 | 18268422850 | 32700 | 32700 | 32750 | 32700 | 359 |
| 395 | 20241219 | 122000 | 18256680450 | 32700 | 32700 | 32750 | 32700 | 530 |
| 396 | 20241219 | 121900 | 18239333200 | 32700 | 32750 | 32800 | 32700 | 1262 |
| 397 | 20241219 | 121800 | 18198033150 | 32750 | 32750 | 32800 | 32700 | 885 |
| 398 | 20241219 | 121700 | 18169045350 | 32750 | 32850 | 32850 | 32750 | 728 |
| 399 | 20241219 | 121600 | 18145195450 | 32800 | 32800 | 32850 | 32750 | 398 |
| 400 | 20241219 | 121500 | 18132153950 | 32750 | 32750 | 32850 | 32750 | 1686 |
| 401 | 20241219 | 121400 | 18076922700 | 32800 | 32800 | 32800 | 32750 | 769 |
| 402 | 20241219 | 121300 | 18051705200 | 32800 | 32800 | 32850 | 32750 | 445 |
| 403 | 20241219 | 121200 | 18037115250 | 32750 | 32800 | 32850 | 32750 | 815 |
| 404 | 20241219 | 121100 | 18010400550 | 32850 | 32900 | 32900 | 32800 | 2207 |
| 405 | 20241219 | 121000 | 17937923350 | 32900 | 32850 | 32900 | 32800 | 343 |
| 406 | 20241219 | 120900 | 17926649850 | 32800 | 32800 | 32900 | 32800 | 1092 |
| 407 | 20241219 | 120800 | 17890805200 | 32850 | 32900 | 32900 | 32850 | 1062 |
| 408 | 20241219 | 120700 | 17855912550 | 32900 | 32900 | 32950 | 32850 | 767 |
| 409 | 20241219 | 120600 | 17830682300 | 32900 | 32900 | 32950 | 32850 | 718 |
| 410 | 20241219 | 120500 | 17807060650 | 32900 | 32900 | 32950 | 32900 | 849 |
| 411 | 20241219 | 120400 | 17779126150 | 32900 | 32900 | 32950 | 32850 | 1200 |
| 412 | 20241219 | 120300 | 17739650750 | 32850 | 32800 | 32850 | 32800 | 719 |
| 413 | 20241219 | 120200 | 17716044650 | 32800 | 32900 | 32900 | 32800 | 1136 |
| 414 | 20241219 | 120100 | 17678716350 | 32900 | 32850 | 32950 | 32750 | 6675 |
| 415 | 20241219 | 120000 | 17459181750 | 32850 | 32750 | 32850 | 32750 | 1709 |
| 416 | 20241219 | 115900 | 17403117200 | 32750 | 32650 | 32750 | 32650 | 1473 |
| 417 | 20241219 | 115800 | 17354909750 | 32700 | 32650 | 32700 | 32650 | 847 |
| 418 | 20241219 | 115700 | 17327252750 | 32650 | 32700 | 32700 | 32650 | 658 |
| 419 | 20241219 | 115600 | 17305754550 | 32650 | 32650 | 32700 | 32650 | 477 |
| 420 | 20241219 | 115500 | 17290177600 | 32650 | 32650 | 32700 | 32650 | 862 |
| 421 | 20241219 | 115400 | 17262030350 | 32650 | 32700 | 32700 | 32600 | 1296 |
| 422 | 20241219 | 115300 | 17219711200 | 32700 | 32700 | 32700 | 32650 | 454 |
| 423 | 20241219 | 115200 | 17204880300 | 32650 | 32650 | 32750 | 32600 | 1172 |
| 424 | 20241219 | 115100 | 17166627650 | 32650 | 32650 | 32700 | 32650 | 556 |
| 425 | 20241219 | 115000 | 17148474200 | 32700 | 32650 | 32700 | 32600 | 931 |
| 426 | 20241219 | 114900 | 17118080600 | 32700 | 32650 | 32700 | 32600 | 1050 |
| 427 | 20241219 | 114800 | 17083778150 | 32650 | 32600 | 32700 | 32600 | 389 |
| 428 | 20241219 | 114700 | 17071076750 | 32650 | 32600 | 32650 | 32600 | 1061 |
| 429 | 20241219 | 114600 | 17036472600 | 32600 | 32650 | 32700 | 32600 | 794 |
| 430 | 20241219 | 114500 | 17010551050 | 32650 | 32650 | 32750 | 32650 | 1499 |
| 431 | 20241219 | 114400 | 16961602000 | 32650 | 32700 | 32700 | 32650 | 314 |
| 432 | 20241219 | 114300 | 16951344600 | 32700 | 32700 | 32700 | 32650 | 1179 |
| 433 | 20241219 | 114200 | 16912821600 | 32750 | 32650 | 32750 | 32650 | 704 |
| 434 | 20241219 | 114100 | 16889806600 | 32650 | 32650 | 32700 | 32650 | 520 |
| 435 | 20241219 | 114000 | 16872825250 | 32650 | 32650 | 32750 | 32650 | 787 |
| 436 | 20241219 | 113900 | 16847102350 | 32700 | 32700 | 32750 | 32650 | 1370 |
| 437 | 20241219 | 113800 | 16802309100 | 32700 | 32650 | 32750 | 32650 | 806 |
| 438 | 20241219 | 113700 | 16775961200 | 32650 | 32650 | 32700 | 32650 | 665 |
| 439 | 20241219 | 113600 | 16754230650 | 32700 | 32700 | 32750 | 32650 | 778 |
| 440 | 20241219 | 113500 | 16728813150 | 32700 | 32700 | 32750 | 32700 | 854 |
| 441 | 20241219 | 113400 | 16700884750 | 32700 | 32700 | 32750 | 32700 | 541 |
| 442 | 20241219 | 113300 | 16683194000 | 32700 | 32650 | 32750 | 32650 | 1084 |
| 443 | 20241219 | 113200 | 16647757050 | 32650 | 32700 | 32750 | 32650 | 842 |
| 444 | 20241219 | 113100 | 16620249050 | 32700 | 32700 | 32750 | 32650 | 646 |
| 445 | 20241219 | 113000 | 16599115750 | 32750 | 32650 | 32750 | 32650 | 894 |
| 446 | 20241219 | 112900 | 16569882000 | 32700 | 32650 | 32700 | 32650 | 1720 |
| 447 | 20241219 | 112800 | 16513713650 | 32700 | 32650 | 32700 | 32650 | 514 |
| 448 | 20241219 | 112700 | 16496921600 | 32650 | 32650 | 32700 | 32650 | 1160 |
| 449 | 20241219 | 112600 | 16459044300 | 32700 | 32650 | 32700 | 32650 | 934 |
| 450 | 20241219 | 112500 | 16428544500 | 32650 | 32700 | 32700 | 32650 | 947 |
| 451 | 20241219 | 112400 | 16397620300 | 32650 | 32650 | 32700 | 32600 | 641 |
| 452 | 20241219 | 112300 | 16376691400 | 32600 | 32600 | 32650 | 32600 | 643 |
| 453 | 20241219 | 112200 | 16355725850 | 32600 | 32650 | 32700 | 32600 | 969 |
| 454 | 20241219 | 112100 | 16324120700 | 32650 | 32650 | 32700 | 32600 | 658 |
| 455 | 20241219 | 112000 | 16302643950 | 32650 | 32650 | 32700 | 32600 | 649 |
| 456 | 20241219 | 111900 | 16281470250 | 32650 | 32600 | 32650 | 32550 | 1034 |
| 457 | 20241219 | 111800 | 16247763250 | 32600 | 32600 | 32650 | 32550 | 754 |
| 458 | 20241219 | 111700 | 16223198100 | 32600 | 32600 | 32650 | 32500 | 1004 |
| 459 | 20241219 | 111600 | 16190484500 | 32550 | 32600 | 32600 | 32550 | 540 |
| 460 | 20241219 | 111500 | 16172897600 | 32600 | 32600 | 32650 | 32500 | 834 |
| 461 | 20241219 | 111400 | 16145739800 | 32600 | 32550 | 32600 | 32550 | 550 |
| 462 | 20241219 | 111300 | 16127828200 | 32500 | 32550 | 32550 | 32500 | 592 |
| 463 | 20241219 | 111200 | 16108578500 | 32500 | 32500 | 32550 | 32500 | 1140 |
| 464 | 20241219 | 111100 | 16071522200 | 32500 | 32550 | 32600 | 32500 | 422 |
| 465 | 20241219 | 111000 | 16057798750 | 32550 | 32550 | 32550 | 32500 | 1020 |
| 466 | 20241219 | 110900 | 16024622250 | 32500 | 32550 | 32550 | 32500 | 853 |
| 467 | 20241219 | 110800 | 15996895900 | 32500 | 32500 | 32550 | 32500 | 388 |
| 468 | 20241219 | 110700 | 15984284800 | 32550 | 32550 | 32550 | 32500 | 1604 |
| 469 | 20241219 | 110600 | 15932146600 | 32550 | 32550 | 32700 | 32500 | 926 |
| 470 | 20241219 | 110500 | 15901972800 | 32550 | 32500 | 32600 | 32500 | 749 |
| 471 | 20241219 | 110400 | 15877619600 | 32500 | 32500 | 32550 | 32500 | 1002 |
| 472 | 20241219 | 110300 | 15845052050 | 32500 | 32500 | 32550 | 32450 | 1250 |
| 473 | 20241219 | 110200 | 15804446750 | 32500 | 32500 | 32650 | 32450 | 1012 |
| 474 | 20241219 | 110100 | 15771552350 | 32450 | 32450 | 32500 | 32450 | 867 |
| 475 | 20241219 | 110000 | 15743404000 | 32500 | 32450 | 32550 | 32450 | 1227 |
| 476 | 20241219 | 105900 | 15703560950 | 32450 | 32550 | 32550 | 32450 | 2030 |
| 477 | 20241219 | 105800 | 15637578550 | 32500 | 32500 | 32800 | 32500 | 1079 |
| 478 | 20241219 | 105700 | 15602368150 | 32500 | 32500 | 32550 | 32450 | 1179 |
| 479 | 20241219 | 105600 | 15564061850 | 32500 | 32600 | 32700 | 32500 | 4117 |
| 480 | 20241219 | 105500 | 15430126750 | 32550 | 32500 | 32650 | 32500 | 1210 |
| 481 | 20241219 | 105400 | 15390733250 | 32500 | 32450 | 32550 | 32450 | 736 |
| 482 | 20241219 | 105300 | 15366806450 | 32450 | 32500 | 32550 | 32450 | 946 |
| 483 | 20241219 | 105200 | 15336070550 | 32500 | 32450 | 32500 | 32450 | 1754 |
| 484 | 20241219 | 105100 | 15279077650 | 32500 | 32500 | 32500 | 32450 | 765 |
| 485 | 20241219 | 105000 | 15254233400 | 32500 | 32500 | 32550 | 32450 | 1599 |
| 486 | 20241219 | 104900 | 15202283100 | 32500 | 32500 | 32550 | 32450 | 1189 |
| 487 | 20241219 | 104800 | 15163657500 | 32450 | 32550 | 32600 | 32450 | 6281 |
| 488 | 20241219 | 104700 | 14959662800 | 32500 | 32500 | 32550 | 32500 | 534 |
| 489 | 20241219 | 104600 | 14942302350 | 32550 | 32500 | 32600 | 32500 | 1126 |
| 490 | 20241219 | 104500 | 14905680500 | 32550 | 32500 | 32550 | 32450 | 817 |
| 491 | 20241219 | 104400 | 14879132050 | 32500 | 32500 | 32550 | 32500 | 904 |
| 492 | 20241219 | 104300 | 14849741750 | 32500 | 32500 | 32550 | 32450 | 740 |
| 493 | 20241219 | 104200 | 14825715350 | 32500 | 32500 | 32550 | 32450 | 600 |
| 494 | 20241219 | 104100 | 14806235900 | 32500 | 32500 | 32550 | 32450 | 2144 |
| 495 | 20241219 | 104000 | 14736574100 | 32500 | 32500 | 32550 | 32500 | 2323 |
| 496 | 20241219 | 103900 | 14661015850 | 32550 | 32550 | 32550 | 32500 | 1000 |
| 497 | 20241219 | 103800 | 14628488250 | 32550 | 32500 | 32550 | 32500 | 656 |
| 498 | 20241219 | 103700 | 14607156900 | 32550 | 32500 | 32550 | 32450 | 1476 |
| 499 | 20241219 | 103600 | 14559158750 | 32550 | 32500 | 32550 | 32450 | 1452 |
| 500 | 20241219 | 103500 | 14511979400 | 32400 | 32400 | 32450 | 32400 | 1834 |
| 501 | 20241219 | 103400 | 14452511950 | 32400 | 32350 | 32450 | 32350 | 999 |
| 502 | 20241219 | 103300 | 14420166550 | 32350 | 32450 | 32500 | 32350 | 2138 |
| 503 | 20241219 | 103200 | 14350861200 | 32450 | 32350 | 32450 | 32350 | 2742 |
| 504 | 20241219 | 103100 | 14262026400 | 32350 | 32350 | 32450 | 32350 | 764 |
| 505 | 20241219 | 103000 | 14237287600 | 32350 | 32350 | 32450 | 32300 | 3275 |
| 506 | 20241219 | 102900 | 14131260450 | 32400 | 32350 | 32400 | 32300 | 2896 |
| 507 | 20241219 | 102800 | 14037675850 | 32350 | 32400 | 32400 | 32300 | 9596 |
| 508 | 20241219 | 102700 | 13727291700 | 32400 | 32400 | 32450 | 32350 | 1838 |
| 509 | 20241219 | 102600 | 13667766350 | 32350 | 32500 | 32500 | 32350 | 9899 |
| 510 | 20241219 | 102500 | 13346960850 | 32450 | 32550 | 32550 | 32450 | 11482 |
| 511 | 20241219 | 102400 | 12973760300 | 32550 | 32600 | 32600 | 32550 | 10543 |
| 512 | 20241219 | 102300 | 12630448500 | 32650 | 32650 | 32650 | 32600 | 4461 |
| 513 | 20241219 | 102200 | 12485004950 | 32600 | 32650 | 32650 | 32600 | 820 |
| 514 | 20241219 | 102100 | 12458258150 | 32650 | 32600 | 32700 | 32600 | 4235 |
| 515 | 20241219 | 102000 | 12320074350 | 32600 | 32600 | 32650 | 32600 | 1965 |
| 516 | 20241219 | 101900 | 12256009150 | 32650 | 32700 | 32750 | 32650 | 11534 |
| 517 | 20241219 | 101800 | 11879242700 | 32750 | 32700 | 32750 | 32650 | 5922 |
| 518 | 20241219 | 101700 | 11685514550 | 32700 | 32750 | 32750 | 32700 | 3067 |
| 519 | 20241219 | 101600 | 11585214550 | 32750 | 32750 | 32800 | 32700 | 1648 |
| 520 | 20241219 | 101500 | 11531299550 | 32750 | 32750 | 32800 | 32700 | 1844 |
| 521 | 20241219 | 101400 | 11470909750 | 32750 | 32750 | 32800 | 32750 | 716 |
| 522 | 20241219 | 101300 | 11447451800 | 32750 | 32750 | 32800 | 32700 | 1123 |
| 523 | 20241219 | 101200 | 11410679950 | 32750 | 32750 | 32800 | 32700 | 6744 |
| 524 | 20241219 | 101100 | 11189888300 | 32750 | 32900 | 32900 | 32750 | 2070 |
| 525 | 20241219 | 101000 | 11121986600 | 32850 | 32800 | 32850 | 32750 | 2413 |
| 526 | 20241219 | 100900 | 11042868000 | 32850 | 32800 | 32850 | 32750 | 672 |
| 527 | 20241219 | 100800 | 11020823750 | 32800 | 32800 | 32850 | 32750 | 1422 |
| 528 | 20241219 | 100700 | 10974185000 | 32800 | 32750 | 32850 | 32750 | 1204 |
| 529 | 20241219 | 100600 | 10934706700 | 32750 | 32800 | 32850 | 32750 | 3874 |
| 530 | 20241219 | 100500 | 10807642250 | 32800 | 32800 | 32850 | 32750 | 1401 |
| 531 | 20241219 | 100400 | 10761685750 | 32800 | 32900 | 32950 | 32750 | 6308 |
| 532 | 20241219 | 100300 | 10554658400 | 32900 | 32900 | 32950 | 32900 | 937 |
| 533 | 20241219 | 100200 | 10523831000 | 32900 | 32900 | 32950 | 32850 | 997 |
| 534 | 20241219 | 100100 | 10491041550 | 32850 | 32950 | 32950 | 32850 | 513 |
| 535 | 20241219 | 100000 | 10474177050 | 32900 | 32850 | 32900 | 32850 | 1640 |
| 536 | 20241219 | 095900 | 10420275900 | 32850 | 32800 | 32900 | 32800 | 1936 |
| 537 | 20241219 | 095800 | 10356679550 | 32800 | 32800 | 32900 | 32800 | 2029 |
| 538 | 20241219 | 095700 | 10290075800 | 32800 | 32900 | 32950 | 32800 | 12329 |
| 539 | 20241219 | 095600 | 9884794150 | 32900 | 32950 | 32950 | 32900 | 650 |
| 540 | 20241219 | 095500 | 9863394250 | 32950 | 32950 | 33000 | 32900 | 2327 |
| 541 | 20241219 | 095400 | 9786759900 | 32900 | 33000 | 33000 | 32900 | 2493 |
| 542 | 20241219 | 095300 | 9704633200 | 32950 | 32950 | 33000 | 32900 | 1870 |
| 543 | 20241219 | 095200 | 9643018100 | 33000 | 32950 | 33000 | 32950 | 609 |
| 544 | 20241219 | 095100 | 9622948450 | 32950 | 33000 | 33000 | 32900 | 2002 |
| 545 | 20241219 | 095000 | 9556986400 | 32950 | 33000 | 33050 | 32900 | 9396 |
| 546 | 20241219 | 094900 | 9247126800 | 33050 | 33050 | 33100 | 33000 | 2178 |
| 547 | 20241219 | 094800 | 9175171200 | 33050 | 33050 | 33100 | 33000 | 3261 |
| 548 | 20241219 | 094700 | 9067392150 | 33100 | 33150 | 33200 | 33050 | 1338 |
| 549 | 20241219 | 094600 | 9023088500 | 33200 | 33100 | 33200 | 33100 | 510 |
| 550 | 20241219 | 094500 | 9006199300 | 33100 | 33100 | 33200 | 33050 | 3297 |
| 551 | 20241219 | 094400 | 8897063600 | 33050 | 33050 | 33100 | 33000 | 1373 |
| 552 | 20241219 | 094300 | 8851670000 | 33050 | 33100 | 33100 | 33050 | 940 |
| 553 | 20241219 | 094200 | 8820602600 | 33050 | 33050 | 33100 | 33050 | 2376 |
| 554 | 20241219 | 094100 | 8742014400 | 33050 | 33150 | 33150 | 33050 | 4295 |
| 555 | 20241219 | 094000 | 8599879800 | 33100 | 33100 | 33150 | 33100 | 712 |
| 556 | 20241219 | 093900 | 8576306550 | 33150 | 33000 | 33150 | 33000 | 2489 |
| 557 | 20241219 | 093800 | 8494132500 | 33050 | 33250 | 33300 | 33050 | 9002 |
| 558 | 20241219 | 093700 | 8196109250 | 33250 | 33150 | 33250 | 33150 | 1793 |
| 559 | 20241219 | 093600 | 8136611600 | 33150 | 33200 | 33200 | 33150 | 404 |
| 560 | 20241219 | 093500 | 8123209800 | 33200 | 33250 | 33400 | 33150 | 4773 |
| 561 | 20241219 | 093400 | 7964598700 | 33300 | 33300 | 33300 | 33250 | 1424 |
| 562 | 20241219 | 093300 | 7917250150 | 33250 | 33250 | 33300 | 33200 | 531 |
| 563 | 20241219 | 093200 | 7899604900 | 33200 | 33200 | 33250 | 33150 | 1917 |
| 564 | 20241219 | 093100 | 7835959950 | 33200 | 33300 | 33300 | 33150 | 1662 |
| 565 | 20241219 | 093000 | 7780775400 | 33350 | 33350 | 33350 | 33200 | 1017 |
| 566 | 20241219 | 092900 | 7746937250 | 33300 | 33400 | 33400 | 33250 | 4765 |
| 567 | 20241219 | 092800 | 7588111900 | 33350 | 33250 | 33400 | 33250 | 2103 |
| 568 | 20241219 | 092700 | 7518034600 | 33300 | 33300 | 33350 | 33200 | 529 |
| 569 | 20241219 | 092600 | 7500430050 | 33300 | 33150 | 33300 | 33150 | 1076 |
| 570 | 20241219 | 092500 | 7464729400 | 33150 | 33200 | 33250 | 33150 | 1323 |
| 571 | 20241219 | 092400 | 7420820750 | 33200 | 33150 | 33200 | 33150 | 724 |
| 572 | 20241219 | 092300 | 7396801850 | 33150 | 33100 | 33150 | 33100 | 1013 |
| 573 | 20241219 | 092200 | 7363229800 | 33100 | 33100 | 33150 | 33050 | 1077 |
| 574 | 20241219 | 092100 | 7327597400 | 33100 | 33250 | 33250 | 33050 | 3204 |
| 575 | 20241219 | 092000 | 7221547750 | 33250 | 33300 | 33350 | 33150 | 3324 |
| 576 | 20241219 | 091900 | 7111021000 | 33300 | 33300 | 33350 | 33250 | 2941 |
| 577 | 20241219 | 091800 | 7013098850 | 33300 | 33250 | 33300 | 33200 | 3093 |
| 578 | 20241219 | 091700 | 6910186850 | 33250 | 33150 | 33250 | 33100 | 2890 |
| 579 | 20241219 | 091600 | 6814316050 | 33100 | 33100 | 33200 | 33000 | 2827 |
| 580 | 20241219 | 091500 | 6720667200 | 33000 | 32700 | 33000 | 32700 | 12025 |
| 581 | 20241219 | 091400 | 6326788500 | 32650 | 32950 | 33000 | 32550 | 47708 |
| 582 | 20241219 | 091300 | 4765680700 | 33000 | 33000 | 33100 | 32700 | 23913 |
| 583 | 20241219 | 091200 | 3980697300 | 33050 | 32950 | 33100 | 32750 | 13240 |
| 584 | 20241219 | 091100 | 3545765750 | 32900 | 33150 | 33150 | 32850 | 23293 |
| 585 | 20241219 | 091000 | 2776438200 | 33150 | 33300 | 33350 | 33100 | 17880 |
| 586 | 20241219 | 090900 | 2182332300 | 33350 | 33350 | 33400 | 33300 | 4990 |
| 587 | 20241219 | 090800 | 2015890100 | 33350 | 33450 | 33450 | 33300 | 6521 |
| 588 | 20241219 | 090700 | 1798341050 | 33400 | 33500 | 33550 | 33400 | 4255 |
| 589 | 20241219 | 090600 | 1655996750 | 33500 | 33600 | 33650 | 33450 | 4436 |
| 590 | 20241219 | 090500 | 1507186450 | 33550 | 33600 | 33650 | 33550 | 2195 |
| 591 | 20241219 | 090400 | 1433464350 | 33650 | 33650 | 33650 | 33400 | 3792 |
| 592 | 20241219 | 090300 | 1306306700 | 33600 | 33300 | 33600 | 33250 | 2946 |
| 593 | 20241219 | 090200 | 1207930250 | 33300 | 33400 | 33450 | 33200 | 8870 |
| 594 | 20241219 | 090100 | 912335700 | 33400 | 33600 | 33600 | 33350 | 4412 |
| 595 | 20241219 | 090000 | 764920050 | 33350 | 33300 | 33650 | 33300 | 21888 |