33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 190100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 3 | 20241220 | 190000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20241220 | 185900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20241220 | 185800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20241220 | 185700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20241220 | 185600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20241220 | 185500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20241220 | 185400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20241220 | 185300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20241220 | 185200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20241220 | 185100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20241220 | 185000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20241220 | 184900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20241220 | 184800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20241220 | 184700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20241220 | 184600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20241220 | 184500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20241220 | 184400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20241220 | 184300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20241220 | 184200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20241220 | 184100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20241220 | 184000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20241220 | 183900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20241220 | 183800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20241220 | 183700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20241220 | 183600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20241220 | 183500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20241220 | 183400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20241220 | 183300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20241220 | 183200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20241220 | 183100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 33 | 20241220 | 183000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20241220 | 182900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20241220 | 182800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20241220 | 182700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20241220 | 182600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20241220 | 182500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20241220 | 182400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20241220 | 182300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20241220 | 182200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20241220 | 182100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20241220 | 182000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20241220 | 181900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20241220 | 181800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20241220 | 181700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20241220 | 181600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20241220 | 181500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20241220 | 181400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20241220 | 181300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20241220 | 181200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20241220 | 181100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20241220 | 181000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20241220 | 180900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20241220 | 180800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20241220 | 180700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20241220 | 180600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20241220 | 180500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20241220 | 180400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20241220 | 180300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20241220 | 180200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20241220 | 180100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 63 | 20241220 | 180000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20241220 | 175900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20241220 | 175800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20241220 | 175700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20241220 | 175600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20241220 | 175500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20241220 | 175400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20241220 | 175300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20241220 | 175200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20241220 | 175100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20241220 | 175000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20241220 | 174900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20241220 | 174800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20241220 | 174700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20241220 | 174600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20241220 | 174500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20241220 | 174400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20241220 | 174300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20241220 | 174200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20241220 | 174100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20241220 | 174000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20241220 | 173900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20241220 | 173800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20241220 | 173700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20241220 | 173600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20241220 | 173500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20241220 | 173400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20241220 | 173300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20241220 | 173200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20241220 | 173100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 93 | 20241220 | 173000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20241220 | 172900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20241220 | 172800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20241220 | 172700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20241220 | 172600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20241220 | 172500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20241220 | 172400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20241220 | 172300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20241220 | 172200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20241220 | 172100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20241220 | 172000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20241220 | 171900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20241220 | 171800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20241220 | 171700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20241220 | 171600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20241220 | 171500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20241220 | 171400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20241220 | 171300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20241220 | 171200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20241220 | 171100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20241220 | 171000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20241220 | 170900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20241220 | 170800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20241220 | 170700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20241220 | 170600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20241220 | 170500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20241220 | 170400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20241220 | 170300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20241220 | 170200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20241220 | 170100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 123 | 20241220 | 170000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20241220 | 165900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20241220 | 165800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20241220 | 165700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20241220 | 165600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20241220 | 165500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20241220 | 165400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20241220 | 165300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20241220 | 165200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20241220 | 165100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20241220 | 165000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20241220 | 164900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20241220 | 164800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20241220 | 164700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20241220 | 164600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20241220 | 164500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20241220 | 164400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20241220 | 164300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20241220 | 164200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20241220 | 164100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20241220 | 164000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20241220 | 163900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20241220 | 163800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20241220 | 163700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20241220 | 163600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20241220 | 163500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20241220 | 163400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20241220 | 163300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20241220 | 163200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20241220 | 163100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 153 | 20241220 | 163000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20241220 | 162900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20241220 | 162800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20241220 | 162700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20241220 | 162600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20241220 | 162500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20241220 | 162400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20241220 | 162300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20241220 | 162200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20241220 | 162100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20241220 | 162000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20241220 | 161900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20241220 | 161800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20241220 | 161700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20241220 | 161600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20241220 | 161500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20241220 | 161400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20241220 | 161300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20241220 | 161200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20241220 | 161100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20241220 | 161000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20241220 | 160900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20241220 | 160800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20241220 | 160700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20241220 | 160600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20241220 | 160500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20241220 | 160400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20241220 | 160300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20241220 | 160200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20241220 | 160100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 183 | 20241220 | 160000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20241220 | 155900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20241220 | 155800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20241220 | 155700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20241220 | 155600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20241220 | 155500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20241220 | 155400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20241220 | 155300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20241220 | 155200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20241220 | 155100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20241220 | 155000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20241220 | 154900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20241220 | 154800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20241220 | 154700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20241220 | 154600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20241220 | 154500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20241220 | 154400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20241220 | 154300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20241220 | 154200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20241220 | 154100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20241220 | 154000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241220 | 153900 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241220 | 153800 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241220 | 153700 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241220 | 153600 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241220 | 153500 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241220 | 153400 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241220 | 153300 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241220 | 153200 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241220 | 153100 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 213 | 20241220 | 153000 | 13618286700 | 23050 | 23050 | 23050 | 23050 | 8289 |
| 214 | 20241220 | 152900 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20241220 | 152800 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20241220 | 152700 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20241220 | 152600 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20241220 | 152500 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20241220 | 152400 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20241220 | 152300 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20241220 | 152200 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20241220 | 152100 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20241220 | 152000 | 13427225250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20241220 | 151900 | 13427225250 | 23050 | 23000 | 23100 | 22950 | 1362 |
| 225 | 20241220 | 151800 | 13395874100 | 22850 | 23050 | 23100 | 22850 | 8531 |
| 226 | 20241220 | 151700 | 13199774500 | 23050 | 23100 | 23100 | 23050 | 581 |
| 227 | 20241220 | 151600 | 13186373900 | 23100 | 23050 | 23150 | 23050 | 1059 |
| 228 | 20241220 | 151500 | 13161955250 | 23100 | 23100 | 23100 | 23050 | 2057 |
| 229 | 20241220 | 151400 | 13114444750 | 23050 | 23050 | 23100 | 23050 | 2595 |
| 230 | 20241220 | 151300 | 13054620850 | 23050 | 23100 | 23150 | 23050 | 3369 |
| 231 | 20241220 | 151200 | 12976795050 | 23100 | 23150 | 23150 | 23100 | 1476 |
| 232 | 20241220 | 151100 | 12942686100 | 23100 | 23100 | 23150 | 23100 | 323 |
| 233 | 20241220 | 151000 | 12935220200 | 23100 | 23100 | 23150 | 23100 | 517 |
| 234 | 20241220 | 150900 | 12923261900 | 23100 | 23150 | 23150 | 23100 | 250 |
| 235 | 20241220 | 150800 | 12917478400 | 23150 | 23100 | 23150 | 23100 | 310 |
| 236 | 20241220 | 150700 | 12910315200 | 23100 | 23100 | 23100 | 23100 | 604 |
| 237 | 20241220 | 150600 | 12896362800 | 23100 | 23150 | 23150 | 23100 | 542 |
| 238 | 20241220 | 150500 | 12883822900 | 23150 | 23100 | 23150 | 23050 | 1238 |
| 239 | 20241220 | 150400 | 12855228600 | 23100 | 23150 | 23150 | 23100 | 260 |
| 240 | 20241220 | 150300 | 12849220950 | 23100 | 23150 | 23150 | 23100 | 41 |
| 241 | 20241220 | 150200 | 12848272200 | 23100 | 23100 | 23150 | 23100 | 492 |
| 242 | 20241220 | 150100 | 12836899350 | 23100 | 23100 | 23100 | 23050 | 1254 |
| 243 | 20241220 | 150000 | 12807936600 | 23050 | 23100 | 23100 | 23050 | 403 |
| 244 | 20241220 | 145900 | 12798635550 | 23050 | 23050 | 23100 | 23050 | 306 |
| 245 | 20241220 | 145800 | 12791578400 | 23050 | 23050 | 23100 | 23050 | 126 |
| 246 | 20241220 | 145700 | 12788672350 | 23050 | 23100 | 23150 | 23050 | 1141 |
| 247 | 20241220 | 145600 | 12762325900 | 23050 | 23100 | 23150 | 23050 | 1173 |
| 248 | 20241220 | 145500 | 12735237600 | 23100 | 23150 | 23150 | 23100 | 311 |
| 249 | 20241220 | 145400 | 12728045150 | 23100 | 23150 | 23200 | 23100 | 422 |
| 250 | 20241220 | 145300 | 12718273750 | 23150 | 23200 | 23250 | 23150 | 1291 |
| 251 | 20241220 | 145200 | 12688336900 | 23200 | 23200 | 23300 | 23150 | 1128 |
| 252 | 20241220 | 145100 | 12662145850 | 23250 | 23250 | 23250 | 23200 | 1587 |
| 253 | 20241220 | 145000 | 12625259400 | 23200 | 23200 | 23200 | 23150 | 1729 |
| 254 | 20241220 | 144900 | 12585150550 | 23150 | 23150 | 23200 | 23150 | 944 |
| 255 | 20241220 | 144800 | 12563294300 | 23150 | 23150 | 23200 | 23150 | 373 |
| 256 | 20241220 | 144700 | 12554643750 | 23200 | 23150 | 23200 | 23150 | 644 |
| 257 | 20241220 | 144600 | 12539731100 | 23150 | 23200 | 23200 | 23150 | 3804 |
| 258 | 20241220 | 144500 | 12451514350 | 23150 | 23150 | 23150 | 23150 | 116 |
| 259 | 20241220 | 144400 | 12448828950 | 23150 | 23150 | 23200 | 23100 | 1675 |
| 260 | 20241220 | 144300 | 12410057550 | 23150 | 23150 | 23150 | 23100 | 181 |
| 261 | 20241220 | 144200 | 12405872700 | 23100 | 23150 | 23150 | 23100 | 161 |
| 262 | 20241220 | 144100 | 12402152900 | 23100 | 23100 | 23100 | 23050 | 1360 |
| 263 | 20241220 | 144000 | 12370738000 | 23050 | 23000 | 23100 | 23000 | 1170 |
| 264 | 20241220 | 143900 | 12343779100 | 23000 | 23050 | 23050 | 23000 | 405 |
| 265 | 20241220 | 143800 | 12334454100 | 23050 | 23050 | 23100 | 23050 | 507 |
| 266 | 20241220 | 143700 | 12322758650 | 23000 | 23050 | 23100 | 23000 | 1184 |
| 267 | 20241220 | 143600 | 12295464650 | 23050 | 23050 | 23050 | 23000 | 876 |
| 268 | 20241220 | 143500 | 12275276550 | 23050 | 23000 | 23050 | 23000 | 847 |
| 269 | 20241220 | 143400 | 12255788450 | 23000 | 23000 | 23050 | 23000 | 510 |
| 270 | 20241220 | 143300 | 12244052150 | 23000 | 23000 | 23050 | 22900 | 5313 |
| 271 | 20241220 | 143200 | 12121882600 | 23000 | 22950 | 23000 | 22900 | 1900 |
| 272 | 20241220 | 143100 | 12078275500 | 22950 | 22900 | 23000 | 22900 | 936 |
| 273 | 20241220 | 143000 | 12056799250 | 22950 | 23000 | 23000 | 22900 | 1773 |
| 274 | 20241220 | 142900 | 12016096650 | 22950 | 23000 | 23000 | 22950 | 352 |
| 275 | 20241220 | 142800 | 12008013800 | 23000 | 22950 | 23050 | 22950 | 3376 |
| 276 | 20241220 | 142700 | 11930429350 | 23000 | 23000 | 23000 | 22950 | 2159 |
| 277 | 20241220 | 142600 | 11880794000 | 23050 | 23000 | 23050 | 23000 | 1206 |
| 278 | 20241220 | 142500 | 11853014850 | 23000 | 23050 | 23050 | 23000 | 1283 |
| 279 | 20241220 | 142400 | 11823495650 | 23050 | 23000 | 23050 | 23000 | 666 |
| 280 | 20241220 | 142300 | 11808170450 | 23050 | 23050 | 23050 | 23000 | 715 |
| 281 | 20241220 | 142200 | 11791714150 | 23050 | 23050 | 23050 | 23000 | 446 |
| 282 | 20241220 | 142100 | 11781449100 | 23050 | 22950 | 23050 | 22950 | 513 |
| 283 | 20241220 | 142000 | 11769648050 | 22900 | 23050 | 23100 | 22900 | 7483 |
| 284 | 20241220 | 141900 | 11597705750 | 23050 | 23100 | 23100 | 23050 | 685 |
| 285 | 20241220 | 141800 | 11581908600 | 23100 | 23050 | 23100 | 23000 | 2160 |
| 286 | 20241220 | 141700 | 11532135800 | 23050 | 23050 | 23100 | 23050 | 434 |
| 287 | 20241220 | 141600 | 11522131750 | 23100 | 23100 | 23100 | 23050 | 955 |
| 288 | 20241220 | 141500 | 11500108950 | 23050 | 23100 | 23100 | 23050 | 749 |
| 289 | 20241220 | 141400 | 11482832050 | 23050 | 23150 | 23150 | 23050 | 557 |
| 290 | 20241220 | 141300 | 11469956200 | 23150 | 23100 | 23200 | 23050 | 1536 |
| 291 | 20241220 | 141200 | 11434476900 | 23100 | 23100 | 23150 | 23050 | 2118 |
| 292 | 20241220 | 141100 | 11385525550 | 23050 | 23150 | 23150 | 23050 | 2745 |
| 293 | 20241220 | 141000 | 11322203600 | 23100 | 23150 | 23200 | 23100 | 1925 |
| 294 | 20241220 | 140900 | 11277667950 | 23150 | 23150 | 23200 | 23150 | 450 |
| 295 | 20241220 | 140800 | 11267248950 | 23200 | 23200 | 23200 | 23150 | 752 |
| 296 | 20241220 | 140700 | 11249807500 | 23150 | 23150 | 23200 | 23150 | 329 |
| 297 | 20241220 | 140600 | 11242190650 | 23150 | 23200 | 23200 | 23150 | 339 |
| 298 | 20241220 | 140500 | 11234334950 | 23200 | 23200 | 23250 | 23150 | 141 |
| 299 | 20241220 | 140400 | 11231062200 | 23150 | 23200 | 23250 | 23150 | 765 |
| 300 | 20241220 | 140300 | 11213327450 | 23150 | 23150 | 23200 | 23150 | 470 |
| 301 | 20241220 | 140200 | 11202446250 | 23200 | 23150 | 23200 | 23150 | 454 |
| 302 | 20241220 | 140100 | 11191933450 | 23100 | 23150 | 23250 | 23100 | 2463 |
| 303 | 20241220 | 140000 | 11134819450 | 23100 | 23200 | 23200 | 23100 | 1864 |
| 304 | 20241220 | 135900 | 11091669600 | 23200 | 23200 | 23200 | 23150 | 304 |
| 305 | 20241220 | 135800 | 11084624550 | 23150 | 23150 | 23200 | 23150 | 690 |
| 306 | 20241220 | 135700 | 11068647850 | 23150 | 23200 | 23250 | 23100 | 4577 |
| 307 | 20241220 | 135600 | 10962704350 | 23200 | 23200 | 23200 | 23150 | 507 |
| 308 | 20241220 | 135500 | 10950962150 | 23200 | 23200 | 23200 | 23150 | 870 |
| 309 | 20241220 | 135400 | 10930802600 | 23150 | 23150 | 23200 | 23100 | 356 |
| 310 | 20241220 | 135300 | 10922551700 | 23100 | 23150 | 23150 | 23100 | 764 |
| 311 | 20241220 | 135200 | 10904873100 | 23150 | 23150 | 23200 | 23100 | 190 |
| 312 | 20241220 | 135100 | 10900476750 | 23200 | 23200 | 23200 | 23150 | 525 |
| 313 | 20241220 | 135000 | 10888315550 | 23150 | 23150 | 23200 | 23150 | 664 |
| 314 | 20241220 | 134900 | 10872939550 | 23150 | 23100 | 23250 | 23100 | 554 |
| 315 | 20241220 | 134800 | 10860133900 | 23150 | 23150 | 23250 | 23100 | 1220 |
| 316 | 20241220 | 134700 | 10831865600 | 23100 | 23150 | 23200 | 23100 | 573 |
| 317 | 20241220 | 134600 | 10818609650 | 23150 | 23150 | 23150 | 23100 | 581 |
| 318 | 20241220 | 134500 | 10805179000 | 23100 | 23150 | 23150 | 23100 | 1463 |
| 319 | 20241220 | 134400 | 10771334500 | 23100 | 23100 | 23150 | 23100 | 1164 |
| 320 | 20241220 | 134300 | 10744441800 | 23150 | 23100 | 23200 | 23100 | 636 |
| 321 | 20241220 | 134200 | 10729716050 | 23100 | 23200 | 23200 | 23100 | 2077 |
| 322 | 20241220 | 134100 | 10681589500 | 23200 | 23200 | 23200 | 23150 | 796 |
| 323 | 20241220 | 134000 | 10663141750 | 23200 | 23150 | 23200 | 23150 | 1540 |
| 324 | 20241220 | 133900 | 10627442450 | 23200 | 23150 | 23200 | 23150 | 264 |
| 325 | 20241220 | 133800 | 10621319900 | 23200 | 23200 | 23200 | 23150 | 176 |
| 326 | 20241220 | 133700 | 10617240800 | 23200 | 23150 | 23200 | 23150 | 339 |
| 327 | 20241220 | 133600 | 10609384050 | 23150 | 23200 | 23200 | 23150 | 1752 |
| 328 | 20241220 | 133500 | 10568752250 | 23150 | 23100 | 23200 | 23100 | 152 |
| 329 | 20241220 | 133400 | 10565230000 | 23100 | 23150 | 23150 | 23100 | 285 |
| 330 | 20241220 | 133300 | 10558634550 | 23150 | 23150 | 23200 | 23100 | 255 |
| 331 | 20241220 | 133200 | 10552726550 | 23150 | 23150 | 23200 | 23150 | 816 |
| 332 | 20241220 | 133100 | 10533831200 | 23150 | 23150 | 23200 | 23150 | 1907 |
| 333 | 20241220 | 133000 | 10489655700 | 23150 | 23100 | 23150 | 23050 | 2623 |
| 334 | 20241220 | 132900 | 10428964450 | 23050 | 23050 | 23150 | 23050 | 441 |
| 335 | 20241220 | 132800 | 10418787000 | 23100 | 23050 | 23100 | 23050 | 1152 |
| 336 | 20241220 | 132700 | 10392185550 | 23050 | 23050 | 23100 | 23050 | 722 |
| 337 | 20241220 | 132600 | 10375511800 | 23050 | 23050 | 23100 | 23000 | 687 |
| 338 | 20241220 | 132500 | 10359672850 | 22950 | 22950 | 23050 | 22950 | 426 |
| 339 | 20241220 | 132400 | 10349877450 | 22950 | 23000 | 23050 | 22950 | 369 |
| 340 | 20241220 | 132300 | 10341392500 | 23000 | 23050 | 23050 | 22950 | 261 |
| 341 | 20241220 | 132200 | 10335391600 | 22950 | 23000 | 23050 | 22950 | 822 |
| 342 | 20241220 | 132100 | 10316491350 | 22950 | 22900 | 23000 | 22900 | 967 |
| 343 | 20241220 | 132000 | 10294308500 | 22950 | 23000 | 23000 | 22900 | 1788 |
| 344 | 20241220 | 131900 | 10253245450 | 22950 | 22950 | 23000 | 22950 | 349 |
| 345 | 20241220 | 131800 | 10245230800 | 22950 | 23000 | 23000 | 22900 | 1305 |
| 346 | 20241220 | 131700 | 10215315400 | 23050 | 23000 | 23050 | 22950 | 1136 |
| 347 | 20241220 | 131600 | 10189202600 | 23050 | 23050 | 23100 | 22950 | 2131 |
| 348 | 20241220 | 131500 | 10140142850 | 23050 | 23050 | 23100 | 23000 | 1463 |
| 349 | 20241220 | 131400 | 10106426200 | 23000 | 22950 | 23050 | 22950 | 928 |
| 350 | 20241220 | 131300 | 10085076500 | 22900 | 22900 | 23000 | 22850 | 5547 |
| 351 | 20241220 | 131200 | 9957939800 | 22900 | 22900 | 23000 | 22900 | 2471 |
| 352 | 20241220 | 131100 | 9901312000 | 22900 | 23050 | 23050 | 22900 | 5630 |
| 353 | 20241220 | 131000 | 9771889500 | 23000 | 23050 | 23050 | 23000 | 5838 |
| 354 | 20241220 | 130900 | 9637441550 | 23050 | 23150 | 23150 | 23050 | 2124 |
| 355 | 20241220 | 130800 | 9588405250 | 23150 | 23150 | 23200 | 23150 | 601 |
| 356 | 20241220 | 130700 | 9574480550 | 23200 | 23150 | 23200 | 23100 | 334 |
| 357 | 20241220 | 130600 | 9566751400 | 23100 | 23150 | 23150 | 23100 | 1025 |
| 358 | 20241220 | 130500 | 9543060650 | 23200 | 23200 | 23200 | 23150 | 1080 |
| 359 | 20241220 | 130400 | 9518033050 | 23150 | 23200 | 23200 | 23100 | 956 |
| 360 | 20241220 | 130300 | 9495921150 | 23200 | 23150 | 23200 | 23100 | 1733 |
| 361 | 20241220 | 130200 | 9455848400 | 23150 | 23200 | 23200 | 23100 | 3518 |
| 362 | 20241220 | 130100 | 9374563800 | 23100 | 23200 | 23200 | 23100 | 2234 |
| 363 | 20241220 | 130000 | 9322928750 | 23200 | 23150 | 23250 | 23150 | 1041 |
| 364 | 20241220 | 125900 | 9298816700 | 23150 | 23200 | 23200 | 23100 | 426 |
| 365 | 20241220 | 125800 | 9288956700 | 23150 | 23150 | 23200 | 23150 | 229 |
| 366 | 20241220 | 125700 | 9283648950 | 23200 | 23150 | 23250 | 23100 | 2879 |
| 367 | 20241220 | 125600 | 9217007000 | 23150 | 23150 | 23250 | 23150 | 419 |
| 368 | 20241220 | 125500 | 9207294050 | 23250 | 23200 | 23250 | 23150 | 3411 |
| 369 | 20241220 | 125400 | 9128235000 | 23200 | 23250 | 23250 | 23200 | 583 |
| 370 | 20241220 | 125300 | 9114705300 | 23200 | 23300 | 23300 | 23200 | 1426 |
| 371 | 20241220 | 125200 | 9081608050 | 23200 | 23300 | 23300 | 23200 | 853 |
| 372 | 20241220 | 125100 | 9061780200 | 23300 | 23250 | 23300 | 23250 | 1589 |
| 373 | 20241220 | 125000 | 9024821150 | 23300 | 23250 | 23300 | 23250 | 51 |
| 374 | 20241220 | 124900 | 9023633450 | 23250 | 23350 | 23350 | 23250 | 306 |
| 375 | 20241220 | 124800 | 9016505950 | 23300 | 23300 | 23350 | 23250 | 287 |
| 376 | 20241220 | 124700 | 9009820350 | 23300 | 23250 | 23300 | 23250 | 651 |
| 377 | 20241220 | 124600 | 8994666850 | 23250 | 23300 | 23300 | 23250 | 268 |
| 378 | 20241220 | 124500 | 8988426400 | 23300 | 23400 | 23400 | 23250 | 418 |
| 379 | 20241220 | 124400 | 8978689250 | 23300 | 23350 | 23350 | 23300 | 1050 |
| 380 | 20241220 | 124300 | 8954177350 | 23300 | 23300 | 23350 | 23300 | 295 |
| 381 | 20241220 | 124200 | 8947301450 | 23300 | 23300 | 23400 | 23300 | 802 |
| 382 | 20241220 | 124100 | 8928596650 | 23300 | 23400 | 23400 | 23300 | 261 |
| 383 | 20241220 | 124000 | 8922497800 | 23400 | 23350 | 23400 | 23300 | 139 |
| 384 | 20241220 | 123900 | 8919250050 | 23350 | 23350 | 23400 | 23300 | 172 |
| 385 | 20241220 | 123800 | 8915233600 | 23300 | 23400 | 23400 | 23300 | 164 |
| 386 | 20241220 | 123700 | 8911407350 | 23350 | 23350 | 23400 | 23350 | 523 |
| 387 | 20241220 | 123600 | 8899187750 | 23350 | 23300 | 23350 | 23250 | 1019 |
| 388 | 20241220 | 123500 | 8875426950 | 23300 | 23300 | 23350 | 23250 | 460 |
| 389 | 20241220 | 123400 | 8864719600 | 23250 | 23350 | 23400 | 23250 | 627 |
| 390 | 20241220 | 123300 | 8850085250 | 23300 | 23350 | 23400 | 23300 | 99 |
| 391 | 20241220 | 123200 | 8847772800 | 23350 | 23300 | 23400 | 23300 | 574 |
| 392 | 20241220 | 123100 | 8834368700 | 23300 | 23300 | 23400 | 23250 | 333 |
| 393 | 20241220 | 123000 | 8826613800 | 23400 | 23300 | 23400 | 23250 | 619 |
| 394 | 20241220 | 122900 | 8812172550 | 23300 | 23300 | 23350 | 23300 | 218 |
| 395 | 20241220 | 122800 | 8807090050 | 23250 | 23350 | 23400 | 23200 | 10863 |
| 396 | 20241220 | 122700 | 8554504700 | 23350 | 23350 | 23350 | 23300 | 189 |
| 397 | 20241220 | 122600 | 8550093150 | 23350 | 23350 | 23400 | 23300 | 819 |
| 398 | 20241220 | 122500 | 8530937200 | 23300 | 23400 | 23400 | 23200 | 10763 |
| 399 | 20241220 | 122400 | 8280676700 | 23350 | 23350 | 23400 | 23350 | 198 |
| 400 | 20241220 | 122300 | 8276050900 | 23400 | 23300 | 23400 | 23300 | 98 |
| 401 | 20241220 | 122200 | 8273761800 | 23350 | 23350 | 23400 | 23300 | 185 |
| 402 | 20241220 | 122100 | 8269444100 | 23350 | 23400 | 23400 | 23350 | 76 |
| 403 | 20241220 | 122000 | 8267668050 | 23400 | 23450 | 23450 | 23350 | 1322 |
| 404 | 20241220 | 121900 | 8236727500 | 23450 | 23450 | 23450 | 23400 | 342 |
| 405 | 20241220 | 121800 | 8228720450 | 23450 | 23450 | 23450 | 23400 | 425 |
| 406 | 20241220 | 121700 | 8218770650 | 23400 | 23400 | 23450 | 23400 | 1121 |
| 407 | 20241220 | 121600 | 8192527600 | 23400 | 23400 | 23400 | 23300 | 523 |
| 408 | 20241220 | 121500 | 8180297800 | 23350 | 23400 | 23400 | 23300 | 819 |
| 409 | 20241220 | 121400 | 8161210850 | 23350 | 23350 | 23400 | 23350 | 158 |
| 410 | 20241220 | 121300 | 8157520400 | 23350 | 23350 | 23400 | 23300 | 1135 |
| 411 | 20241220 | 121200 | 8130977950 | 23400 | 23300 | 23400 | 23300 | 162 |
| 412 | 20241220 | 121100 | 8127198250 | 23300 | 23400 | 23400 | 23300 | 373 |
| 413 | 20241220 | 121000 | 8118494400 | 23300 | 23250 | 23350 | 23200 | 5428 |
| 414 | 20241220 | 120900 | 7992213950 | 23250 | 23300 | 23350 | 23250 | 3035 |
| 415 | 20241220 | 120800 | 7921477450 | 23400 | 23350 | 23400 | 23300 | 3529 |
| 416 | 20241220 | 120700 | 7839234750 | 23350 | 23300 | 23350 | 23300 | 770 |
| 417 | 20241220 | 120600 | 7821283350 | 23300 | 23300 | 23400 | 23300 | 1057 |
| 418 | 20241220 | 120500 | 7796632850 | 23300 | 23350 | 23350 | 23300 | 661 |
| 419 | 20241220 | 120400 | 7781201400 | 23300 | 23350 | 23450 | 23300 | 4140 |
| 420 | 20241220 | 120300 | 7684521900 | 23400 | 23400 | 23400 | 23350 | 729 |
| 421 | 20241220 | 120200 | 7667488600 | 23400 | 23450 | 23450 | 23350 | 2753 |
| 422 | 20241220 | 120100 | 7603068350 | 23400 | 23400 | 23450 | 23400 | 630 |
| 423 | 20241220 | 120000 | 7588319450 | 23400 | 23450 | 23450 | 23400 | 793 |
| 424 | 20241220 | 115900 | 7569756550 | 23450 | 23450 | 23550 | 23450 | 612 |
| 425 | 20241220 | 115800 | 7555369900 | 23550 | 23450 | 23550 | 23450 | 300 |
| 426 | 20241220 | 115700 | 7548313900 | 23450 | 23500 | 23500 | 23450 | 316 |
| 427 | 20241220 | 115600 | 7540895950 | 23500 | 23450 | 23500 | 23450 | 1485 |
| 428 | 20241220 | 115500 | 7506039550 | 23500 | 23450 | 23500 | 23450 | 377 |
| 429 | 20241220 | 115400 | 7497189850 | 23450 | 23450 | 23500 | 23450 | 261 |
| 430 | 20241220 | 115300 | 7491061750 | 23450 | 23450 | 23500 | 23450 | 170 |
| 431 | 20241220 | 115200 | 7487071650 | 23500 | 23550 | 23550 | 23450 | 198 |
| 432 | 20241220 | 115100 | 7482419850 | 23500 | 23500 | 23500 | 23450 | 203 |
| 433 | 20241220 | 115000 | 7477653750 | 23450 | 23500 | 23550 | 23450 | 199 |
| 434 | 20241220 | 114900 | 7472976450 | 23500 | 23500 | 23500 | 23450 | 152 |
| 435 | 20241220 | 114800 | 7469408400 | 23450 | 23500 | 23500 | 23450 | 324 |
| 436 | 20241220 | 114700 | 7461800500 | 23500 | 23450 | 23500 | 23450 | 331 |
| 437 | 20241220 | 114600 | 7454034400 | 23500 | 23500 | 23500 | 23450 | 556 |
| 438 | 20241220 | 114500 | 7440971150 | 23500 | 23500 | 23500 | 23450 | 445 |
| 439 | 20241220 | 114400 | 7430520150 | 23450 | 23500 | 23500 | 23450 | 111 |
| 440 | 20241220 | 114300 | 7427914850 | 23450 | 23500 | 23500 | 23450 | 246 |
| 441 | 20241220 | 114200 | 7422140250 | 23500 | 23450 | 23500 | 23450 | 152 |
| 442 | 20241220 | 114100 | 7418572700 | 23450 | 23500 | 23500 | 23450 | 279 |
| 443 | 20241220 | 114000 | 7412019950 | 23450 | 23450 | 23500 | 23400 | 492 |
| 444 | 20241220 | 113900 | 7400483300 | 23400 | 23450 | 23450 | 23400 | 477 |
| 445 | 20241220 | 113800 | 7389313000 | 23450 | 23450 | 23500 | 23400 | 660 |
| 446 | 20241220 | 113700 | 7373837550 | 23500 | 23450 | 23500 | 23400 | 2957 |
| 447 | 20241220 | 113600 | 7304499300 | 23450 | 23550 | 23600 | 23450 | 1570 |
| 448 | 20241220 | 113500 | 7267590500 | 23550 | 23550 | 23600 | 23500 | 440 |
| 449 | 20241220 | 113400 | 7257223600 | 23600 | 23550 | 23600 | 23550 | 203 |
| 450 | 20241220 | 113300 | 7252439450 | 23500 | 23500 | 23600 | 23450 | 827 |
| 451 | 20241220 | 113200 | 7232997900 | 23500 | 23500 | 23500 | 23450 | 134 |
| 452 | 20241220 | 113100 | 7229851450 | 23450 | 23450 | 23500 | 23450 | 284 |
| 453 | 20241220 | 113000 | 7223181250 | 23450 | 23450 | 23500 | 23450 | 474 |
| 454 | 20241220 | 112900 | 7212062500 | 23450 | 23500 | 23600 | 23450 | 475 |
| 455 | 20241220 | 112800 | 7200907550 | 23450 | 23600 | 23600 | 23450 | 650 |
| 456 | 20241220 | 112700 | 7185623100 | 23550 | 23550 | 23550 | 23500 | 285 |
| 457 | 20241220 | 112600 | 7178915300 | 23550 | 23500 | 23550 | 23500 | 730 |
| 458 | 20241220 | 112500 | 7161757550 | 23500 | 23550 | 23550 | 23500 | 76 |
| 459 | 20241220 | 112400 | 7159970600 | 23550 | 23500 | 23550 | 23500 | 336 |
| 460 | 20241220 | 112300 | 7152065900 | 23500 | 23500 | 23550 | 23500 | 296 |
| 461 | 20241220 | 112200 | 7145104850 | 23500 | 23550 | 23550 | 23450 | 72 |
| 462 | 20241220 | 112100 | 7143411800 | 23550 | 23550 | 23550 | 23450 | 1742 |
| 463 | 20241220 | 112000 | 7102445250 | 23550 | 23500 | 23550 | 23500 | 781 |
| 464 | 20241220 | 111900 | 7084080950 | 23550 | 23550 | 23600 | 23500 | 631 |
| 465 | 20241220 | 111800 | 7069250200 | 23550 | 23550 | 23600 | 23550 | 1859 |
| 466 | 20241220 | 111700 | 7025449550 | 23550 | 23550 | 23600 | 23550 | 575 |
| 467 | 20241220 | 111600 | 7011891000 | 23600 | 23550 | 23600 | 23550 | 202 |
| 468 | 20241220 | 111500 | 7007128400 | 23600 | 23600 | 23650 | 23550 | 1145 |
| 469 | 20241220 | 111400 | 6980144950 | 23600 | 23700 | 23700 | 23600 | 138 |
| 470 | 20241220 | 111300 | 6976878550 | 23700 | 23650 | 23700 | 23650 | 342 |
| 471 | 20241220 | 111200 | 6968783800 | 23700 | 23650 | 23750 | 23650 | 765 |
| 472 | 20241220 | 111100 | 6950640350 | 23700 | 23650 | 23700 | 23650 | 119 |
| 473 | 20241220 | 111000 | 6947823800 | 23750 | 23700 | 23750 | 23600 | 1154 |
| 474 | 20241220 | 110900 | 6920507350 | 23700 | 23600 | 23700 | 23600 | 386 |
| 475 | 20241220 | 110800 | 6911379500 | 23650 | 23650 | 23650 | 23600 | 105 |
| 476 | 20241220 | 110700 | 6908897950 | 23650 | 23750 | 23750 | 23600 | 2649 |
| 477 | 20241220 | 110600 | 6846091700 | 23750 | 23700 | 23750 | 23700 | 1380 |
| 478 | 20241220 | 110500 | 6813318200 | 23750 | 23700 | 23750 | 23650 | 874 |
| 479 | 20241220 | 110400 | 6792587950 | 23650 | 23600 | 23650 | 23550 | 171 |
| 480 | 20241220 | 110300 | 6788545350 | 23600 | 23600 | 23600 | 23550 | 216 |
| 481 | 20241220 | 110200 | 6783453400 | 23600 | 23650 | 23650 | 23600 | 165 |
| 482 | 20241220 | 110100 | 6779553250 | 23600 | 23600 | 23650 | 23600 | 51 |
| 483 | 20241220 | 110000 | 6778348500 | 23550 | 23600 | 23600 | 23500 | 6685 |
| 484 | 20241220 | 105900 | 6620844050 | 23600 | 23600 | 23600 | 23550 | 698 |
| 485 | 20241220 | 105800 | 6604375300 | 23600 | 23650 | 23650 | 23600 | 1159 |
| 486 | 20241220 | 105700 | 6577008050 | 23700 | 23600 | 23700 | 23600 | 660 |
| 487 | 20241220 | 105600 | 6561407850 | 23650 | 23550 | 23650 | 23500 | 795 |
| 488 | 20241220 | 105500 | 6542657200 | 23550 | 23550 | 23600 | 23500 | 322 |
| 489 | 20241220 | 105400 | 6535067800 | 23550 | 23600 | 23600 | 23500 | 2314 |
| 490 | 20241220 | 105300 | 6480612000 | 23650 | 23650 | 23650 | 23600 | 56 |
| 491 | 20241220 | 105200 | 6479288450 | 23650 | 23700 | 23700 | 23550 | 1209 |
| 492 | 20241220 | 105100 | 6450780700 | 23700 | 23650 | 23700 | 23600 | 342 |
| 493 | 20241220 | 105000 | 6442697200 | 23650 | 23600 | 23650 | 23550 | 859 |
| 494 | 20241220 | 104900 | 6422411100 | 23600 | 23600 | 23600 | 23550 | 133 |
| 495 | 20241220 | 104800 | 6419275200 | 23550 | 23550 | 23600 | 23550 | 430 |
| 496 | 20241220 | 104700 | 6409143950 | 23550 | 23550 | 23550 | 23500 | 941 |
| 497 | 20241220 | 104600 | 6387006600 | 23600 | 23550 | 23600 | 23550 | 187 |
| 498 | 20241220 | 104500 | 6382600800 | 23550 | 23600 | 23600 | 23550 | 312 |
| 499 | 20241220 | 104400 | 6375251550 | 23600 | 23600 | 23650 | 23550 | 212 |
| 500 | 20241220 | 104300 | 6370246950 | 23650 | 23700 | 23700 | 23550 | 1497 |
| 501 | 20241220 | 104200 | 6334850500 | 23600 | 23700 | 23700 | 23600 | 397 |
| 502 | 20241220 | 104100 | 6325479800 | 23700 | 23650 | 23700 | 23650 | 623 |
| 503 | 20241220 | 104000 | 6310739700 | 23700 | 23700 | 23700 | 23600 | 723 |
| 504 | 20241220 | 103900 | 6293654750 | 23650 | 23750 | 23750 | 23650 | 1334 |
| 505 | 20241220 | 103800 | 6262091650 | 23700 | 23750 | 23750 | 23700 | 143 |
| 506 | 20241220 | 103700 | 6258696550 | 23700 | 23750 | 23750 | 23700 | 669 |
| 507 | 20241220 | 103600 | 6242833600 | 23700 | 23700 | 23700 | 23600 | 1224 |
| 508 | 20241220 | 103500 | 6213834550 | 23700 | 23650 | 23700 | 23550 | 2696 |
| 509 | 20241220 | 103400 | 6149988600 | 23600 | 23550 | 23600 | 23550 | 451 |
| 510 | 20241220 | 103300 | 6139359300 | 23550 | 23600 | 23600 | 23500 | 2270 |
| 511 | 20241220 | 103200 | 6085877300 | 23600 | 23600 | 23650 | 23600 | 141 |
| 512 | 20241220 | 103100 | 6082547650 | 23600 | 23550 | 23600 | 23500 | 1228 |
| 513 | 20241220 | 103000 | 6053625550 | 23550 | 23550 | 23650 | 23500 | 175 |
| 514 | 20241220 | 102900 | 6049501550 | 23500 | 23450 | 23500 | 23450 | 719 |
| 515 | 20241220 | 102800 | 6032605100 | 23500 | 23450 | 23500 | 23450 | 1184 |
| 516 | 20241220 | 102700 | 6004838600 | 23500 | 23500 | 23500 | 23400 | 1701 |
| 517 | 20241220 | 102600 | 5964919200 | 23500 | 23500 | 23500 | 23450 | 2383 |
| 518 | 20241220 | 102500 | 5908977150 | 23500 | 23550 | 23600 | 23500 | 1825 |
| 519 | 20241220 | 102400 | 5866065550 | 23600 | 23600 | 23600 | 23550 | 158 |
| 520 | 20241220 | 102300 | 5862340600 | 23550 | 23550 | 23600 | 23500 | 1194 |
| 521 | 20241220 | 102200 | 5834219000 | 23600 | 23550 | 23600 | 23500 | 1464 |
| 522 | 20241220 | 102100 | 5799746900 | 23550 | 23550 | 23600 | 23550 | 91 |
| 523 | 20241220 | 102000 | 5797603700 | 23550 | 23500 | 23550 | 23500 | 441 |
| 524 | 20241220 | 101900 | 5787234350 | 23550 | 23550 | 23650 | 23550 | 694 |
| 525 | 20241220 | 101800 | 5770885450 | 23550 | 23650 | 23650 | 23550 | 833 |
| 526 | 20241220 | 101700 | 5751226650 | 23600 | 23700 | 23700 | 23600 | 140 |
| 527 | 20241220 | 101600 | 5747920150 | 23700 | 23650 | 23700 | 23600 | 114 |
| 528 | 20241220 | 101500 | 5745219850 | 23700 | 23700 | 23700 | 23600 | 284 |
| 529 | 20241220 | 101400 | 5738502850 | 23700 | 23750 | 23800 | 23650 | 3509 |
| 530 | 20241220 | 101300 | 5655335800 | 23700 | 23750 | 23750 | 23700 | 658 |
| 531 | 20241220 | 101200 | 5639717150 | 23800 | 23650 | 23800 | 23600 | 8025 |
| 532 | 20241220 | 101100 | 5449193050 | 23650 | 23550 | 23650 | 23550 | 1808 |
| 533 | 20241220 | 101000 | 5406509350 | 23550 | 23500 | 23550 | 23450 | 1789 |
| 534 | 20241220 | 100900 | 5364388150 | 23500 | 23550 | 23550 | 23500 | 672 |
| 535 | 20241220 | 100800 | 5348595550 | 23500 | 23500 | 23550 | 23500 | 1164 |
| 536 | 20241220 | 100700 | 5321234100 | 23550 | 23500 | 23550 | 23500 | 1780 |
| 537 | 20241220 | 100600 | 5279381050 | 23500 | 23550 | 23550 | 23500 | 1987 |
| 538 | 20241220 | 100500 | 5232666050 | 23550 | 23550 | 23550 | 23500 | 990 |
| 539 | 20241220 | 100400 | 5209351600 | 23500 | 23550 | 23550 | 23500 | 439 |
| 540 | 20241220 | 100300 | 5199020650 | 23600 | 23600 | 23600 | 23550 | 689 |
| 541 | 20241220 | 100200 | 5182792750 | 23600 | 23600 | 23600 | 23550 | 827 |
| 542 | 20241220 | 100100 | 5163297400 | 23600 | 23550 | 23600 | 23550 | 263 |
| 543 | 20241220 | 100000 | 5157092700 | 23550 | 23500 | 23600 | 23450 | 1147 |
| 544 | 20241220 | 095900 | 5130161100 | 23450 | 23450 | 23600 | 23450 | 3713 |
| 545 | 20241220 | 095800 | 5042891250 | 23450 | 23450 | 23500 | 23400 | 641 |
| 546 | 20241220 | 095700 | 5027854150 | 23500 | 23500 | 23550 | 23450 | 586 |
| 547 | 20241220 | 095600 | 5014085100 | 23500 | 23550 | 23550 | 23500 | 890 |
| 548 | 20241220 | 095500 | 4993160400 | 23450 | 23450 | 23550 | 23400 | 820 |
| 549 | 20241220 | 095400 | 4973910750 | 23450 | 23450 | 23500 | 23400 | 3825 |
| 550 | 20241220 | 095300 | 4884293000 | 23450 | 23550 | 23600 | 23400 | 11860 |
| 551 | 20241220 | 095200 | 4605578900 | 23600 | 23600 | 23600 | 23550 | 999 |
| 552 | 20241220 | 095100 | 4582039800 | 23600 | 23550 | 23600 | 23550 | 640 |
| 553 | 20241220 | 095000 | 4566951650 | 23550 | 23600 | 23600 | 23550 | 1628 |
| 554 | 20241220 | 094900 | 4528597550 | 23600 | 23600 | 23600 | 23550 | 653 |
| 555 | 20241220 | 094800 | 4513206250 | 23600 | 23750 | 23750 | 23550 | 5309 |
| 556 | 20241220 | 094700 | 4387793000 | 23750 | 23750 | 23750 | 23700 | 517 |
| 557 | 20241220 | 094600 | 4375536550 | 23700 | 23750 | 23750 | 23650 | 5391 |
| 558 | 20241220 | 094500 | 4247687400 | 23750 | 23850 | 23850 | 23750 | 1651 |
| 559 | 20241220 | 094400 | 4208402000 | 23850 | 23900 | 24050 | 23850 | 2225 |
| 560 | 20241220 | 094300 | 4155297850 | 23950 | 24000 | 24050 | 23900 | 2709 |
| 561 | 20241220 | 094200 | 4090351750 | 23950 | 23900 | 24000 | 23900 | 793 |
| 562 | 20241220 | 094100 | 4071362700 | 23950 | 23800 | 23950 | 23800 | 1237 |
| 563 | 20241220 | 094000 | 4041842500 | 23800 | 23950 | 23950 | 23800 | 6972 |
| 564 | 20241220 | 093900 | 3875039050 | 23950 | 23950 | 24000 | 23900 | 1808 |
| 565 | 20241220 | 093800 | 3831715750 | 23950 | 23950 | 24000 | 23900 | 1173 |
| 566 | 20241220 | 093700 | 3803624400 | 23950 | 23800 | 23950 | 23800 | 652 |
| 567 | 20241220 | 093600 | 3788046950 | 23800 | 23800 | 23850 | 23800 | 381 |
| 568 | 20241220 | 093500 | 3778972800 | 23800 | 23950 | 23950 | 23800 | 1229 |
| 569 | 20241220 | 093400 | 3749613450 | 23950 | 23850 | 24000 | 23850 | 6056 |
| 570 | 20241220 | 093300 | 3604414250 | 23900 | 23850 | 23900 | 23750 | 2293 |
| 571 | 20241220 | 093200 | 3549775100 | 23850 | 23700 | 23900 | 23700 | 2015 |
| 572 | 20241220 | 093100 | 3501816900 | 23650 | 23650 | 23750 | 23650 | 312 |
| 573 | 20241220 | 093000 | 3494438000 | 23750 | 23650 | 23750 | 23650 | 488 |
| 574 | 20241220 | 092900 | 3482868750 | 23650 | 23600 | 23700 | 23600 | 852 |
| 575 | 20241220 | 092800 | 3462700150 | 23650 | 23700 | 23700 | 23650 | 836 |
| 576 | 20241220 | 092700 | 3442923800 | 23650 | 23750 | 23800 | 23650 | 648 |
| 577 | 20241220 | 092600 | 3427571700 | 23750 | 23750 | 23750 | 23700 | 299 |
| 578 | 20241220 | 092500 | 3420474800 | 23750 | 23800 | 23850 | 23750 | 950 |
| 579 | 20241220 | 092400 | 3397889000 | 23850 | 23700 | 23850 | 23600 | 2117 |
| 580 | 20241220 | 092300 | 3347604250 | 23700 | 23650 | 23700 | 23600 | 1012 |
| 581 | 20241220 | 092200 | 3323665350 | 23600 | 23650 | 23650 | 23600 | 2650 |
| 582 | 20241220 | 092100 | 3260993600 | 23650 | 23700 | 23700 | 23600 | 325 |
| 583 | 20241220 | 092000 | 3253305900 | 23600 | 23700 | 23700 | 23600 | 1316 |
| 584 | 20241220 | 091900 | 3222143150 | 23750 | 23600 | 23750 | 23600 | 682 |
| 585 | 20241220 | 091800 | 3205998550 | 23650 | 23700 | 23700 | 23600 | 901 |
| 586 | 20241220 | 091700 | 3184680100 | 23700 | 23500 | 23700 | 23500 | 1546 |
| 587 | 20241220 | 091600 | 3148132250 | 23500 | 23300 | 23500 | 23300 | 2124 |
| 588 | 20241220 | 091500 | 3098340350 | 23400 | 23450 | 23500 | 23300 | 23450 |
| 589 | 20241220 | 091400 | 2551162850 | 23450 | 23550 | 23600 | 23450 | 13819 |
| 590 | 20241220 | 091300 | 2226048050 | 23550 | 23550 | 23700 | 23550 | 1226 |
| 591 | 20241220 | 091200 | 2197123150 | 23550 | 23650 | 23650 | 23550 | 2288 |
| 592 | 20241220 | 091100 | 2143108850 | 23600 | 23600 | 23700 | 23550 | 2237 |
| 593 | 20241220 | 091000 | 2090313550 | 23650 | 23750 | 23750 | 23600 | 12219 |
| 594 | 20241220 | 090900 | 1801487250 | 23700 | 23900 | 24000 | 23700 | 2823 |
| 595 | 20241220 | 090800 | 1734271050 | 23900 | 23750 | 24050 | 23750 | 2412 |
| 596 | 20241220 | 090700 | 1676565150 | 23800 | 23650 | 23800 | 23600 | 2091 |
| 597 | 20241220 | 090600 | 1627068400 | 23750 | 23750 | 23750 | 23550 | 12566 |
| 598 | 20241220 | 090500 | 1329892400 | 23750 | 23900 | 23900 | 23750 | 5081 |
| 599 | 20241220 | 090400 | 1208903050 | 23950 | 24100 | 24100 | 23950 | 3946 |
| 600 | 20241220 | 090300 | 1113932250 | 24150 | 24250 | 24300 | 24150 | 4464 |
| 601 | 20241220 | 090200 | 1005910750 | 24250 | 23950 | 24300 | 23850 | 11658 |
| 602 | 20241220 | 090100 | 723895950 | 23900 | 23950 | 24000 | 23750 | 13962 |
| 603 | 20241220 | 090000 | 390921650 | 24050 | 24050 | 24100 | 23850 | 16106 |