33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 3 | 20241217 | 190500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20241217 | 190400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20241217 | 190300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20241217 | 190200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20241217 | 190100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20241217 | 190000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20241217 | 185900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20241217 | 185800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20241217 | 185700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20241217 | 185600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20241217 | 185500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20241217 | 185400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20241217 | 185300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20241217 | 185200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20241217 | 185100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20241217 | 185000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20241217 | 184900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20241217 | 184800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20241217 | 184700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20241217 | 184600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20241217 | 184500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20241217 | 184400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20241217 | 184300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20241217 | 184200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20241217 | 184100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20241217 | 184000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20241217 | 183900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20241217 | 183800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20241217 | 183700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20241217 | 183600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 33 | 20241217 | 183500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20241217 | 183400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20241217 | 183300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20241217 | 183200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20241217 | 183100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20241217 | 183000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20241217 | 182900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20241217 | 182800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20241217 | 182700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20241217 | 182600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20241217 | 182500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20241217 | 182400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20241217 | 182300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20241217 | 182200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20241217 | 182100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20241217 | 182000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20241217 | 181900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20241217 | 181800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20241217 | 181700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20241217 | 181600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20241217 | 181500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20241217 | 181400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20241217 | 181300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20241217 | 181200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20241217 | 181100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20241217 | 181000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20241217 | 180900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20241217 | 180800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20241217 | 180700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20241217 | 180600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 63 | 20241217 | 180500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20241217 | 180400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20241217 | 180300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20241217 | 180200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20241217 | 180100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20241217 | 180000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20241217 | 175900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20241217 | 175800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20241217 | 175700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20241217 | 175600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20241217 | 175500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20241217 | 175400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20241217 | 175300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20241217 | 175200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20241217 | 175100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20241217 | 175000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20241217 | 174900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20241217 | 174800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20241217 | 174700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20241217 | 174600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20241217 | 174500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20241217 | 174400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20241217 | 174300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20241217 | 174200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20241217 | 174100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20241217 | 174000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20241217 | 173900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20241217 | 173800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20241217 | 173700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20241217 | 173600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 93 | 20241217 | 173500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20241217 | 173400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20241217 | 173300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20241217 | 173200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20241217 | 173100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20241217 | 173000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20241217 | 172900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20241217 | 172800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20241217 | 172700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20241217 | 172600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20241217 | 172500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20241217 | 172400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20241217 | 172300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20241217 | 172200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20241217 | 172100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20241217 | 172000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20241217 | 171900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20241217 | 171800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20241217 | 171700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20241217 | 171600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20241217 | 171500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20241217 | 171400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20241217 | 171300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20241217 | 171200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20241217 | 171100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20241217 | 171000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20241217 | 170900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20241217 | 170800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20241217 | 170700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20241217 | 170600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 123 | 20241217 | 170500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20241217 | 170400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20241217 | 170300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20241217 | 170200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20241217 | 170100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20241217 | 170000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20241217 | 165900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20241217 | 165800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20241217 | 165700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20241217 | 165600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20241217 | 165500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20241217 | 165400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20241217 | 165300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20241217 | 165200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20241217 | 165100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20241217 | 165000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20241217 | 164900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20241217 | 164800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20241217 | 164700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20241217 | 164600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20241217 | 164500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20241217 | 164400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20241217 | 164300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20241217 | 164200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20241217 | 164100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20241217 | 164000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20241217 | 163900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20241217 | 163800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20241217 | 163700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20241217 | 163600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 153 | 20241217 | 163500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20241217 | 163400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20241217 | 163300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20241217 | 163200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20241217 | 163100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20241217 | 163000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20241217 | 162900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20241217 | 162800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20241217 | 162700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20241217 | 162600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20241217 | 162500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20241217 | 162400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20241217 | 162300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20241217 | 162200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20241217 | 162100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20241217 | 162000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20241217 | 161900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20241217 | 161800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20241217 | 161700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20241217 | 161600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20241217 | 161500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20241217 | 161400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20241217 | 161300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20241217 | 161200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20241217 | 161100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20241217 | 161000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20241217 | 160900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20241217 | 160800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20241217 | 160700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20241217 | 160600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 183 | 20241217 | 160500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20241217 | 160400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20241217 | 160300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20241217 | 160200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20241217 | 160100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20241217 | 160000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20241217 | 155900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20241217 | 155800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20241217 | 155700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20241217 | 155600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20241217 | 155500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20241217 | 155400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20241217 | 155300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20241217 | 155200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20241217 | 155100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20241217 | 155000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20241217 | 154900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20241217 | 154800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20241217 | 154700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20241217 | 154600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20241217 | 154500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20241217 | 154400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20241217 | 154300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20241217 | 154200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20241217 | 154100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20241217 | 154000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20241217 | 153900 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20241217 | 153800 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20241217 | 153700 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20241217 | 153600 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 213 | 20241217 | 153500 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20241217 | 153400 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20241217 | 153300 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20241217 | 153200 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20241217 | 153100 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20241217 | 153000 | 16050938650 | 25900 | 25900 | 25900 | 25900 | 18022 |
| 219 | 20241217 | 152900 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20241217 | 152800 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20241217 | 152700 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20241217 | 152600 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20241217 | 152500 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20241217 | 152400 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20241217 | 152300 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20241217 | 152200 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20241217 | 152100 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20241217 | 152000 | 15584168850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20241217 | 151900 | 15584168850 | 25750 | 25800 | 25800 | 25700 | 620 |
| 230 | 20241217 | 151800 | 15568202350 | 25750 | 25800 | 25800 | 25750 | 86 |
| 231 | 20241217 | 151700 | 15565983900 | 25800 | 25850 | 25850 | 25750 | 1578 |
| 232 | 20241217 | 151600 | 15525270600 | 25800 | 25800 | 25850 | 25800 | 567 |
| 233 | 20241217 | 151500 | 15510635900 | 25850 | 25850 | 25850 | 25800 | 1439 |
| 234 | 20241217 | 151400 | 15473476250 | 25850 | 25800 | 25850 | 25800 | 116 |
| 235 | 20241217 | 151300 | 15470480700 | 25850 | 25800 | 25850 | 25750 | 1323 |
| 236 | 20241217 | 151200 | 15436361150 | 25800 | 25750 | 25800 | 25750 | 92 |
| 237 | 20241217 | 151100 | 15433987600 | 25800 | 25750 | 25800 | 25700 | 1108 |
| 238 | 20241217 | 151000 | 15405466200 | 25750 | 25750 | 25750 | 25700 | 428 |
| 239 | 20241217 | 150900 | 15394448950 | 25750 | 25750 | 25750 | 25700 | 80 |
| 240 | 20241217 | 150800 | 15392389200 | 25700 | 25700 | 25750 | 25700 | 541 |
| 241 | 20241217 | 150700 | 15378483900 | 25750 | 25750 | 25750 | 25700 | 289 |
| 242 | 20241217 | 150600 | 15371046050 | 25750 | 25650 | 25750 | 25650 | 1855 |
| 243 | 20241217 | 150500 | 15323364500 | 25700 | 25650 | 25700 | 25650 | 550 |
| 244 | 20241217 | 150400 | 15309252900 | 25700 | 25750 | 25750 | 25700 | 479 |
| 245 | 20241217 | 150300 | 15296940500 | 25700 | 25700 | 25700 | 25650 | 1466 |
| 246 | 20241217 | 150200 | 15259318050 | 25700 | 25750 | 25750 | 25700 | 1470 |
| 247 | 20241217 | 150100 | 15221534450 | 25750 | 25750 | 25750 | 25700 | 675 |
| 248 | 20241217 | 150000 | 15204183200 | 25750 | 25700 | 25750 | 25700 | 1528 |
| 249 | 20241217 | 145900 | 15164909050 | 25700 | 25700 | 25750 | 25700 | 325 |
| 250 | 20241217 | 145800 | 15156551950 | 25800 | 25700 | 25800 | 25700 | 602 |
| 251 | 20241217 | 145700 | 15141063100 | 25700 | 25750 | 25750 | 25700 | 215 |
| 252 | 20241217 | 145600 | 15135535500 | 25750 | 25750 | 25800 | 25750 | 1306 |
| 253 | 20241217 | 145500 | 15101867450 | 25750 | 25750 | 25800 | 25700 | 1676 |
| 254 | 20241217 | 145400 | 15058709150 | 25800 | 25750 | 25800 | 25750 | 1394 |
| 255 | 20241217 | 145300 | 15022811600 | 25750 | 25750 | 25800 | 25750 | 568 |
| 256 | 20241217 | 145200 | 15008184150 | 25800 | 25800 | 25800 | 25750 | 119 |
| 257 | 20241217 | 145100 | 15005116000 | 25750 | 25750 | 25800 | 25750 | 360 |
| 258 | 20241217 | 145000 | 14995844900 | 25750 | 25700 | 25750 | 25700 | 446 |
| 259 | 20241217 | 144900 | 14984363250 | 25700 | 25700 | 25800 | 25700 | 69 |
| 260 | 20241217 | 144800 | 14982589300 | 25750 | 25800 | 25800 | 25700 | 327 |
| 261 | 20241217 | 144700 | 14974167000 | 25750 | 25750 | 25800 | 25700 | 1529 |
| 262 | 20241217 | 144600 | 14934828700 | 25750 | 25750 | 25800 | 25750 | 1076 |
| 263 | 20241217 | 144500 | 14907102150 | 25750 | 25800 | 25800 | 25750 | 1081 |
| 264 | 20241217 | 144400 | 14879220850 | 25750 | 25750 | 25750 | 25700 | 1178 |
| 265 | 20241217 | 144300 | 14848896000 | 25750 | 25750 | 25750 | 25700 | 371 |
| 266 | 20241217 | 144200 | 14839353300 | 25750 | 25700 | 25750 | 25700 | 154 |
| 267 | 20241217 | 144100 | 14835395050 | 25750 | 25750 | 25750 | 25700 | 940 |
| 268 | 20241217 | 144000 | 14811236850 | 25700 | 25700 | 25750 | 25700 | 733 |
| 269 | 20241217 | 143900 | 14792397550 | 25700 | 25650 | 25700 | 25650 | 206 |
| 270 | 20241217 | 143800 | 14787113450 | 25700 | 25650 | 25700 | 25650 | 167 |
| 271 | 20241217 | 143700 | 14782827250 | 25700 | 25750 | 25800 | 25700 | 1099 |
| 272 | 20241217 | 143600 | 14754522650 | 25750 | 25750 | 25750 | 25700 | 137 |
| 273 | 20241217 | 143500 | 14750996900 | 25700 | 25700 | 25750 | 25700 | 965 |
| 274 | 20241217 | 143400 | 14726159650 | 25700 | 25700 | 25750 | 25700 | 102 |
| 275 | 20241217 | 143300 | 14723538100 | 25700 | 25650 | 25700 | 25650 | 457 |
| 276 | 20241217 | 143200 | 14711798450 | 25650 | 25700 | 25700 | 25650 | 136 |
| 277 | 20241217 | 143100 | 14708306650 | 25700 | 25650 | 25750 | 25650 | 224 |
| 278 | 20241217 | 143000 | 14702550750 | 25650 | 25700 | 25750 | 25650 | 281 |
| 279 | 20241217 | 142900 | 14695336750 | 25700 | 25650 | 25750 | 25650 | 460 |
| 280 | 20241217 | 142800 | 14683513100 | 25650 | 25650 | 25700 | 25650 | 890 |
| 281 | 20241217 | 142700 | 14660676950 | 25700 | 25700 | 25700 | 25650 | 186 |
| 282 | 20241217 | 142600 | 14655899300 | 25700 | 25700 | 25700 | 25650 | 1043 |
| 283 | 20241217 | 142500 | 14629096350 | 25750 | 25700 | 25750 | 25700 | 178 |
| 284 | 20241217 | 142400 | 14624518950 | 25700 | 25750 | 25750 | 25700 | 332 |
| 285 | 20241217 | 142300 | 14615983750 | 25750 | 25700 | 25750 | 25700 | 222 |
| 286 | 20241217 | 142200 | 14610274550 | 25750 | 25700 | 25750 | 25700 | 182 |
| 287 | 20241217 | 142100 | 14605596250 | 25700 | 25700 | 25750 | 25700 | 375 |
| 288 | 20241217 | 142000 | 14595955000 | 25700 | 25600 | 25700 | 25600 | 498 |
| 289 | 20241217 | 141900 | 14583164050 | 25650 | 25650 | 25700 | 25650 | 285 |
| 290 | 20241217 | 141800 | 14575853650 | 25700 | 25650 | 25700 | 25600 | 159 |
| 291 | 20241217 | 141700 | 14571777550 | 25650 | 25650 | 25650 | 25600 | 237 |
| 292 | 20241217 | 141600 | 14565702300 | 25650 | 25700 | 25700 | 25600 | 236 |
| 293 | 20241217 | 141500 | 14559648700 | 25650 | 25650 | 25650 | 25650 | 253 |
| 294 | 20241217 | 141400 | 14553159250 | 25650 | 25650 | 25650 | 25650 | 257 |
| 295 | 20241217 | 141300 | 14546567200 | 25650 | 25650 | 25650 | 25650 | 90 |
| 296 | 20241217 | 141200 | 14544258700 | 25700 | 25650 | 25700 | 25650 | 488 |
| 297 | 20241217 | 141100 | 14531734150 | 25650 | 25700 | 25700 | 25650 | 559 |
| 298 | 20241217 | 141000 | 14517394650 | 25650 | 25650 | 25650 | 25650 | 87 |
| 299 | 20241217 | 140900 | 14515163100 | 25650 | 25700 | 25700 | 25650 | 57 |
| 300 | 20241217 | 140800 | 14513700800 | 25650 | 25650 | 25700 | 25650 | 306 |
| 301 | 20241217 | 140700 | 14505847350 | 25650 | 25700 | 25700 | 25650 | 438 |
| 302 | 20241217 | 140600 | 14494600900 | 25650 | 25700 | 25700 | 25650 | 493 |
| 303 | 20241217 | 140500 | 14481952950 | 25750 | 25800 | 25800 | 25700 | 1550 |
| 304 | 20241217 | 140400 | 14442103850 | 25850 | 25750 | 25850 | 25750 | 1069 |
| 305 | 20241217 | 140300 | 14414504400 | 25750 | 25750 | 25800 | 25750 | 762 |
| 306 | 20241217 | 140200 | 14394863100 | 25750 | 25700 | 25850 | 25700 | 1273 |
| 307 | 20241217 | 140100 | 14362062700 | 25700 | 25700 | 25750 | 25700 | 56 |
| 308 | 20241217 | 140000 | 14360623450 | 25750 | 25600 | 25750 | 25600 | 2784 |
| 309 | 20241217 | 135900 | 14289114700 | 25600 | 25550 | 25600 | 25550 | 1026 |
| 310 | 20241217 | 135800 | 14262856200 | 25600 | 25600 | 25650 | 25600 | 1237 |
| 311 | 20241217 | 135700 | 14231188850 | 25600 | 25600 | 25650 | 25600 | 123 |
| 312 | 20241217 | 135600 | 14228040000 | 25550 | 25600 | 25600 | 25550 | 1343 |
| 313 | 20241217 | 135500 | 14193665650 | 25650 | 25600 | 25650 | 25600 | 153 |
| 314 | 20241217 | 135400 | 14189748800 | 25650 | 25600 | 25650 | 25600 | 212 |
| 315 | 20241217 | 135300 | 14184317900 | 25600 | 25650 | 25650 | 25600 | 87 |
| 316 | 20241217 | 135200 | 14182088100 | 25600 | 25650 | 25650 | 25600 | 303 |
| 317 | 20241217 | 135100 | 14174331250 | 25600 | 25600 | 25650 | 25600 | 164 |
| 318 | 20241217 | 135000 | 14170129500 | 25600 | 25650 | 25650 | 25600 | 566 |
| 319 | 20241217 | 134900 | 14155615100 | 25650 | 25650 | 25650 | 25600 | 381 |
| 320 | 20241217 | 134800 | 14145845100 | 25600 | 25600 | 25650 | 25600 | 325 |
| 321 | 20241217 | 134700 | 14137524800 | 25650 | 25650 | 25650 | 25600 | 350 |
| 322 | 20241217 | 134600 | 14128558350 | 25650 | 25600 | 25650 | 25600 | 618 |
| 323 | 20241217 | 134500 | 14112713500 | 25650 | 25600 | 25650 | 25600 | 110 |
| 324 | 20241217 | 134400 | 14109892100 | 25600 | 25650 | 25700 | 25600 | 459 |
| 325 | 20241217 | 134300 | 14098125850 | 25650 | 25650 | 25650 | 25600 | 252 |
| 326 | 20241217 | 134200 | 14091664200 | 25600 | 25650 | 25650 | 25600 | 393 |
| 327 | 20241217 | 134100 | 14081592300 | 25650 | 25650 | 25650 | 25600 | 585 |
| 328 | 20241217 | 134000 | 14066590100 | 25600 | 25600 | 25600 | 25550 | 410 |
| 329 | 20241217 | 133900 | 14056098400 | 25550 | 25550 | 25550 | 25550 | 167 |
| 330 | 20241217 | 133800 | 14051831550 | 25650 | 25550 | 25650 | 25550 | 660 |
| 331 | 20241217 | 133700 | 14034937500 | 25550 | 25550 | 25600 | 25550 | 201 |
| 332 | 20241217 | 133600 | 14029799350 | 25550 | 25550 | 25550 | 25550 | 495 |
| 333 | 20241217 | 133500 | 14017152100 | 25550 | 25600 | 25600 | 25550 | 266 |
| 334 | 20241217 | 133400 | 14010348000 | 25600 | 25600 | 25600 | 25550 | 216 |
| 335 | 20241217 | 133300 | 14004826550 | 25600 | 25600 | 25650 | 25600 | 87 |
| 336 | 20241217 | 133200 | 14002599200 | 25600 | 25600 | 25600 | 25550 | 358 |
| 337 | 20241217 | 133100 | 13993439000 | 25600 | 25600 | 25600 | 25600 | 187 |
| 338 | 20241217 | 133000 | 13988651800 | 25600 | 25600 | 25650 | 25550 | 197 |
| 339 | 20241217 | 132900 | 13983611250 | 25600 | 25600 | 25650 | 25600 | 342 |
| 340 | 20241217 | 132800 | 13974855950 | 25650 | 25650 | 25650 | 25600 | 197 |
| 341 | 20241217 | 132700 | 13969810450 | 25650 | 25600 | 25650 | 25600 | 211 |
| 342 | 20241217 | 132600 | 13964406250 | 25600 | 25600 | 25650 | 25600 | 130 |
| 343 | 20241217 | 132500 | 13961076950 | 25650 | 25650 | 25650 | 25650 | 111 |
| 344 | 20241217 | 132400 | 13958229800 | 25650 | 25600 | 25700 | 25600 | 326 |
| 345 | 20241217 | 132300 | 13949873050 | 25650 | 25600 | 25650 | 25600 | 215 |
| 346 | 20241217 | 132200 | 13944368800 | 25650 | 25650 | 25650 | 25600 | 179 |
| 347 | 20241217 | 132100 | 13939785050 | 25650 | 25650 | 25650 | 25650 | 264 |
| 348 | 20241217 | 132000 | 13933013450 | 25650 | 25700 | 25750 | 25650 | 368 |
| 349 | 20241217 | 131900 | 13923562000 | 25700 | 25700 | 25750 | 25700 | 202 |
| 350 | 20241217 | 131800 | 13918370100 | 25700 | 25700 | 25700 | 25700 | 359 |
| 351 | 20241217 | 131700 | 13909143800 | 25700 | 25700 | 25700 | 25650 | 956 |
| 352 | 20241217 | 131600 | 13884577200 | 25650 | 25600 | 25650 | 25600 | 98 |
| 353 | 20241217 | 131500 | 13882063550 | 25600 | 25650 | 25650 | 25600 | 2156 |
| 354 | 20241217 | 131400 | 13826864900 | 25650 | 25600 | 25650 | 25600 | 595 |
| 355 | 20241217 | 131300 | 13811614100 | 25650 | 25600 | 25650 | 25600 | 540 |
| 356 | 20241217 | 131200 | 13797786950 | 25650 | 25550 | 25650 | 25550 | 880 |
| 357 | 20241217 | 131100 | 13775247000 | 25600 | 25550 | 25600 | 25550 | 276 |
| 358 | 20241217 | 131000 | 13768190950 | 25550 | 25500 | 25550 | 25500 | 688 |
| 359 | 20241217 | 130900 | 13750617300 | 25500 | 25500 | 25550 | 25500 | 343 |
| 360 | 20241217 | 130800 | 13741860450 | 25500 | 25550 | 25550 | 25500 | 54 |
| 361 | 20241217 | 130700 | 13740482850 | 25550 | 25550 | 25550 | 25500 | 776 |
| 362 | 20241217 | 130600 | 13720665050 | 25550 | 25550 | 25550 | 25500 | 203 |
| 363 | 20241217 | 130500 | 13715480650 | 25500 | 25500 | 25550 | 25500 | 289 |
| 364 | 20241217 | 130400 | 13708108400 | 25550 | 25550 | 25550 | 25500 | 304 |
| 365 | 20241217 | 130300 | 13700343300 | 25550 | 25550 | 25550 | 25550 | 255 |
| 366 | 20241217 | 130200 | 13693828050 | 25550 | 25550 | 25600 | 25550 | 507 |
| 367 | 20241217 | 130100 | 13680874050 | 25550 | 25600 | 25600 | 25550 | 567 |
| 368 | 20241217 | 130000 | 13666386150 | 25550 | 25550 | 25600 | 25550 | 166 |
| 369 | 20241217 | 125900 | 13662143250 | 25600 | 25600 | 25600 | 25600 | 274 |
| 370 | 20241217 | 125800 | 13655128850 | 25600 | 25650 | 25650 | 25600 | 236 |
| 371 | 20241217 | 125700 | 13649078100 | 25650 | 25650 | 25650 | 25600 | 844 |
| 372 | 20241217 | 125600 | 13627442550 | 25600 | 25600 | 25650 | 25600 | 224 |
| 373 | 20241217 | 125500 | 13621700650 | 25650 | 25650 | 25650 | 25600 | 281 |
| 374 | 20241217 | 125400 | 13614503400 | 25650 | 25550 | 25650 | 25550 | 352 |
| 375 | 20241217 | 125300 | 13605491550 | 25550 | 25550 | 25600 | 25550 | 105 |
| 376 | 20241217 | 125200 | 13602808500 | 25550 | 25550 | 25650 | 25550 | 1292 |
| 377 | 20241217 | 125100 | 13569779100 | 25600 | 25550 | 25600 | 25500 | 1213 |
| 378 | 20241217 | 125000 | 13538778450 | 25550 | 25550 | 25550 | 25550 | 130 |
| 379 | 20241217 | 124900 | 13535456950 | 25550 | 25550 | 25550 | 25550 | 355 |
| 380 | 20241217 | 124800 | 13526386700 | 25500 | 25550 | 25550 | 25500 | 226 |
| 381 | 20241217 | 124700 | 13520617350 | 25500 | 25500 | 25500 | 25500 | 212 |
| 382 | 20241217 | 124600 | 13515211350 | 25500 | 25450 | 25500 | 25450 | 578 |
| 383 | 20241217 | 124500 | 13500482150 | 25500 | 25450 | 25500 | 25450 | 429 |
| 384 | 20241217 | 124400 | 13489548500 | 25500 | 25500 | 25500 | 25450 | 3038 |
| 385 | 20241217 | 124300 | 13412094000 | 25500 | 25500 | 25550 | 25500 | 369 |
| 386 | 20241217 | 124200 | 13402678650 | 25500 | 25500 | 25550 | 25500 | 158 |
| 387 | 20241217 | 124100 | 13398649400 | 25550 | 25550 | 25600 | 25550 | 331 |
| 388 | 20241217 | 124000 | 13390192250 | 25550 | 25550 | 25550 | 25550 | 165 |
| 389 | 20241217 | 123900 | 13385976500 | 25550 | 25550 | 25550 | 25550 | 152 |
| 390 | 20241217 | 123800 | 13382092900 | 25550 | 25500 | 25600 | 25500 | 267 |
| 391 | 20241217 | 123700 | 13375270600 | 25550 | 25550 | 25550 | 25500 | 473 |
| 392 | 20241217 | 123600 | 13363186700 | 25550 | 25550 | 25550 | 25550 | 195 |
| 393 | 20241217 | 123500 | 13358204450 | 25600 | 25550 | 25600 | 25550 | 220 |
| 394 | 20241217 | 123400 | 13352583400 | 25550 | 25600 | 25600 | 25550 | 76 |
| 395 | 20241217 | 123300 | 13350641550 | 25600 | 25550 | 25600 | 25550 | 646 |
| 396 | 20241217 | 123200 | 13334136200 | 25550 | 25550 | 25600 | 25500 | 1765 |
| 397 | 20241217 | 123100 | 13289086150 | 25550 | 25550 | 25600 | 25550 | 201 |
| 398 | 20241217 | 123000 | 13283950350 | 25600 | 25600 | 25600 | 25550 | 1495 |
| 399 | 20241217 | 122900 | 13245752500 | 25600 | 25550 | 25600 | 25550 | 94 |
| 400 | 20241217 | 122800 | 13243348650 | 25550 | 25550 | 25600 | 25550 | 240 |
| 401 | 20241217 | 122700 | 13237213850 | 25600 | 25600 | 25650 | 25600 | 784 |
| 402 | 20241217 | 122600 | 13217141400 | 25600 | 25600 | 25650 | 25600 | 220 |
| 403 | 20241217 | 122500 | 13211508050 | 25600 | 25650 | 25650 | 25600 | 1011 |
| 404 | 20241217 | 122400 | 13185583500 | 25650 | 25650 | 25650 | 25650 | 110 |
| 405 | 20241217 | 122300 | 13182762000 | 25650 | 25650 | 25700 | 25650 | 169 |
| 406 | 20241217 | 122200 | 13178424600 | 25650 | 25700 | 25700 | 25650 | 261 |
| 407 | 20241217 | 122100 | 13171728300 | 25700 | 25700 | 25700 | 25650 | 153 |
| 408 | 20241217 | 122000 | 13167798900 | 25700 | 25650 | 25700 | 25650 | 237 |
| 409 | 20241217 | 121900 | 13161716450 | 25650 | 25650 | 25650 | 25650 | 167 |
| 410 | 20241217 | 121800 | 13157432900 | 25650 | 25700 | 25700 | 25600 | 611 |
| 411 | 20241217 | 121700 | 13141735650 | 25700 | 25700 | 25750 | 25700 | 255 |
| 412 | 20241217 | 121600 | 13135182100 | 25700 | 25650 | 25700 | 25650 | 468 |
| 413 | 20241217 | 121500 | 13123160350 | 25700 | 25650 | 25700 | 25650 | 211 |
| 414 | 20241217 | 121400 | 13117742600 | 25650 | 25600 | 25650 | 25600 | 604 |
| 415 | 20241217 | 121300 | 13102255900 | 25600 | 25600 | 25650 | 25600 | 157 |
| 416 | 20241217 | 121200 | 13098236500 | 25600 | 25550 | 25600 | 25550 | 896 |
| 417 | 20241217 | 121100 | 13075333550 | 25600 | 25600 | 25600 | 25600 | 620 |
| 418 | 20241217 | 121000 | 13059461550 | 25600 | 25600 | 25600 | 25600 | 423 |
| 419 | 20241217 | 120900 | 13048632750 | 25600 | 25600 | 25600 | 25600 | 55 |
| 420 | 20241217 | 120800 | 13047224750 | 25650 | 25650 | 25650 | 25600 | 707 |
| 421 | 20241217 | 120700 | 13029094200 | 25650 | 25600 | 25650 | 25600 | 247 |
| 422 | 20241217 | 120600 | 13022770950 | 25600 | 25600 | 25650 | 25600 | 282 |
| 423 | 20241217 | 120500 | 13015551700 | 25600 | 25600 | 25600 | 25550 | 712 |
| 424 | 20241217 | 120400 | 12997346150 | 25600 | 25600 | 25650 | 25550 | 350 |
| 425 | 20241217 | 120300 | 12988387650 | 25600 | 25600 | 25650 | 25550 | 595 |
| 426 | 20241217 | 120200 | 12973158250 | 25600 | 25550 | 25650 | 25550 | 898 |
| 427 | 20241217 | 120100 | 12950160900 | 25600 | 25600 | 25650 | 25600 | 1549 |
| 428 | 20241217 | 120000 | 12910506450 | 25600 | 25600 | 25650 | 25600 | 181 |
| 429 | 20241217 | 115900 | 12905872450 | 25650 | 25650 | 25700 | 25650 | 3051 |
| 430 | 20241217 | 115800 | 12827612150 | 25650 | 25700 | 25700 | 25650 | 318 |
| 431 | 20241217 | 115700 | 12819444500 | 25700 | 25700 | 25700 | 25700 | 126 |
| 432 | 20241217 | 115600 | 12816206300 | 25650 | 25700 | 25700 | 25650 | 382 |
| 433 | 20241217 | 115500 | 12806402200 | 25700 | 25700 | 25750 | 25650 | 1598 |
| 434 | 20241217 | 115400 | 12765328050 | 25700 | 25700 | 25750 | 25700 | 433 |
| 435 | 20241217 | 115300 | 12754198200 | 25750 | 25750 | 25750 | 25700 | 252 |
| 436 | 20241217 | 115200 | 12747717150 | 25700 | 25700 | 25750 | 25700 | 448 |
| 437 | 20241217 | 115100 | 12736191300 | 25700 | 25800 | 25800 | 25700 | 1628 |
| 438 | 20241217 | 115000 | 12694269800 | 25800 | 25800 | 25800 | 25750 | 247 |
| 439 | 20241217 | 114900 | 12687903300 | 25800 | 25800 | 25850 | 25800 | 81 |
| 440 | 20241217 | 114800 | 12685813400 | 25800 | 25800 | 25800 | 25750 | 331 |
| 441 | 20241217 | 114700 | 12677276250 | 25850 | 25800 | 25850 | 25750 | 238 |
| 442 | 20241217 | 114600 | 12671138350 | 25800 | 25750 | 25800 | 25750 | 336 |
| 443 | 20241217 | 114500 | 12662478900 | 25750 | 25750 | 25750 | 25750 | 113 |
| 444 | 20241217 | 114400 | 12659569150 | 25750 | 25750 | 25800 | 25750 | 202 |
| 445 | 20241217 | 114300 | 12654364350 | 25750 | 25850 | 25850 | 25750 | 430 |
| 446 | 20241217 | 114200 | 12643264650 | 25800 | 25750 | 25800 | 25750 | 100 |
| 447 | 20241217 | 114100 | 12640686850 | 25750 | 25800 | 25800 | 25750 | 178 |
| 448 | 20241217 | 114000 | 12636101400 | 25800 | 25800 | 25850 | 25800 | 150 |
| 449 | 20241217 | 113900 | 12632231350 | 25800 | 25800 | 25800 | 25750 | 236 |
| 450 | 20241217 | 113800 | 12626144950 | 25800 | 25800 | 25850 | 25750 | 120 |
| 451 | 20241217 | 113700 | 12623050050 | 25800 | 25750 | 25850 | 25750 | 253 |
| 452 | 20241217 | 113600 | 12616522650 | 25800 | 25800 | 25850 | 25800 | 377 |
| 453 | 20241217 | 113500 | 12606795550 | 25800 | 25750 | 25800 | 25750 | 319 |
| 454 | 20241217 | 113400 | 12598576500 | 25750 | 25750 | 25800 | 25750 | 154 |
| 455 | 20241217 | 113300 | 12594610850 | 25800 | 25800 | 25850 | 25800 | 96 |
| 456 | 20241217 | 113200 | 12592134000 | 25800 | 25750 | 25800 | 25750 | 626 |
| 457 | 20241217 | 113100 | 12575991000 | 25750 | 25750 | 25750 | 25750 | 290 |
| 458 | 20241217 | 113000 | 12568523500 | 25800 | 25750 | 25800 | 25750 | 195 |
| 459 | 20241217 | 112900 | 12563502200 | 25800 | 25800 | 25800 | 25750 | 182 |
| 460 | 20241217 | 112800 | 12558813250 | 25750 | 25800 | 25800 | 25750 | 329 |
| 461 | 20241217 | 112700 | 12550340450 | 25800 | 25800 | 25800 | 25750 | 481 |
| 462 | 20241217 | 112600 | 12537941050 | 25800 | 25750 | 25800 | 25750 | 205 |
| 463 | 20241217 | 112500 | 12532656900 | 25750 | 25800 | 25800 | 25750 | 341 |
| 464 | 20241217 | 112400 | 12523863750 | 25850 | 25850 | 25850 | 25800 | 1293 |
| 465 | 20241217 | 112300 | 12490471250 | 25850 | 25800 | 25900 | 25750 | 725 |
| 466 | 20241217 | 112200 | 12471735350 | 25800 | 25750 | 25800 | 25750 | 253 |
| 467 | 20241217 | 112100 | 12465212950 | 25800 | 25750 | 25800 | 25700 | 470 |
| 468 | 20241217 | 112000 | 12453100700 | 25750 | 25700 | 25800 | 25700 | 1180 |
| 469 | 20241217 | 111900 | 12422748400 | 25750 | 25700 | 25800 | 25700 | 480 |
| 470 | 20241217 | 111800 | 12410391300 | 25700 | 25750 | 25750 | 25700 | 307 |
| 471 | 20241217 | 111700 | 12402496900 | 25750 | 25700 | 25750 | 25700 | 113 |
| 472 | 20241217 | 111600 | 12399592750 | 25750 | 25750 | 25750 | 25700 | 256 |
| 473 | 20241217 | 111500 | 12393010950 | 25750 | 25750 | 25800 | 25700 | 336 |
| 474 | 20241217 | 111400 | 12384368150 | 25750 | 25750 | 25800 | 25650 | 351 |
| 475 | 20241217 | 111300 | 12375338100 | 25850 | 25700 | 25850 | 25700 | 1208 |
| 476 | 20241217 | 111200 | 12344204550 | 25700 | 25650 | 25700 | 25650 | 149 |
| 477 | 20241217 | 111100 | 12340380300 | 25650 | 25650 | 25700 | 25600 | 285 |
| 478 | 20241217 | 111000 | 12333067200 | 25650 | 25650 | 25700 | 25600 | 420 |
| 479 | 20241217 | 110900 | 12322292650 | 25600 | 25550 | 25600 | 25550 | 697 |
| 480 | 20241217 | 110800 | 12304455350 | 25600 | 25600 | 25650 | 25550 | 677 |
| 481 | 20241217 | 110700 | 12287129450 | 25650 | 25550 | 25650 | 25550 | 403 |
| 482 | 20241217 | 110600 | 12276804450 | 25600 | 25650 | 25650 | 25600 | 1222 |
| 483 | 20241217 | 110500 | 12245515450 | 25600 | 25700 | 25700 | 25550 | 2253 |
| 484 | 20241217 | 110400 | 12187878400 | 25700 | 25700 | 25700 | 25650 | 252 |
| 485 | 20241217 | 110300 | 12181405950 | 25650 | 25600 | 25750 | 25600 | 720 |
| 486 | 20241217 | 110200 | 12162917250 | 25600 | 25750 | 25750 | 25600 | 2497 |
| 487 | 20241217 | 110100 | 12098859050 | 25750 | 25850 | 25850 | 25700 | 325 |
| 488 | 20241217 | 110000 | 12090482150 | 25850 | 25650 | 26000 | 25650 | 2082 |
| 489 | 20241217 | 105900 | 12036636050 | 25700 | 25650 | 25700 | 25550 | 2263 |
| 490 | 20241217 | 105800 | 11978656700 | 25750 | 25700 | 25750 | 25650 | 708 |
| 491 | 20241217 | 105700 | 11960469350 | 25650 | 25600 | 25700 | 25600 | 1758 |
| 492 | 20241217 | 105600 | 11915384600 | 25650 | 25800 | 25800 | 25500 | 10632 |
| 493 | 20241217 | 105500 | 11642896300 | 25850 | 25750 | 25850 | 25750 | 561 |
| 494 | 20241217 | 105400 | 11628436300 | 25750 | 25750 | 25750 | 25700 | 995 |
| 495 | 20241217 | 105300 | 11602825500 | 25750 | 25800 | 25850 | 25700 | 3913 |
| 496 | 20241217 | 105200 | 11501964100 | 25800 | 25850 | 25850 | 25800 | 2122 |
| 497 | 20241217 | 105100 | 11447212600 | 25850 | 25950 | 25950 | 25800 | 2010 |
| 498 | 20241217 | 105000 | 11395244400 | 25950 | 26050 | 26050 | 25850 | 2778 |
| 499 | 20241217 | 104900 | 11323242900 | 26050 | 26050 | 26150 | 26050 | 824 |
| 500 | 20241217 | 104800 | 11301718150 | 26100 | 26100 | 26100 | 26000 | 1253 |
| 501 | 20241217 | 104700 | 11269079500 | 26100 | 25950 | 26150 | 25900 | 4523 |
| 502 | 20241217 | 104600 | 11151146800 | 25950 | 25900 | 25950 | 25800 | 1286 |
| 503 | 20241217 | 104500 | 11117857800 | 25800 | 25850 | 25850 | 25800 | 1615 |
| 504 | 20241217 | 104400 | 11076113950 | 25850 | 25900 | 25900 | 25800 | 3791 |
| 505 | 20241217 | 104300 | 10978175100 | 25900 | 25900 | 25950 | 25850 | 1574 |
| 506 | 20241217 | 104200 | 10937410700 | 25950 | 25950 | 25950 | 25850 | 612 |
| 507 | 20241217 | 104100 | 10921575150 | 25900 | 25950 | 26000 | 25800 | 5278 |
| 508 | 20241217 | 104000 | 10785017950 | 25950 | 26000 | 26000 | 25900 | 5675 |
| 509 | 20241217 | 103900 | 10637611650 | 26050 | 26100 | 26100 | 26000 | 1676 |
| 510 | 20241217 | 103800 | 10593956450 | 26100 | 26150 | 26200 | 26050 | 2869 |
| 511 | 20241217 | 103700 | 10519095600 | 26200 | 26150 | 26200 | 26100 | 775 |
| 512 | 20241217 | 103600 | 10498833050 | 26150 | 26100 | 26150 | 26050 | 1549 |
| 513 | 20241217 | 103500 | 10458392450 | 26100 | 26150 | 26150 | 26100 | 2375 |
| 514 | 20241217 | 103400 | 10396365950 | 26150 | 26150 | 26200 | 26150 | 185 |
| 515 | 20241217 | 103300 | 10391526650 | 26150 | 26150 | 26150 | 26100 | 926 |
| 516 | 20241217 | 103200 | 10367315700 | 26150 | 26200 | 26200 | 26150 | 1655 |
| 517 | 20241217 | 103100 | 10324037300 | 26200 | 26200 | 26200 | 26150 | 1177 |
| 518 | 20241217 | 103000 | 10293202950 | 26200 | 26200 | 26250 | 26200 | 1310 |
| 519 | 20241217 | 102900 | 10258880550 | 26250 | 26350 | 26400 | 26200 | 2387 |
| 520 | 20241217 | 102800 | 10196168700 | 26400 | 26350 | 26400 | 26300 | 795 |
| 521 | 20241217 | 102700 | 10175245250 | 26350 | 26400 | 26400 | 26350 | 962 |
| 522 | 20241217 | 102600 | 10149877150 | 26500 | 26400 | 26500 | 26350 | 608 |
| 523 | 20241217 | 102500 | 10133810450 | 26350 | 26400 | 26450 | 26300 | 2844 |
| 524 | 20241217 | 102400 | 10058804950 | 26400 | 26250 | 26450 | 26250 | 1160 |
| 525 | 20241217 | 102300 | 10028229200 | 26300 | 26250 | 26300 | 26250 | 266 |
| 526 | 20241217 | 102200 | 10021246100 | 26250 | 26150 | 26250 | 26100 | 781 |
| 527 | 20241217 | 102100 | 10000793300 | 26150 | 26100 | 26200 | 26050 | 1222 |
| 528 | 20241217 | 102000 | 9968895450 | 26100 | 26100 | 26100 | 26050 | 1281 |
| 529 | 20241217 | 101900 | 9935467900 | 26100 | 26100 | 26150 | 26100 | 362 |
| 530 | 20241217 | 101800 | 9926019400 | 26100 | 26150 | 26200 | 26100 | 3051 |
| 531 | 20241217 | 101700 | 9846347950 | 26150 | 26150 | 26200 | 26150 | 1246 |
| 532 | 20241217 | 101600 | 9813762850 | 26200 | 26300 | 26300 | 26150 | 2158 |
| 533 | 20241217 | 101500 | 9757231600 | 26300 | 26250 | 26300 | 26250 | 448 |
| 534 | 20241217 | 101400 | 9745451950 | 26250 | 26300 | 26300 | 26250 | 510 |
| 535 | 20241217 | 101300 | 9732053550 | 26250 | 26350 | 26350 | 26250 | 891 |
| 536 | 20241217 | 101200 | 9708635300 | 26300 | 26300 | 26350 | 26300 | 129 |
| 537 | 20241217 | 101100 | 9705239900 | 26300 | 26300 | 26350 | 26300 | 579 |
| 538 | 20241217 | 101000 | 9690011500 | 26300 | 26250 | 26350 | 26250 | 260 |
| 539 | 20241217 | 100900 | 9683175250 | 26250 | 26250 | 26300 | 26250 | 939 |
| 540 | 20241217 | 100800 | 9658497050 | 26250 | 26250 | 26300 | 26250 | 794 |
| 541 | 20241217 | 100700 | 9637644750 | 26300 | 26250 | 26300 | 26250 | 1123 |
| 542 | 20241217 | 100600 | 9608143450 | 26250 | 26350 | 26350 | 26250 | 1025 |
| 543 | 20241217 | 100500 | 9581203950 | 26350 | 26400 | 26450 | 26300 | 1284 |
| 544 | 20241217 | 100400 | 9547315150 | 26400 | 26350 | 26400 | 26300 | 940 |
| 545 | 20241217 | 100300 | 9522578750 | 26300 | 26300 | 26350 | 26300 | 607 |
| 546 | 20241217 | 100200 | 9506595850 | 26300 | 26300 | 26350 | 26300 | 3249 |
| 547 | 20241217 | 100100 | 9421142100 | 26350 | 26450 | 26450 | 26350 | 810 |
| 548 | 20241217 | 100000 | 9399762850 | 26450 | 26400 | 26450 | 26350 | 1038 |
| 549 | 20241217 | 095900 | 9372405300 | 26450 | 26300 | 26450 | 26300 | 672 |
| 550 | 20241217 | 095800 | 9354681300 | 26300 | 26400 | 26400 | 26250 | 2627 |
| 551 | 20241217 | 095700 | 9285490750 | 26400 | 26600 | 26600 | 26400 | 7176 |
| 552 | 20241217 | 095600 | 9095273650 | 26600 | 26600 | 26650 | 26550 | 1040 |
| 553 | 20241217 | 095500 | 9067609500 | 26650 | 26600 | 26650 | 26550 | 632 |
| 554 | 20241217 | 095400 | 9050801350 | 26550 | 26600 | 26650 | 26550 | 2199 |
| 555 | 20241217 | 095300 | 8992321200 | 26600 | 26650 | 26650 | 26600 | 189 |
| 556 | 20241217 | 095200 | 8987287100 | 26650 | 26650 | 26700 | 26600 | 663 |
| 557 | 20241217 | 095100 | 8969615550 | 26650 | 26650 | 26650 | 26650 | 668 |
| 558 | 20241217 | 095000 | 8951813350 | 26600 | 26650 | 26650 | 26600 | 584 |
| 559 | 20241217 | 094900 | 8936258350 | 26700 | 26700 | 26700 | 26650 | 138 |
| 560 | 20241217 | 094800 | 8932574300 | 26750 | 26800 | 26800 | 26700 | 802 |
| 561 | 20241217 | 094700 | 8911143650 | 26800 | 26700 | 26800 | 26700 | 597 |
| 562 | 20241217 | 094600 | 8895178650 | 26700 | 26600 | 26700 | 26600 | 238 |
| 563 | 20241217 | 094500 | 8888834150 | 26650 | 26750 | 26750 | 26600 | 2189 |
| 564 | 20241217 | 094400 | 8830429000 | 26750 | 26800 | 26850 | 26750 | 197 |
| 565 | 20241217 | 094300 | 8825156200 | 26750 | 26800 | 26800 | 26700 | 1698 |
| 566 | 20241217 | 094200 | 8779693100 | 26800 | 26750 | 26850 | 26750 | 540 |
| 567 | 20241217 | 094100 | 8765221550 | 26800 | 26800 | 26800 | 26750 | 487 |
| 568 | 20241217 | 094000 | 8752185900 | 26750 | 26650 | 26750 | 26650 | 1840 |
| 569 | 20241217 | 093900 | 8703046000 | 26700 | 26800 | 26800 | 26700 | 967 |
| 570 | 20241217 | 093800 | 8677209200 | 26750 | 26750 | 26900 | 26750 | 1912 |
| 571 | 20241217 | 093700 | 8625945400 | 26750 | 26750 | 26850 | 26750 | 1577 |
| 572 | 20241217 | 093600 | 8583696500 | 26750 | 26600 | 26800 | 26600 | 1867 |
| 573 | 20241217 | 093500 | 8533913100 | 26600 | 26350 | 26600 | 26200 | 5940 |
| 574 | 20241217 | 093400 | 8376927900 | 26300 | 26450 | 26500 | 26200 | 5725 |
| 575 | 20241217 | 093300 | 8226111500 | 26500 | 26550 | 26600 | 26500 | 2606 |
| 576 | 20241217 | 093200 | 8157008600 | 26550 | 26650 | 26650 | 26500 | 1583 |
| 577 | 20241217 | 093100 | 8114965150 | 26650 | 26600 | 26700 | 26550 | 553 |
| 578 | 20241217 | 093000 | 8100246150 | 26600 | 26550 | 26600 | 26500 | 1045 |
| 579 | 20241217 | 092900 | 8072502450 | 26550 | 26600 | 26650 | 26450 | 3751 |
| 580 | 20241217 | 092800 | 7972993900 | 26650 | 26750 | 26800 | 26600 | 2355 |
| 581 | 20241217 | 092700 | 7910195250 | 26850 | 26900 | 26900 | 26750 | 2153 |
| 582 | 20241217 | 092600 | 7852482300 | 26900 | 26600 | 27000 | 26600 | 11545 |
| 583 | 20241217 | 092500 | 7543671800 | 26550 | 26750 | 26800 | 26500 | 6378 |
| 584 | 20241217 | 092400 | 7373968150 | 26750 | 26800 | 26800 | 26650 | 6381 |
| 585 | 20241217 | 092300 | 7203426550 | 26750 | 26800 | 26900 | 26750 | 2786 |
| 586 | 20241217 | 092200 | 7128725600 | 26800 | 26950 | 27200 | 26750 | 13677 |
| 587 | 20241217 | 092100 | 6760728600 | 26950 | 27200 | 27200 | 26900 | 10496 |
| 588 | 20241217 | 092000 | 6477125200 | 27200 | 27500 | 27500 | 27150 | 3720 |
| 589 | 20241217 | 091900 | 6375715800 | 27500 | 27150 | 27600 | 27100 | 3717 |
| 590 | 20241217 | 091800 | 6273903600 | 27150 | 27550 | 27600 | 27100 | 16352 |
| 591 | 20241217 | 091700 | 5826853150 | 27550 | 27800 | 27900 | 27500 | 9605 |
| 592 | 20241217 | 091600 | 5561404300 | 27850 | 27800 | 27950 | 27750 | 6071 |
| 593 | 20241217 | 091500 | 5392299450 | 27800 | 28150 | 28150 | 27600 | 9425 |
| 594 | 20241217 | 091400 | 5130389350 | 28150 | 27900 | 28150 | 27850 | 8013 |
| 595 | 20241217 | 091300 | 4905988750 | 27800 | 28200 | 28300 | 27750 | 23072 |
| 596 | 20241217 | 091200 | 4261423000 | 28200 | 28700 | 28700 | 28200 | 8519 |
| 597 | 20241217 | 091100 | 4019241650 | 28700 | 28950 | 29000 | 28550 | 9457 |
| 598 | 20241217 | 091000 | 3746439800 | 29000 | 28900 | 29000 | 28400 | 9899 |
| 599 | 20241217 | 090900 | 3461985700 | 28900 | 29600 | 29700 | 28900 | 16443 |
| 600 | 20241217 | 090800 | 2981723550 | 29650 | 29150 | 29700 | 29000 | 17032 |
| 601 | 20241217 | 090700 | 2483175950 | 29200 | 28750 | 29900 | 28600 | 29951 |
| 602 | 20241217 | 090600 | 1608005250 | 28650 | 28350 | 28700 | 28350 | 13460 |
| 603 | 20241217 | 090500 | 1224661400 | 28500 | 28400 | 28500 | 28200 | 10240 |
| 604 | 20241217 | 090400 | 934061500 | 28400 | 28000 | 28550 | 27900 | 10956 |
| 605 | 20241217 | 090300 | 624838700 | 28000 | 27950 | 28000 | 27900 | 5574 |
| 606 | 20241217 | 090200 | 469056150 | 27950 | 27900 | 28050 | 27700 | 7231 |
| 607 | 20241217 | 090100 | 267149250 | 27900 | 27200 | 27900 | 27150 | 3107 |
| 608 | 20241217 | 090000 | 181639100 | 27350 | 27550 | 27600 | 27150 | 6513 |