32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 3 | 20241217 | 183400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20241217 | 183300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20241217 | 183200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20241217 | 183100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20241217 | 183000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20241217 | 182900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20241217 | 182800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20241217 | 182700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20241217 | 182600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20241217 | 182500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20241217 | 182400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20241217 | 182300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20241217 | 182200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20241217 | 182100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20241217 | 182000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20241217 | 181900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20241217 | 181800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20241217 | 181700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20241217 | 181600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20241217 | 181500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20241217 | 181400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20241217 | 181300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20241217 | 181200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20241217 | 181100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20241217 | 181000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20241217 | 180900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20241217 | 180800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20241217 | 180700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20241217 | 180600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20241217 | 180500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 33 | 20241217 | 180400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20241217 | 180300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20241217 | 180200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20241217 | 180100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20241217 | 180000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20241217 | 175900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20241217 | 175800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20241217 | 175700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20241217 | 175600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20241217 | 175500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20241217 | 175400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20241217 | 175300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20241217 | 175200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20241217 | 175100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20241217 | 175000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20241217 | 174900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20241217 | 174800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20241217 | 174700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20241217 | 174600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20241217 | 174500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20241217 | 174400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20241217 | 174300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20241217 | 174200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20241217 | 174100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20241217 | 174000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20241217 | 173900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20241217 | 173800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20241217 | 173700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20241217 | 173600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20241217 | 173500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 63 | 20241217 | 173400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20241217 | 173300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20241217 | 173200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20241217 | 173100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20241217 | 173000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20241217 | 172900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20241217 | 172800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20241217 | 172700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20241217 | 172600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20241217 | 172500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20241217 | 172400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20241217 | 172300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20241217 | 172200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20241217 | 172100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20241217 | 172000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20241217 | 171900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20241217 | 171800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20241217 | 171700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20241217 | 171600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20241217 | 171500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20241217 | 171400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20241217 | 171300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20241217 | 171200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20241217 | 171100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20241217 | 171000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20241217 | 170900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20241217 | 170800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20241217 | 170700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20241217 | 170600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20241217 | 170500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 93 | 20241217 | 170400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20241217 | 170300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20241217 | 170200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20241217 | 170100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20241217 | 170000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20241217 | 165900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20241217 | 165800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20241217 | 165700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20241217 | 165600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20241217 | 165500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20241217 | 165400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20241217 | 165300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20241217 | 165200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20241217 | 165100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20241217 | 165000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20241217 | 164900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20241217 | 164800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20241217 | 164700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20241217 | 164600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20241217 | 164500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20241217 | 164400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20241217 | 164300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20241217 | 164200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20241217 | 164100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20241217 | 164000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20241217 | 163900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20241217 | 163800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20241217 | 163700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20241217 | 163600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20241217 | 163500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 123 | 20241217 | 163400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20241217 | 163300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20241217 | 163200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20241217 | 163100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20241217 | 163000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20241217 | 162900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20241217 | 162800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20241217 | 162700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20241217 | 162600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20241217 | 162500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20241217 | 162400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20241217 | 162300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20241217 | 162200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20241217 | 162100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20241217 | 162000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20241217 | 161900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20241217 | 161800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20241217 | 161700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20241217 | 161600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20241217 | 161500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20241217 | 161400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20241217 | 161300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20241217 | 161200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20241217 | 161100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20241217 | 161000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20241217 | 160900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20241217 | 160800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20241217 | 160700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20241217 | 160600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20241217 | 160500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 153 | 20241217 | 160400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20241217 | 160300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20241217 | 160200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20241217 | 160100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20241217 | 160000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20241217 | 155900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20241217 | 155800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20241217 | 155700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20241217 | 155600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20241217 | 155500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20241217 | 155400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20241217 | 155300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20241217 | 155200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20241217 | 155100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20241217 | 155000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20241217 | 154900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20241217 | 154800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20241217 | 154700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20241217 | 154600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20241217 | 154500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20241217 | 154400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20241217 | 154300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20241217 | 154200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20241217 | 154100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20241217 | 154000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20241217 | 153900 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20241217 | 153800 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20241217 | 153700 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20241217 | 153600 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20241217 | 153500 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 183 | 20241217 | 153400 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20241217 | 153300 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20241217 | 153200 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20241217 | 153100 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20241217 | 153000 | 82368325500 | 25700 | 25700 | 25700 | 25700 | 19858 |
| 188 | 20241217 | 152900 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20241217 | 152800 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20241217 | 152700 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20241217 | 152600 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20241217 | 152500 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20241217 | 152400 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20241217 | 152300 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20241217 | 152200 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20241217 | 152100 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20241217 | 152000 | 81857974900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20241217 | 151900 | 81857974900 | 25600 | 25450 | 25600 | 25450 | 8929 |
| 199 | 20241217 | 151800 | 81630322250 | 25500 | 25500 | 25550 | 25450 | 9318 |
| 200 | 20241217 | 151700 | 81392757350 | 25500 | 25500 | 25550 | 25400 | 29116 |
| 201 | 20241217 | 151600 | 80650705650 | 25500 | 25600 | 25600 | 25500 | 13483 |
| 202 | 20241217 | 151500 | 80306307850 | 25550 | 25600 | 25600 | 25550 | 6044 |
| 203 | 20241217 | 151400 | 80151763300 | 25550 | 25700 | 25700 | 25550 | 41703 |
| 204 | 20241217 | 151300 | 79084455900 | 25650 | 25650 | 25700 | 25600 | 3849 |
| 205 | 20241217 | 151200 | 78985714550 | 25700 | 25700 | 25700 | 25650 | 8415 |
| 206 | 20241217 | 151100 | 78769745800 | 25700 | 25650 | 25700 | 25650 | 5118 |
| 207 | 20241217 | 151000 | 78638252150 | 25700 | 25650 | 25700 | 25600 | 4940 |
| 208 | 20241217 | 150900 | 78511528200 | 25650 | 25650 | 25750 | 25600 | 7941 |
| 209 | 20241217 | 150800 | 78307729750 | 25650 | 25700 | 25750 | 25650 | 11878 |
| 210 | 20241217 | 150700 | 78002832200 | 25700 | 25700 | 25700 | 25650 | 8348 |
| 211 | 20241217 | 150600 | 77788519750 | 25700 | 25700 | 25700 | 25650 | 5927 |
| 212 | 20241217 | 150500 | 77636202650 | 25700 | 25650 | 25700 | 25650 | 1989 |
| 213 | 20241217 | 150400 | 77585101300 | 25650 | 25700 | 25700 | 25650 | 14104 |
| 214 | 20241217 | 150300 | 77223273500 | 25700 | 25700 | 25750 | 25650 | 2858 |
| 215 | 20241217 | 150200 | 77149827100 | 25700 | 25700 | 25750 | 25650 | 4108 |
| 216 | 20241217 | 150100 | 77044255400 | 25700 | 25700 | 25700 | 25650 | 2616 |
| 217 | 20241217 | 150000 | 76977047600 | 25700 | 25650 | 25700 | 25650 | 20196 |
| 218 | 20241217 | 145900 | 76458953600 | 25650 | 25700 | 25700 | 25650 | 6128 |
| 219 | 20241217 | 145800 | 76301470500 | 25700 | 25700 | 25750 | 25650 | 4983 |
| 220 | 20241217 | 145700 | 76173495000 | 25700 | 25700 | 25700 | 25650 | 4719 |
| 221 | 20241217 | 145600 | 76052269000 | 25700 | 25700 | 25700 | 25650 | 2067 |
| 222 | 20241217 | 145500 | 75999154400 | 25700 | 25700 | 25700 | 25650 | 3071 |
| 223 | 20241217 | 145400 | 75920241150 | 25700 | 25700 | 25750 | 25650 | 3214 |
| 224 | 20241217 | 145300 | 75837641300 | 25700 | 25700 | 25750 | 25650 | 6627 |
| 225 | 20241217 | 145200 | 75667375850 | 25700 | 25700 | 25700 | 25650 | 4021 |
| 226 | 20241217 | 145100 | 75564048700 | 25700 | 25700 | 25700 | 25650 | 2229 |
| 227 | 20241217 | 145000 | 75506768400 | 25650 | 25700 | 25700 | 25650 | 3750 |
| 228 | 20241217 | 144900 | 75410409450 | 25700 | 25700 | 25700 | 25650 | 2226 |
| 229 | 20241217 | 144800 | 75353238400 | 25700 | 25700 | 25700 | 25650 | 1216 |
| 230 | 20241217 | 144700 | 75321990400 | 25700 | 25650 | 25700 | 25650 | 1436 |
| 231 | 20241217 | 144600 | 75285128000 | 25700 | 25650 | 25700 | 25650 | 1795 |
| 232 | 20241217 | 144500 | 75239036400 | 25700 | 25700 | 25700 | 25650 | 2305 |
| 233 | 20241217 | 144400 | 75179888150 | 25650 | 25700 | 25700 | 25650 | 4387 |
| 234 | 20241217 | 144300 | 75067178150 | 25700 | 25700 | 25700 | 25650 | 2341 |
| 235 | 20241217 | 144200 | 75007027750 | 25700 | 25700 | 25700 | 25650 | 5387 |
| 236 | 20241217 | 144100 | 74868590950 | 25700 | 25700 | 25700 | 25650 | 4208 |
| 237 | 20241217 | 144000 | 74760471800 | 25700 | 25700 | 25750 | 25650 | 4308 |
| 238 | 20241217 | 143900 | 74649756850 | 25700 | 25700 | 25700 | 25650 | 3454 |
| 239 | 20241217 | 143800 | 74561003950 | 25700 | 25700 | 25700 | 25650 | 4235 |
| 240 | 20241217 | 143700 | 74452265400 | 25700 | 25700 | 25750 | 25700 | 3949 |
| 241 | 20241217 | 143600 | 74350774500 | 25700 | 25700 | 25700 | 25650 | 3138 |
| 242 | 20241217 | 143500 | 74270129050 | 25700 | 25700 | 25700 | 25650 | 4239 |
| 243 | 20241217 | 143400 | 74161228650 | 25650 | 25700 | 25700 | 25650 | 1839 |
| 244 | 20241217 | 143300 | 74113983850 | 25700 | 25700 | 25750 | 25650 | 9341 |
| 245 | 20241217 | 143200 | 73874038450 | 25700 | 25700 | 25700 | 25650 | 4067 |
| 246 | 20241217 | 143100 | 73769518750 | 25700 | 25700 | 25750 | 25650 | 2547 |
| 247 | 20241217 | 143000 | 73704059250 | 25700 | 25700 | 25700 | 25650 | 4999 |
| 248 | 20241217 | 142900 | 73575587850 | 25700 | 25700 | 25700 | 25650 | 3889 |
| 249 | 20241217 | 142800 | 73475653500 | 25700 | 25700 | 25700 | 25650 | 2182 |
| 250 | 20241217 | 142700 | 73419600300 | 25700 | 25650 | 25700 | 25650 | 1346 |
| 251 | 20241217 | 142600 | 73385028700 | 25700 | 25700 | 25750 | 25650 | 3693 |
| 252 | 20241217 | 142500 | 73290235600 | 25700 | 25700 | 25750 | 25700 | 3663 |
| 253 | 20241217 | 142400 | 73196090700 | 25700 | 25700 | 25750 | 25700 | 2209 |
| 254 | 20241217 | 142300 | 73139277300 | 25700 | 25700 | 25700 | 25650 | 2672 |
| 255 | 20241217 | 142200 | 73070648600 | 25700 | 25700 | 25750 | 25700 | 3204 |
| 256 | 20241217 | 142100 | 72988300250 | 25700 | 25700 | 25700 | 25650 | 1097 |
| 257 | 20241217 | 142000 | 72960110850 | 25700 | 25700 | 25700 | 25650 | 3442 |
| 258 | 20241217 | 141900 | 72871770850 | 25700 | 25750 | 25750 | 25650 | 3985 |
| 259 | 20241217 | 141800 | 72769350050 | 25750 | 25750 | 25750 | 25700 | 1120 |
| 260 | 20241217 | 141700 | 72740525100 | 25750 | 25750 | 25800 | 25700 | 3866 |
| 261 | 20241217 | 141600 | 72641060700 | 25700 | 25700 | 25750 | 25700 | 2088 |
| 262 | 20241217 | 141500 | 72587366000 | 25700 | 25700 | 25750 | 25650 | 4496 |
| 263 | 20241217 | 141400 | 72471909150 | 25650 | 25750 | 25800 | 25650 | 5643 |
| 264 | 20241217 | 141300 | 72326854050 | 25750 | 25750 | 25750 | 25700 | 4038 |
| 265 | 20241217 | 141200 | 72222907700 | 25750 | 25700 | 25750 | 25650 | 2668 |
| 266 | 20241217 | 141100 | 72154331050 | 25750 | 25700 | 25750 | 25650 | 1221 |
| 267 | 20241217 | 141000 | 72122963900 | 25700 | 25650 | 25750 | 25600 | 15801 |
| 268 | 20241217 | 140900 | 71717883800 | 25600 | 25700 | 25700 | 25600 | 11515 |
| 269 | 20241217 | 140800 | 71422621700 | 25700 | 25700 | 25750 | 25650 | 3977 |
| 270 | 20241217 | 140700 | 71320485200 | 25700 | 25750 | 25750 | 25700 | 7495 |
| 271 | 20241217 | 140600 | 71127834550 | 25750 | 25800 | 25800 | 25700 | 3459 |
| 272 | 20241217 | 140500 | 71038810100 | 25800 | 25800 | 25800 | 25700 | 5148 |
| 273 | 20241217 | 140400 | 70906280700 | 25750 | 25800 | 25800 | 25750 | 1839 |
| 274 | 20241217 | 140300 | 70858878250 | 25800 | 25800 | 25850 | 25750 | 2456 |
| 275 | 20241217 | 140200 | 70795582650 | 25800 | 25850 | 25850 | 25750 | 1599 |
| 276 | 20241217 | 140100 | 70754338350 | 25850 | 25750 | 25850 | 25750 | 3041 |
| 277 | 20241217 | 140000 | 70675947600 | 25800 | 25850 | 25850 | 25750 | 3917 |
| 278 | 20241217 | 135900 | 70574890150 | 25800 | 25800 | 25850 | 25700 | 4554 |
| 279 | 20241217 | 135800 | 70457502300 | 25750 | 25700 | 25750 | 25650 | 18883 |
| 280 | 20241217 | 135700 | 69972334950 | 25700 | 25800 | 25850 | 25700 | 19003 |
| 281 | 20241217 | 135600 | 69482519750 | 25800 | 25850 | 25900 | 25800 | 8456 |
| 282 | 20241217 | 135500 | 69264017600 | 25850 | 25950 | 25950 | 25850 | 15433 |
| 283 | 20241217 | 135400 | 68864395650 | 25900 | 25950 | 26000 | 25900 | 9013 |
| 284 | 20241217 | 135300 | 68630495900 | 26000 | 26000 | 26000 | 25950 | 2123 |
| 285 | 20241217 | 135200 | 68575299850 | 26000 | 26000 | 26000 | 25950 | 1835 |
| 286 | 20241217 | 135100 | 68527591150 | 26000 | 25950 | 26000 | 25950 | 3182 |
| 287 | 20241217 | 135000 | 68444891300 | 26000 | 26000 | 26000 | 25950 | 1973 |
| 288 | 20241217 | 134900 | 68393644750 | 25950 | 26000 | 26050 | 25950 | 5379 |
| 289 | 20241217 | 134800 | 68253808200 | 26000 | 26050 | 26050 | 26000 | 1465 |
| 290 | 20241217 | 134700 | 68215703600 | 26050 | 26000 | 26050 | 26000 | 2229 |
| 291 | 20241217 | 134600 | 68157746850 | 26050 | 26000 | 26050 | 26000 | 1241 |
| 292 | 20241217 | 134500 | 68125474700 | 26050 | 26000 | 26050 | 26000 | 2207 |
| 293 | 20241217 | 134400 | 68068084000 | 26000 | 26000 | 26050 | 25950 | 2347 |
| 294 | 20241217 | 134300 | 68007073550 | 26000 | 26000 | 26050 | 25950 | 2305 |
| 295 | 20241217 | 134200 | 67947146400 | 26050 | 26050 | 26050 | 26000 | 3200 |
| 296 | 20241217 | 134100 | 67863938900 | 26000 | 26000 | 26050 | 25950 | 1710 |
| 297 | 20241217 | 134000 | 67819474100 | 25950 | 25950 | 26000 | 25900 | 3013 |
| 298 | 20241217 | 133900 | 67741276700 | 25950 | 25950 | 25950 | 25900 | 4084 |
| 299 | 20241217 | 133800 | 67635414200 | 25900 | 26050 | 26050 | 25900 | 8366 |
| 300 | 20241217 | 133700 | 67418305800 | 25950 | 26050 | 26050 | 25950 | 13099 |
| 301 | 20241217 | 133600 | 67077699400 | 26050 | 26050 | 26050 | 26000 | 2919 |
| 302 | 20241217 | 133500 | 67001705050 | 26000 | 26050 | 26050 | 26000 | 1461 |
| 303 | 20241217 | 133400 | 66963685500 | 26050 | 26050 | 26050 | 26000 | 1091 |
| 304 | 20241217 | 133300 | 66935281400 | 26050 | 26050 | 26050 | 26000 | 2144 |
| 305 | 20241217 | 133200 | 66879459400 | 26050 | 26050 | 26050 | 26000 | 1926 |
| 306 | 20241217 | 133100 | 66829314550 | 26050 | 26050 | 26050 | 26000 | 2856 |
| 307 | 20241217 | 133000 | 66754979900 | 26050 | 26050 | 26100 | 26000 | 2549 |
| 308 | 20241217 | 132900 | 66688588050 | 26050 | 26100 | 26100 | 26050 | 1354 |
| 309 | 20241217 | 132800 | 66653307950 | 26100 | 26050 | 26100 | 26050 | 1008 |
| 310 | 20241217 | 132700 | 66627047450 | 26050 | 26100 | 26100 | 26050 | 3619 |
| 311 | 20241217 | 132600 | 66532693250 | 26100 | 26100 | 26100 | 26050 | 978 |
| 312 | 20241217 | 132500 | 66507188850 | 26050 | 26000 | 26050 | 26000 | 1900 |
| 313 | 20241217 | 132400 | 66457719800 | 26000 | 26050 | 26050 | 25950 | 2137 |
| 314 | 20241217 | 132300 | 66402158050 | 26050 | 25950 | 26050 | 25900 | 6527 |
| 315 | 20241217 | 132200 | 66232763450 | 25950 | 26050 | 26150 | 25900 | 12114 |
| 316 | 20241217 | 132100 | 65918108800 | 26050 | 26150 | 26150 | 26000 | 59991 |
| 317 | 20241217 | 132000 | 64356721700 | 26150 | 26200 | 26200 | 26100 | 3254 |
| 318 | 20241217 | 131900 | 64271643550 | 26150 | 26200 | 26200 | 26150 | 2594 |
| 319 | 20241217 | 131800 | 64203739200 | 26200 | 26150 | 26200 | 26150 | 862 |
| 320 | 20241217 | 131700 | 64181169650 | 26200 | 26250 | 26250 | 26150 | 8849 |
| 321 | 20241217 | 131600 | 63949351750 | 26200 | 26250 | 26250 | 26200 | 370 |
| 322 | 20241217 | 131500 | 63939642000 | 26250 | 26250 | 26250 | 26200 | 4446 |
| 323 | 20241217 | 131400 | 63822938300 | 26250 | 26300 | 26300 | 26250 | 5501 |
| 324 | 20241217 | 131300 | 63678519600 | 26250 | 26250 | 26300 | 26250 | 5043 |
| 325 | 20241217 | 131200 | 63545924050 | 26250 | 26300 | 26300 | 26200 | 891 |
| 326 | 20241217 | 131100 | 63522534600 | 26250 | 26250 | 26300 | 26250 | 1716 |
| 327 | 20241217 | 131000 | 63477465450 | 26250 | 26300 | 26300 | 26250 | 1788 |
| 328 | 20241217 | 130900 | 63430494850 | 26250 | 26300 | 26300 | 26250 | 1261 |
| 329 | 20241217 | 130800 | 63397355100 | 26300 | 26300 | 26300 | 26250 | 397 |
| 330 | 20241217 | 130700 | 63386924400 | 26250 | 26250 | 26300 | 26250 | 915 |
| 331 | 20241217 | 130600 | 63362892300 | 26250 | 26300 | 26300 | 26250 | 3320 |
| 332 | 20241217 | 130500 | 63275732800 | 26250 | 26250 | 26300 | 26250 | 2164 |
| 333 | 20241217 | 130400 | 63218914300 | 26300 | 26250 | 26300 | 26250 | 1422 |
| 334 | 20241217 | 130300 | 63181547350 | 26250 | 26300 | 26300 | 26250 | 905 |
| 335 | 20241217 | 130200 | 63157762450 | 26300 | 26300 | 26300 | 26250 | 857 |
| 336 | 20241217 | 130100 | 63135263300 | 26300 | 26300 | 26300 | 26250 | 1190 |
| 337 | 20241217 | 130000 | 63104002250 | 26300 | 26300 | 26300 | 26250 | 1297 |
| 338 | 20241217 | 125900 | 63069893850 | 26300 | 26300 | 26350 | 26300 | 1934 |
| 339 | 20241217 | 125800 | 63019016150 | 26300 | 26300 | 26300 | 26250 | 851 |
| 340 | 20241217 | 125700 | 62996635950 | 26250 | 26250 | 26300 | 26250 | 1568 |
| 341 | 20241217 | 125600 | 62955473950 | 26300 | 26250 | 26300 | 26200 | 983 |
| 342 | 20241217 | 125500 | 62929669300 | 26250 | 26300 | 26300 | 26250 | 2028 |
| 343 | 20241217 | 125400 | 62876420300 | 26300 | 26300 | 26300 | 26250 | 5663 |
| 344 | 20241217 | 125300 | 62727563850 | 26250 | 26200 | 26300 | 26200 | 1690 |
| 345 | 20241217 | 125200 | 62683181000 | 26250 | 26200 | 26250 | 26200 | 1766 |
| 346 | 20241217 | 125100 | 62636904850 | 26200 | 26150 | 26200 | 26150 | 1654 |
| 347 | 20241217 | 125000 | 62593589350 | 26150 | 26200 | 26200 | 26150 | 2387 |
| 348 | 20241217 | 124900 | 62531139050 | 26200 | 26200 | 26200 | 26150 | 1183 |
| 349 | 20241217 | 124800 | 62500172550 | 26200 | 26200 | 26200 | 26150 | 1132 |
| 350 | 20241217 | 124700 | 62470526750 | 26200 | 26200 | 26200 | 26150 | 2076 |
| 351 | 20241217 | 124600 | 62416150700 | 26150 | 26150 | 26150 | 26100 | 2144 |
| 352 | 20241217 | 124500 | 62360089300 | 26150 | 26100 | 26150 | 26000 | 4985 |
| 353 | 20241217 | 124400 | 62230226000 | 26100 | 26100 | 26150 | 26050 | 2624 |
| 354 | 20241217 | 124300 | 62161778550 | 26100 | 26050 | 26150 | 26050 | 4975 |
| 355 | 20241217 | 124200 | 62031905700 | 26100 | 26050 | 26100 | 26000 | 1348 |
| 356 | 20241217 | 124100 | 61996799050 | 26050 | 26050 | 26050 | 26000 | 3748 |
| 357 | 20241217 | 124000 | 61899167250 | 26050 | 26050 | 26050 | 26000 | 4392 |
| 358 | 20241217 | 123900 | 61784896950 | 26050 | 26050 | 26050 | 26000 | 8361 |
| 359 | 20241217 | 123800 | 61567367500 | 26050 | 26050 | 26050 | 26000 | 6141 |
| 360 | 20241217 | 123700 | 61407505500 | 26050 | 26050 | 26100 | 26000 | 14354 |
| 361 | 20241217 | 123600 | 61033700550 | 26100 | 26100 | 26100 | 26050 | 3068 |
| 362 | 20241217 | 123500 | 60953746450 | 26100 | 26050 | 26100 | 26050 | 5670 |
| 363 | 20241217 | 123400 | 60806025800 | 26100 | 26100 | 26100 | 26050 | 1956 |
| 364 | 20241217 | 123300 | 60754994450 | 26100 | 26150 | 26150 | 26050 | 8202 |
| 365 | 20241217 | 123200 | 60541259600 | 26150 | 26150 | 26150 | 26100 | 7412 |
| 366 | 20241217 | 123100 | 60347770550 | 26150 | 26100 | 26150 | 26100 | 3283 |
| 367 | 20241217 | 123000 | 60262081200 | 26100 | 26150 | 26150 | 26100 | 1205 |
| 368 | 20241217 | 122900 | 60230606750 | 26150 | 26150 | 26150 | 26100 | 3181 |
| 369 | 20241217 | 122800 | 60147508750 | 26150 | 26150 | 26150 | 26100 | 2110 |
| 370 | 20241217 | 122700 | 60092412000 | 26150 | 26150 | 26150 | 26100 | 2138 |
| 371 | 20241217 | 122600 | 60036579450 | 26150 | 26150 | 26150 | 26050 | 5019 |
| 372 | 20241217 | 122500 | 59905623450 | 26100 | 26150 | 26200 | 26100 | 14305 |
| 373 | 20241217 | 122400 | 59532066450 | 26150 | 26250 | 26250 | 26100 | 19272 |
| 374 | 20241217 | 122300 | 59027978550 | 26200 | 26250 | 26250 | 26200 | 3894 |
| 375 | 20241217 | 122200 | 58925915600 | 26300 | 26250 | 26300 | 26200 | 1946 |
| 376 | 20241217 | 122100 | 58874899050 | 26250 | 26250 | 26250 | 26200 | 3022 |
| 377 | 20241217 | 122000 | 58795655700 | 26250 | 26300 | 26300 | 26200 | 4304 |
| 378 | 20241217 | 121900 | 58682839150 | 26250 | 26250 | 26300 | 26200 | 2059 |
| 379 | 20241217 | 121800 | 58628797550 | 26250 | 26300 | 26350 | 26200 | 3070 |
| 380 | 20241217 | 121700 | 58548195500 | 26300 | 26250 | 26350 | 26250 | 2476 |
| 381 | 20241217 | 121600 | 58483176050 | 26350 | 26300 | 26350 | 26250 | 3952 |
| 382 | 20241217 | 121500 | 58379247250 | 26300 | 26450 | 26450 | 26250 | 3596 |
| 383 | 20241217 | 121400 | 58284633200 | 26450 | 26400 | 26450 | 26350 | 3056 |
| 384 | 20241217 | 121300 | 58204036100 | 26400 | 26350 | 26400 | 26350 | 2398 |
| 385 | 20241217 | 121200 | 58140763250 | 26350 | 26350 | 26400 | 26300 | 3575 |
| 386 | 20241217 | 121100 | 58046608550 | 26350 | 26300 | 26350 | 26300 | 1909 |
| 387 | 20241217 | 121000 | 57996387450 | 26300 | 26300 | 26300 | 26250 | 4128 |
| 388 | 20241217 | 120900 | 57887883600 | 26300 | 26200 | 26300 | 26200 | 3784 |
| 389 | 20241217 | 120800 | 57788637850 | 26200 | 26250 | 26250 | 26200 | 1577 |
| 390 | 20241217 | 120700 | 57747289550 | 26250 | 26250 | 26250 | 26200 | 1395 |
| 391 | 20241217 | 120600 | 57710724350 | 26250 | 26250 | 26250 | 26200 | 3411 |
| 392 | 20241217 | 120500 | 57621331400 | 26200 | 26200 | 26250 | 26200 | 5519 |
| 393 | 20241217 | 120400 | 57476681900 | 26200 | 26250 | 26250 | 26200 | 4822 |
| 394 | 20241217 | 120300 | 57350250400 | 26250 | 26250 | 26300 | 26200 | 3417 |
| 395 | 20241217 | 120200 | 57260644450 | 26200 | 26300 | 26300 | 26200 | 5539 |
| 396 | 20241217 | 120100 | 57115287950 | 26300 | 26300 | 26300 | 26250 | 1595 |
| 397 | 20241217 | 120000 | 57073370650 | 26300 | 26250 | 26300 | 26250 | 3482 |
| 398 | 20241217 | 115900 | 56981952150 | 26250 | 26300 | 26300 | 26250 | 2352 |
| 399 | 20241217 | 115800 | 56920195900 | 26300 | 26250 | 26300 | 26250 | 5160 |
| 400 | 20241217 | 115700 | 56784724700 | 26300 | 26300 | 26350 | 26250 | 2214 |
| 401 | 20241217 | 115600 | 56726515650 | 26300 | 26350 | 26350 | 26250 | 2438 |
| 402 | 20241217 | 115500 | 56662452000 | 26300 | 26300 | 26350 | 26300 | 3513 |
| 403 | 20241217 | 115400 | 56570016000 | 26350 | 26250 | 26350 | 26250 | 3103 |
| 404 | 20241217 | 115300 | 56488415650 | 26300 | 26400 | 26400 | 26250 | 22570 |
| 405 | 20241217 | 115200 | 55895247050 | 26300 | 26400 | 26400 | 26300 | 3204 |
| 406 | 20241217 | 115100 | 55810834550 | 26400 | 26400 | 26400 | 26350 | 5510 |
| 407 | 20241217 | 115000 | 55665644350 | 26350 | 26400 | 26450 | 26350 | 2668 |
| 408 | 20241217 | 114900 | 55595242750 | 26450 | 26450 | 26450 | 26400 | 1807 |
| 409 | 20241217 | 114800 | 55547521900 | 26400 | 26450 | 26450 | 26400 | 3201 |
| 410 | 20241217 | 114700 | 55462944500 | 26450 | 26450 | 26450 | 26400 | 1278 |
| 411 | 20241217 | 114600 | 55429189700 | 26450 | 26400 | 26450 | 26400 | 1450 |
| 412 | 20241217 | 114500 | 55390888550 | 26400 | 26450 | 26500 | 26400 | 4672 |
| 413 | 20241217 | 114400 | 55267348800 | 26450 | 26450 | 26500 | 26400 | 2374 |
| 414 | 20241217 | 114300 | 55204622650 | 26450 | 26400 | 26450 | 26400 | 1165 |
| 415 | 20241217 | 114200 | 55173852200 | 26450 | 26500 | 26500 | 26400 | 2423 |
| 416 | 20241217 | 114100 | 55109732650 | 26500 | 26450 | 26500 | 26450 | 2087 |
| 417 | 20241217 | 114000 | 55054489450 | 26450 | 26550 | 26550 | 26450 | 5240 |
| 418 | 20241217 | 113900 | 54915706450 | 26550 | 26550 | 26550 | 26500 | 1377 |
| 419 | 20241217 | 113800 | 54879210600 | 26550 | 26500 | 26550 | 26500 | 1634 |
| 420 | 20241217 | 113700 | 54835893800 | 26550 | 26500 | 26550 | 26500 | 2459 |
| 421 | 20241217 | 113600 | 54770721500 | 26500 | 26550 | 26550 | 26500 | 1183 |
| 422 | 20241217 | 113500 | 54739360050 | 26550 | 26550 | 26550 | 26500 | 1778 |
| 423 | 20241217 | 113400 | 54692186350 | 26500 | 26500 | 26550 | 26500 | 1147 |
| 424 | 20241217 | 113300 | 54661766700 | 26550 | 26500 | 26550 | 26500 | 941 |
| 425 | 20241217 | 113200 | 54636820350 | 26550 | 26550 | 26550 | 26500 | 1922 |
| 426 | 20241217 | 113100 | 54585865550 | 26500 | 26550 | 26550 | 26500 | 525 |
| 427 | 20241217 | 113000 | 54571933850 | 26500 | 26550 | 26550 | 26500 | 4941 |
| 428 | 20241217 | 112900 | 54440962650 | 26550 | 26600 | 26600 | 26500 | 1136 |
| 429 | 20241217 | 112800 | 54410800650 | 26600 | 26600 | 26600 | 26500 | 4888 |
| 430 | 20241217 | 112700 | 54280908800 | 26600 | 26600 | 26600 | 26550 | 1535 |
| 431 | 20241217 | 112600 | 54240129400 | 26550 | 26600 | 26600 | 26550 | 788 |
| 432 | 20241217 | 112500 | 54219183350 | 26600 | 26550 | 26600 | 26500 | 1983 |
| 433 | 20241217 | 112400 | 54166535650 | 26550 | 26600 | 26600 | 26500 | 1897 |
| 434 | 20241217 | 112300 | 54116172450 | 26600 | 26550 | 26600 | 26500 | 1665 |
| 435 | 20241217 | 112200 | 54071952150 | 26500 | 26600 | 26650 | 26500 | 2895 |
| 436 | 20241217 | 112100 | 53995069250 | 26650 | 26600 | 26650 | 26550 | 1754 |
| 437 | 20241217 | 112000 | 53948439300 | 26550 | 26550 | 26650 | 26550 | 3873 |
| 438 | 20241217 | 111900 | 53845410800 | 26600 | 26550 | 26600 | 26500 | 6210 |
| 439 | 20241217 | 111800 | 53680423750 | 26550 | 26600 | 26600 | 26500 | 3554 |
| 440 | 20241217 | 111700 | 53586036050 | 26550 | 26600 | 26600 | 26550 | 1088 |
| 441 | 20241217 | 111600 | 53557137000 | 26600 | 26600 | 26600 | 26550 | 742 |
| 442 | 20241217 | 111500 | 53537404950 | 26600 | 26600 | 26600 | 26550 | 783 |
| 443 | 20241217 | 111400 | 53516599450 | 26600 | 26600 | 26650 | 26550 | 2425 |
| 444 | 20241217 | 111300 | 53452108150 | 26650 | 26600 | 26650 | 26550 | 2055 |
| 445 | 20241217 | 111200 | 53397451850 | 26600 | 26600 | 26650 | 26600 | 2372 |
| 446 | 20241217 | 111100 | 53334355850 | 26600 | 26550 | 26600 | 26500 | 827 |
| 447 | 20241217 | 111000 | 53312396350 | 26500 | 26450 | 26550 | 26450 | 1913 |
| 448 | 20241217 | 110900 | 53261760200 | 26450 | 26450 | 26500 | 26450 | 1464 |
| 449 | 20241217 | 110800 | 53222994850 | 26500 | 26450 | 26500 | 26400 | 1085 |
| 450 | 20241217 | 110700 | 53194297250 | 26450 | 26500 | 26500 | 26400 | 6462 |
| 451 | 20241217 | 110600 | 53023394400 | 26500 | 26550 | 26600 | 26450 | 6005 |
| 452 | 20241217 | 110500 | 52864266850 | 26600 | 26600 | 26650 | 26500 | 8544 |
| 453 | 20241217 | 110400 | 52637191150 | 26650 | 26650 | 26650 | 26600 | 1526 |
| 454 | 20241217 | 110300 | 52596549700 | 26650 | 26600 | 26650 | 26600 | 2083 |
| 455 | 20241217 | 110200 | 52541096900 | 26600 | 26600 | 26650 | 26550 | 2367 |
| 456 | 20241217 | 110100 | 52478155950 | 26600 | 26650 | 26650 | 26550 | 6261 |
| 457 | 20241217 | 110000 | 52311543000 | 26650 | 26650 | 26650 | 26600 | 3441 |
| 458 | 20241217 | 105900 | 52219851700 | 26600 | 26550 | 26650 | 26550 | 3732 |
| 459 | 20241217 | 105800 | 52120593700 | 26550 | 26500 | 26550 | 26500 | 3959 |
| 460 | 20241217 | 105700 | 52015582600 | 26500 | 26500 | 26550 | 26500 | 2344 |
| 461 | 20241217 | 105600 | 51953461600 | 26500 | 26500 | 26500 | 26450 | 1091 |
| 462 | 20241217 | 105500 | 51924558400 | 26450 | 26450 | 26500 | 26400 | 2425 |
| 463 | 20241217 | 105400 | 51860460800 | 26450 | 26450 | 26450 | 26400 | 2255 |
| 464 | 20241217 | 105300 | 51800840550 | 26450 | 26400 | 26450 | 26400 | 1649 |
| 465 | 20241217 | 105200 | 51757243200 | 26450 | 26450 | 26450 | 26400 | 926 |
| 466 | 20241217 | 105100 | 51732755050 | 26400 | 26450 | 26450 | 26400 | 1579 |
| 467 | 20241217 | 105000 | 51691002850 | 26450 | 26350 | 26450 | 26350 | 2448 |
| 468 | 20241217 | 104900 | 51626400400 | 26400 | 26400 | 26450 | 26350 | 1708 |
| 469 | 20241217 | 104800 | 51581291000 | 26400 | 26350 | 26400 | 26350 | 3104 |
| 470 | 20241217 | 104700 | 51499413700 | 26400 | 26400 | 26400 | 26300 | 3348 |
| 471 | 20241217 | 104600 | 51411168000 | 26350 | 26350 | 26400 | 26300 | 2260 |
| 472 | 20241217 | 104500 | 51351626500 | 26400 | 26400 | 26400 | 26350 | 1842 |
| 473 | 20241217 | 104400 | 51303087900 | 26400 | 26400 | 26450 | 26300 | 24967 |
| 474 | 20241217 | 104300 | 50645139350 | 26400 | 26450 | 26500 | 26400 | 3481 |
| 475 | 20241217 | 104200 | 50553091600 | 26450 | 26450 | 26500 | 26400 | 5655 |
| 476 | 20241217 | 104100 | 50403670850 | 26450 | 26450 | 26500 | 26400 | 2589 |
| 477 | 20241217 | 104000 | 50335135350 | 26450 | 26500 | 26500 | 26400 | 1249 |
| 478 | 20241217 | 103900 | 50302114000 | 26500 | 26500 | 26550 | 26400 | 5226 |
| 479 | 20241217 | 103800 | 50163811450 | 26500 | 26600 | 26600 | 26450 | 6584 |
| 480 | 20241217 | 103700 | 49989338350 | 26550 | 26500 | 26600 | 26450 | 3424 |
| 481 | 20241217 | 103600 | 49898506250 | 26500 | 26500 | 26500 | 26450 | 2319 |
| 482 | 20241217 | 103500 | 49837079500 | 26500 | 26500 | 26500 | 26450 | 3406 |
| 483 | 20241217 | 103400 | 49746841200 | 26450 | 26450 | 26500 | 26400 | 2354 |
| 484 | 20241217 | 103300 | 49684582050 | 26450 | 26400 | 26450 | 26400 | 1905 |
| 485 | 20241217 | 103200 | 49634246400 | 26400 | 26400 | 26450 | 26350 | 834 |
| 486 | 20241217 | 103100 | 49612230400 | 26350 | 26450 | 26500 | 26350 | 5104 |
| 487 | 20241217 | 103000 | 49477455450 | 26450 | 26450 | 26500 | 26400 | 3634 |
| 488 | 20241217 | 102900 | 49381352750 | 26450 | 26400 | 26450 | 26350 | 3108 |
| 489 | 20241217 | 102800 | 49299244450 | 26400 | 26400 | 26400 | 26350 | 1303 |
| 490 | 20241217 | 102700 | 49264868700 | 26350 | 26350 | 26400 | 26300 | 8048 |
| 491 | 20241217 | 102600 | 49052787800 | 26400 | 26400 | 26400 | 26350 | 2628 |
| 492 | 20241217 | 102500 | 48983437850 | 26400 | 26350 | 26400 | 26300 | 7141 |
| 493 | 20241217 | 102400 | 48795110050 | 26350 | 26350 | 26350 | 26300 | 2675 |
| 494 | 20241217 | 102300 | 48724694550 | 26350 | 26400 | 26400 | 26300 | 4660 |
| 495 | 20241217 | 102200 | 48601871750 | 26400 | 26400 | 26450 | 26350 | 2489 |
| 496 | 20241217 | 102100 | 48536181600 | 26350 | 26400 | 26450 | 26350 | 5220 |
| 497 | 20241217 | 102000 | 48398343450 | 26450 | 26400 | 26450 | 26350 | 2821 |
| 498 | 20241217 | 101900 | 48323875850 | 26400 | 26350 | 26400 | 26350 | 978 |
| 499 | 20241217 | 101800 | 48298068850 | 26400 | 26350 | 26400 | 26300 | 2466 |
| 500 | 20241217 | 101700 | 48233097350 | 26350 | 26350 | 26400 | 26300 | 2709 |
| 501 | 20241217 | 101600 | 48161696350 | 26350 | 26300 | 26400 | 26250 | 4788 |
| 502 | 20241217 | 101500 | 48035751750 | 26250 | 26300 | 26300 | 26250 | 4048 |
| 503 | 20241217 | 101400 | 47929439050 | 26250 | 26400 | 26400 | 26250 | 7885 |
| 504 | 20241217 | 101300 | 47722165750 | 26400 | 26400 | 26450 | 26300 | 10248 |
| 505 | 20241217 | 101200 | 47452093350 | 26400 | 26450 | 26500 | 26400 | 2925 |
| 506 | 20241217 | 101100 | 47374781600 | 26450 | 26500 | 26550 | 26350 | 9958 |
| 507 | 20241217 | 101000 | 47111415600 | 26500 | 26500 | 26500 | 26450 | 1585 |
| 508 | 20241217 | 100900 | 47069447250 | 26500 | 26450 | 26550 | 26400 | 2473 |
| 509 | 20241217 | 100800 | 47004034600 | 26500 | 26550 | 26600 | 26400 | 11431 |
| 510 | 20241217 | 100700 | 46701063650 | 26550 | 26400 | 26600 | 26400 | 9782 |
| 511 | 20241217 | 100600 | 46441682700 | 26400 | 26300 | 26400 | 26250 | 7608 |
| 512 | 20241217 | 100500 | 46241491350 | 26250 | 26250 | 26300 | 26150 | 10632 |
| 513 | 20241217 | 100400 | 45962552750 | 26200 | 26200 | 26250 | 26150 | 10373 |
| 514 | 20241217 | 100300 | 45690825150 | 26200 | 26250 | 26300 | 26150 | 21425 |
| 515 | 20241217 | 100200 | 45129075400 | 26200 | 26300 | 26350 | 26200 | 34882 |
| 516 | 20241217 | 100100 | 44213431900 | 26300 | 26400 | 26500 | 26300 | 17506 |
| 517 | 20241217 | 100000 | 43751922350 | 26450 | 26500 | 26500 | 26450 | 3631 |
| 518 | 20241217 | 095900 | 43655817350 | 26500 | 26450 | 26500 | 26400 | 9281 |
| 519 | 20241217 | 095800 | 43410403800 | 26400 | 26400 | 26450 | 26400 | 8506 |
| 520 | 20241217 | 095700 | 43185615500 | 26400 | 26500 | 26550 | 26400 | 12149 |
| 521 | 20241217 | 095600 | 42864572200 | 26550 | 26550 | 26550 | 26400 | 33552 |
| 522 | 20241217 | 095500 | 41975848550 | 26550 | 26500 | 26550 | 26500 | 5632 |
| 523 | 20241217 | 095400 | 41826490100 | 26550 | 26550 | 26600 | 26500 | 5090 |
| 524 | 20241217 | 095300 | 41691353650 | 26550 | 26600 | 26600 | 26550 | 5268 |
| 525 | 20241217 | 095200 | 41551408250 | 26550 | 26600 | 26600 | 26550 | 10844 |
| 526 | 20241217 | 095100 | 41263193600 | 26600 | 26550 | 26600 | 26550 | 7000 |
| 527 | 20241217 | 095000 | 41077255950 | 26550 | 26600 | 26600 | 26550 | 3137 |
| 528 | 20241217 | 094900 | 40993891700 | 26600 | 26600 | 26650 | 26550 | 6777 |
| 529 | 20241217 | 094800 | 40813582050 | 26600 | 26650 | 26700 | 26550 | 5268 |
| 530 | 20241217 | 094700 | 40673436450 | 26600 | 26650 | 26650 | 26550 | 15944 |
| 531 | 20241217 | 094600 | 40249091850 | 26650 | 26700 | 26800 | 26600 | 17630 |
| 532 | 20241217 | 094500 | 39778693700 | 26750 | 26700 | 26800 | 26700 | 6425 |
| 533 | 20241217 | 094400 | 39606966700 | 26700 | 26750 | 26800 | 26650 | 12122 |
| 534 | 20241217 | 094300 | 39283298400 | 26750 | 26750 | 26800 | 26700 | 3671 |
| 535 | 20241217 | 094200 | 39185088450 | 26750 | 26700 | 26750 | 26650 | 6310 |
| 536 | 20241217 | 094100 | 39016578350 | 26750 | 26800 | 26800 | 26650 | 4477 |
| 537 | 20241217 | 094000 | 38896959150 | 26750 | 26700 | 26850 | 26650 | 5852 |
| 538 | 20241217 | 093900 | 38740502500 | 26700 | 26750 | 26800 | 26600 | 7343 |
| 539 | 20241217 | 093800 | 38544650000 | 26700 | 26750 | 26850 | 26650 | 14238 |
| 540 | 20241217 | 093700 | 38164223550 | 26800 | 26850 | 26900 | 26700 | 14603 |
| 541 | 20241217 | 093600 | 37773159650 | 26850 | 26850 | 26900 | 26800 | 5606 |
| 542 | 20241217 | 093500 | 37622646950 | 26900 | 27000 | 27000 | 26850 | 12427 |
| 543 | 20241217 | 093400 | 37288156100 | 26950 | 27000 | 27050 | 26950 | 5529 |
| 544 | 20241217 | 093300 | 37138952550 | 27000 | 27000 | 27050 | 26900 | 7124 |
| 545 | 20241217 | 093200 | 36946800800 | 27000 | 27150 | 27150 | 26900 | 11804 |
| 546 | 20241217 | 093100 | 36627963900 | 27150 | 27150 | 27200 | 27000 | 9007 |
| 547 | 20241217 | 093000 | 36383556350 | 27000 | 26850 | 27150 | 26850 | 9476 |
| 548 | 20241217 | 092900 | 36127838700 | 26900 | 26900 | 26950 | 26850 | 9747 |
| 549 | 20241217 | 092800 | 35865617750 | 26900 | 26950 | 26950 | 26850 | 8143 |
| 550 | 20241217 | 092700 | 35646532650 | 26900 | 27000 | 27050 | 26900 | 13565 |
| 551 | 20241217 | 092600 | 35280626200 | 27000 | 27100 | 27150 | 26850 | 23797 |
| 552 | 20241217 | 092500 | 34638301900 | 27050 | 27100 | 27100 | 26950 | 9164 |
| 553 | 20241217 | 092400 | 34390289250 | 27050 | 27100 | 27150 | 26850 | 19411 |
| 554 | 20241217 | 092300 | 33865985450 | 27100 | 27000 | 27200 | 26950 | 28909 |
| 555 | 20241217 | 092200 | 33083739100 | 27000 | 26750 | 27100 | 26700 | 21427 |
| 556 | 20241217 | 092100 | 32506738500 | 26750 | 26700 | 26900 | 26650 | 24252 |
| 557 | 20241217 | 092000 | 31858200000 | 26650 | 26500 | 26700 | 26250 | 41080 |
| 558 | 20241217 | 091900 | 30774616000 | 26400 | 26650 | 26750 | 26400 | 65562 |
| 559 | 20241217 | 091800 | 29031689850 | 26650 | 26650 | 26650 | 26650 | 0 |
| 560 | 20241217 | 091700 | 29031689850 | 26650 | 26850 | 26900 | 26650 | 18062 |
| 561 | 20241217 | 091600 | 28548804250 | 26800 | 26700 | 26900 | 26650 | 32671 |
| 562 | 20241217 | 091500 | 27675406850 | 26700 | 27050 | 27050 | 26700 | 69915 |
| 563 | 20241217 | 091400 | 25801186750 | 27050 | 27050 | 27150 | 26950 | 26885 |
| 564 | 20241217 | 091300 | 25073548600 | 27050 | 27100 | 27250 | 26950 | 72440 |
| 565 | 20241217 | 091200 | 23113764700 | 27150 | 27050 | 27200 | 27000 | 36083 |
| 566 | 20241217 | 091100 | 22134710550 | 27000 | 27300 | 27350 | 27000 | 36810 |
| 567 | 20241217 | 091000 | 21135641150 | 27350 | 27450 | 27450 | 27100 | 41275 |
| 568 | 20241217 | 090900 | 20010803500 | 27450 | 27650 | 27650 | 27400 | 28849 |
| 569 | 20241217 | 090800 | 19217290000 | 27650 | 27450 | 27650 | 27350 | 30731 |
| 570 | 20241217 | 090700 | 18371467050 | 27450 | 27400 | 27550 | 27300 | 31368 |
| 571 | 20241217 | 090600 | 17510898150 | 27400 | 27200 | 27750 | 27000 | 92383 |
| 572 | 20241217 | 090500 | 14981427350 | 27200 | 28000 | 28050 | 27150 | 85598 |
| 573 | 20241217 | 090400 | 12617724700 | 28000 | 27850 | 28000 | 27800 | 34517 |
| 574 | 20241217 | 090300 | 11655086000 | 27850 | 27900 | 28000 | 27550 | 48788 |
| 575 | 20241217 | 090200 | 10300262300 | 27800 | 28500 | 28550 | 27500 | 97602 |
| 576 | 20241217 | 090100 | 7564277000 | 28500 | 29000 | 29100 | 28400 | 126693 |
| 577 | 20241217 | 090000 | 3932399950 | 28950 | 29600 | 29650 | 28900 | 132982 |