33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 191400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 3 | 20241216 | 191300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20241216 | 191200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20241216 | 191100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20241216 | 191000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20241216 | 190900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20241216 | 190800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20241216 | 190700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20241216 | 190600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20241216 | 190500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20241216 | 190400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20241216 | 190300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20241216 | 190200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20241216 | 190100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20241216 | 190000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20241216 | 185900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20241216 | 185800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20241216 | 185700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20241216 | 185600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20241216 | 185500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20241216 | 185400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20241216 | 185300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20241216 | 185200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20241216 | 185100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20241216 | 185000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20241216 | 184900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20241216 | 184800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20241216 | 184700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20241216 | 184600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20241216 | 184500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20241216 | 184400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 33 | 20241216 | 184300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20241216 | 184200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20241216 | 184100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20241216 | 184000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20241216 | 183900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20241216 | 183800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20241216 | 183700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20241216 | 183600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20241216 | 183500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20241216 | 183400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20241216 | 183300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20241216 | 183200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20241216 | 183100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20241216 | 183000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20241216 | 182900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20241216 | 182800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20241216 | 182700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20241216 | 182600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20241216 | 182500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20241216 | 182400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20241216 | 182300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20241216 | 182200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20241216 | 182100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20241216 | 182000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20241216 | 181900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20241216 | 181800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20241216 | 181700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20241216 | 181600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20241216 | 181500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20241216 | 181400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 63 | 20241216 | 181300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20241216 | 181200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20241216 | 181100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20241216 | 181000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20241216 | 180900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20241216 | 180800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20241216 | 180700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20241216 | 180600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20241216 | 180500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20241216 | 180400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20241216 | 180300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20241216 | 180200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20241216 | 180100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20241216 | 180000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20241216 | 175900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20241216 | 175800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20241216 | 175700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20241216 | 175600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20241216 | 175500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20241216 | 175400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20241216 | 175300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20241216 | 175200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20241216 | 175100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20241216 | 175000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20241216 | 174900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20241216 | 174800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20241216 | 174700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20241216 | 174600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20241216 | 174500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20241216 | 174400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 93 | 20241216 | 174300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20241216 | 174200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20241216 | 174100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20241216 | 174000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20241216 | 173900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20241216 | 173800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20241216 | 173700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20241216 | 173600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20241216 | 173500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20241216 | 173400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20241216 | 173300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20241216 | 173200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20241216 | 173100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20241216 | 173000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20241216 | 172900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20241216 | 172800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20241216 | 172700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20241216 | 172600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20241216 | 172500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20241216 | 172400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20241216 | 172300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20241216 | 172200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20241216 | 172100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20241216 | 172000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20241216 | 171900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20241216 | 171800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20241216 | 171700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20241216 | 171600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20241216 | 171500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20241216 | 171400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 123 | 20241216 | 171300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20241216 | 171200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20241216 | 171100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20241216 | 171000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20241216 | 170900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20241216 | 170800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20241216 | 170700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20241216 | 170600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20241216 | 170500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20241216 | 170400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20241216 | 170300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20241216 | 170200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20241216 | 170100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20241216 | 170000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20241216 | 165900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20241216 | 165800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20241216 | 165700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20241216 | 165600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20241216 | 165500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20241216 | 165400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20241216 | 165300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20241216 | 165200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20241216 | 165100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20241216 | 165000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20241216 | 164900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20241216 | 164800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20241216 | 164700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20241216 | 164600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20241216 | 164500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20241216 | 164400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 153 | 20241216 | 164300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20241216 | 164200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20241216 | 164100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20241216 | 164000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20241216 | 163900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20241216 | 163800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20241216 | 163700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20241216 | 163600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20241216 | 163500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20241216 | 163400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20241216 | 163300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20241216 | 163200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20241216 | 163100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20241216 | 163000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20241216 | 162900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20241216 | 162800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20241216 | 162700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20241216 | 162600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20241216 | 162500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20241216 | 162400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20241216 | 162300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20241216 | 162200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20241216 | 162100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20241216 | 162000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20241216 | 161900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20241216 | 161800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20241216 | 161700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20241216 | 161600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20241216 | 161500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20241216 | 161400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 183 | 20241216 | 161300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20241216 | 161200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20241216 | 161100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20241216 | 161000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20241216 | 160900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20241216 | 160800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20241216 | 160700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20241216 | 160600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20241216 | 160500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20241216 | 160400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20241216 | 160300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20241216 | 160200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20241216 | 160100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20241216 | 160000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20241216 | 155900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20241216 | 155800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20241216 | 155700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20241216 | 155600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20241216 | 155500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20241216 | 155400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20241216 | 155300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20241216 | 155200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20241216 | 155100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20241216 | 155000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20241216 | 154900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20241216 | 154800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20241216 | 154700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20241216 | 154600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20241216 | 154500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20241216 | 154400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 213 | 20241216 | 154300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20241216 | 154200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20241216 | 154100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20241216 | 154000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20241216 | 153900 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20241216 | 153800 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20241216 | 153700 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20241216 | 153600 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20241216 | 153500 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20241216 | 153400 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20241216 | 153300 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20241216 | 153200 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20241216 | 153100 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20241216 | 153000 | 7862423600 | 31400 | 31400 | 31400 | 31400 | 8118 |
| 227 | 20241216 | 152900 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20241216 | 152800 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20241216 | 152700 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20241216 | 152600 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20241216 | 152500 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20241216 | 152400 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20241216 | 152300 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20241216 | 152200 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20241216 | 152100 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 236 | 20241216 | 152000 | 7607518400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 237 | 20241216 | 151900 | 7607518400 | 31400 | 31450 | 31450 | 31400 | 459 |
| 238 | 20241216 | 151800 | 7593088550 | 31400 | 31500 | 31500 | 31400 | 976 |
| 239 | 20241216 | 151700 | 7562411750 | 31500 | 31500 | 31500 | 31450 | 183 |
| 240 | 20241216 | 151600 | 7556650550 | 31500 | 31450 | 31500 | 31450 | 236 |
| 241 | 20241216 | 151500 | 7549226650 | 31450 | 31450 | 31500 | 31400 | 59 |
| 242 | 20241216 | 151400 | 7547370700 | 31450 | 31500 | 31500 | 31400 | 235 |
| 243 | 20241216 | 151300 | 7539979850 | 31500 | 31500 | 31550 | 31450 | 128 |
| 244 | 20241216 | 151200 | 7535947850 | 31450 | 31450 | 31500 | 31400 | 233 |
| 245 | 20241216 | 151100 | 7528618750 | 31450 | 31450 | 31450 | 31400 | 144 |
| 246 | 20241216 | 151000 | 7524090000 | 31450 | 31400 | 31450 | 31400 | 408 |
| 247 | 20241216 | 150900 | 7511272850 | 31450 | 31400 | 31450 | 31400 | 169 |
| 248 | 20241216 | 150800 | 7505965250 | 31400 | 31500 | 31500 | 31350 | 612 |
| 249 | 20241216 | 150700 | 7486737650 | 31500 | 31500 | 31500 | 31450 | 625 |
| 250 | 20241216 | 150600 | 7467069650 | 31450 | 31550 | 31550 | 31450 | 344 |
| 251 | 20241216 | 150500 | 7456231550 | 31550 | 31500 | 31550 | 31500 | 50 |
| 252 | 20241216 | 150400 | 7454654600 | 31500 | 31550 | 31550 | 31500 | 293 |
| 253 | 20241216 | 150300 | 7445417550 | 31550 | 31550 | 31550 | 31500 | 97 |
| 254 | 20241216 | 150200 | 7442357750 | 31550 | 31550 | 31550 | 31550 | 35 |
| 255 | 20241216 | 150100 | 7441253500 | 31550 | 31500 | 31550 | 31500 | 116 |
| 256 | 20241216 | 150000 | 7437598400 | 31500 | 31500 | 31500 | 31450 | 71 |
| 257 | 20241216 | 145900 | 7435362000 | 31500 | 31500 | 31500 | 31450 | 60 |
| 258 | 20241216 | 145800 | 7433472550 | 31450 | 31450 | 31500 | 31450 | 284 |
| 259 | 20241216 | 145700 | 7424534900 | 31500 | 31550 | 31600 | 31500 | 397 |
| 260 | 20241216 | 145600 | 7412020500 | 31550 | 31550 | 31550 | 31500 | 147 |
| 261 | 20241216 | 145500 | 7407385450 | 31500 | 31450 | 31500 | 31450 | 372 |
| 262 | 20241216 | 145400 | 7395668800 | 31450 | 31500 | 31500 | 31450 | 134 |
| 263 | 20241216 | 145300 | 7391454450 | 31500 | 31450 | 31500 | 31400 | 93 |
| 264 | 20241216 | 145200 | 7388529550 | 31400 | 31350 | 31400 | 31350 | 241 |
| 265 | 20241216 | 145100 | 7380962350 | 31400 | 31400 | 31400 | 31350 | 26 |
| 266 | 20241216 | 145000 | 7380146100 | 31400 | 31350 | 31400 | 31350 | 17 |
| 267 | 20241216 | 144900 | 7379612350 | 31400 | 31350 | 31400 | 31350 | 886 |
| 268 | 20241216 | 144800 | 7351828000 | 31350 | 31350 | 31400 | 31350 | 62 |
| 269 | 20241216 | 144700 | 7349883500 | 31400 | 31450 | 31500 | 31400 | 1217 |
| 270 | 20241216 | 144600 | 7311646450 | 31500 | 31450 | 31500 | 31450 | 307 |
| 271 | 20241216 | 144500 | 7301983150 | 31450 | 31500 | 31500 | 31450 | 57 |
| 272 | 20241216 | 144400 | 7300187700 | 31500 | 31550 | 31550 | 31500 | 1119 |
| 273 | 20241216 | 144300 | 7264937650 | 31600 | 31550 | 31600 | 31550 | 195 |
| 274 | 20241216 | 144200 | 7258778950 | 31600 | 31550 | 31600 | 31550 | 81 |
| 275 | 20241216 | 144100 | 7256220850 | 31550 | 31600 | 31600 | 31500 | 193 |
| 276 | 20241216 | 144000 | 7250126750 | 31550 | 31550 | 31600 | 31550 | 723 |
| 277 | 20241216 | 143900 | 7227314150 | 31600 | 31550 | 31600 | 31550 | 79 |
| 278 | 20241216 | 143800 | 7224818100 | 31600 | 31550 | 31600 | 31550 | 139 |
| 279 | 20241216 | 143700 | 7220426400 | 31600 | 31600 | 31600 | 31600 | 17 |
| 280 | 20241216 | 143600 | 7219889200 | 31600 | 31600 | 31600 | 31550 | 452 |
| 281 | 20241216 | 143500 | 7205611250 | 31600 | 31550 | 31600 | 31500 | 232 |
| 282 | 20241216 | 143400 | 7198291650 | 31550 | 31550 | 31550 | 31500 | 563 |
| 283 | 20241216 | 143300 | 7180554250 | 31550 | 31550 | 31550 | 31500 | 168 |
| 284 | 20241216 | 143200 | 7175254150 | 31550 | 31550 | 31600 | 31500 | 307 |
| 285 | 20241216 | 143100 | 7165564900 | 31550 | 31550 | 31550 | 31500 | 32 |
| 286 | 20241216 | 143000 | 7164555500 | 31500 | 31500 | 31550 | 31500 | 112 |
| 287 | 20241216 | 142900 | 7161024650 | 31500 | 31600 | 31600 | 31500 | 1986 |
| 288 | 20241216 | 142800 | 7098324750 | 31600 | 31600 | 31650 | 31600 | 35 |
| 289 | 20241216 | 142700 | 7097217850 | 31650 | 31650 | 31650 | 31600 | 599 |
| 290 | 20241216 | 142600 | 7078261250 | 31700 | 31700 | 31700 | 31650 | 240 |
| 291 | 20241216 | 142500 | 7070658350 | 31700 | 31650 | 31700 | 31600 | 1248 |
| 292 | 20241216 | 142400 | 7031129350 | 31700 | 31650 | 31700 | 31650 | 21 |
| 293 | 20241216 | 142300 | 7030463850 | 31700 | 31650 | 31700 | 31650 | 110 |
| 294 | 20241216 | 142200 | 7026977300 | 31650 | 31650 | 31700 | 31650 | 72 |
| 295 | 20241216 | 142100 | 7024695200 | 31700 | 31650 | 31700 | 31650 | 120 |
| 296 | 20241216 | 142000 | 7020891400 | 31700 | 31700 | 31700 | 31650 | 108 |
| 297 | 20241216 | 141900 | 7017468000 | 31650 | 31700 | 31700 | 31650 | 53 |
| 298 | 20241216 | 141800 | 7015788100 | 31650 | 31700 | 31700 | 31650 | 54 |
| 299 | 20241216 | 141700 | 7014078150 | 31650 | 31700 | 31700 | 31650 | 145 |
| 300 | 20241216 | 141600 | 7009483800 | 31700 | 31600 | 31700 | 31600 | 53 |
| 301 | 20241216 | 141500 | 7007806050 | 31650 | 31700 | 31700 | 31650 | 137 |
| 302 | 20241216 | 141400 | 7003469150 | 31700 | 31650 | 31700 | 31600 | 220 |
| 303 | 20241216 | 141300 | 6996503950 | 31650 | 31650 | 31700 | 31650 | 293 |
| 304 | 20241216 | 141200 | 6987230450 | 31650 | 31600 | 31650 | 31600 | 1580 |
| 305 | 20241216 | 141100 | 6937300550 | 31600 | 31650 | 31650 | 31600 | 107 |
| 306 | 20241216 | 141000 | 6933914250 | 31650 | 31650 | 31700 | 31600 | 901 |
| 307 | 20241216 | 140900 | 6905433750 | 31650 | 31600 | 31650 | 31600 | 243 |
| 308 | 20241216 | 140800 | 6897743400 | 31700 | 31700 | 31700 | 31650 | 972 |
| 309 | 20241216 | 140700 | 6866950800 | 31700 | 31750 | 31750 | 31700 | 21 |
| 310 | 20241216 | 140600 | 6866284250 | 31700 | 31700 | 31750 | 31700 | 169 |
| 311 | 20241216 | 140500 | 6860918900 | 31750 | 31750 | 31750 | 31700 | 76 |
| 312 | 20241216 | 140400 | 6858506050 | 31750 | 31700 | 31750 | 31700 | 24 |
| 313 | 20241216 | 140300 | 6857744400 | 31700 | 31850 | 31850 | 31700 | 2453 |
| 314 | 20241216 | 140200 | 6779936950 | 31800 | 31800 | 31800 | 31750 | 417 |
| 315 | 20241216 | 140100 | 6766676550 | 31800 | 31800 | 31800 | 31750 | 27 |
| 316 | 20241216 | 140000 | 6765818150 | 31750 | 31750 | 31800 | 31750 | 114 |
| 317 | 20241216 | 135900 | 6762193300 | 31750 | 31750 | 31800 | 31750 | 349 |
| 318 | 20241216 | 135800 | 6751110850 | 31750 | 31750 | 31800 | 31750 | 22 |
| 319 | 20241216 | 135700 | 6750411500 | 31750 | 31800 | 31800 | 31750 | 235 |
| 320 | 20241216 | 135600 | 6742945250 | 31750 | 31800 | 31800 | 31750 | 68 |
| 321 | 20241216 | 135500 | 6740783050 | 31750 | 31750 | 31800 | 31750 | 24 |
| 322 | 20241216 | 135400 | 6740020250 | 31800 | 31750 | 31800 | 31750 | 105 |
| 323 | 20241216 | 135300 | 6736681450 | 31750 | 31800 | 31800 | 31750 | 20 |
| 324 | 20241216 | 135200 | 6736045650 | 31800 | 31750 | 31800 | 31750 | 552 |
| 325 | 20241216 | 135100 | 6718517100 | 31850 | 31800 | 31850 | 31800 | 262 |
| 326 | 20241216 | 135000 | 6710183100 | 31800 | 31800 | 31800 | 31800 | 22 |
| 327 | 20241216 | 134900 | 6709483500 | 31800 | 31800 | 31800 | 31800 | 197 |
| 328 | 20241216 | 134800 | 6703218900 | 31800 | 31800 | 31800 | 31800 | 100 |
| 329 | 20241216 | 134700 | 6700038900 | 31750 | 31750 | 31750 | 31700 | 262 |
| 330 | 20241216 | 134600 | 6691725400 | 31700 | 31800 | 31800 | 31700 | 759 |
| 331 | 20241216 | 134500 | 6667635550 | 31800 | 31800 | 31850 | 31800 | 314 |
| 332 | 20241216 | 134400 | 6657646350 | 31800 | 31800 | 31800 | 31750 | 411 |
| 333 | 20241216 | 134300 | 6644576600 | 31800 | 31750 | 31800 | 31750 | 28 |
| 334 | 20241216 | 134200 | 6643686800 | 31750 | 31750 | 31800 | 31750 | 159 |
| 335 | 20241216 | 134100 | 6638631600 | 31750 | 31750 | 31800 | 31750 | 41 |
| 336 | 20241216 | 134000 | 6637329000 | 31750 | 31800 | 31800 | 31750 | 57 |
| 337 | 20241216 | 133900 | 6635517350 | 31750 | 31750 | 31800 | 31700 | 226 |
| 338 | 20241216 | 133800 | 6628337050 | 31700 | 31650 | 31750 | 31650 | 66 |
| 339 | 20241216 | 133700 | 6626242700 | 31650 | 31650 | 31700 | 31650 | 40 |
| 340 | 20241216 | 133600 | 6624975800 | 31700 | 31650 | 31700 | 31650 | 119 |
| 341 | 20241216 | 133500 | 6621204450 | 31700 | 31650 | 31750 | 31650 | 80 |
| 342 | 20241216 | 133400 | 6618668350 | 31650 | 31650 | 31800 | 31650 | 36 |
| 343 | 20241216 | 133300 | 6617526400 | 31700 | 31650 | 31700 | 31650 | 235 |
| 344 | 20241216 | 133200 | 6610083650 | 31650 | 31700 | 31800 | 31650 | 459 |
| 345 | 20241216 | 133100 | 6595535200 | 31750 | 31750 | 31750 | 31700 | 356 |
| 346 | 20241216 | 133000 | 6584233150 | 31700 | 31700 | 31750 | 31700 | 353 |
| 347 | 20241216 | 132900 | 6573041450 | 31750 | 31700 | 31750 | 31700 | 361 |
| 348 | 20241216 | 132800 | 6561594700 | 31700 | 31750 | 31750 | 31700 | 655 |
| 349 | 20241216 | 132700 | 6540803800 | 31750 | 31750 | 31800 | 31750 | 35 |
| 350 | 20241216 | 132600 | 6539691750 | 31750 | 31750 | 31800 | 31750 | 66 |
| 351 | 20241216 | 132500 | 6537595450 | 31750 | 31850 | 31850 | 31750 | 740 |
| 352 | 20241216 | 132400 | 6514080450 | 31800 | 31750 | 31850 | 31750 | 361 |
| 353 | 20241216 | 132300 | 6502602200 | 31750 | 31800 | 31800 | 31750 | 20 |
| 354 | 20241216 | 132200 | 6501966400 | 31750 | 31800 | 31800 | 31750 | 233 |
| 355 | 20241216 | 132100 | 6494560500 | 31800 | 31750 | 31800 | 31750 | 44 |
| 356 | 20241216 | 132000 | 6493162550 | 31800 | 31800 | 31800 | 31750 | 36 |
| 357 | 20241216 | 131900 | 6492018450 | 31800 | 31750 | 31800 | 31750 | 159 |
| 358 | 20241216 | 131800 | 6486965900 | 31750 | 31800 | 31800 | 31750 | 793 |
| 359 | 20241216 | 131700 | 6461784050 | 31800 | 31800 | 31800 | 31800 | 285 |
| 360 | 20241216 | 131600 | 6452721050 | 31800 | 31850 | 31850 | 31800 | 242 |
| 361 | 20241216 | 131500 | 6445021300 | 31850 | 31850 | 31850 | 31800 | 96 |
| 362 | 20241216 | 131400 | 6441966800 | 31750 | 31850 | 31850 | 31750 | 18 |
| 363 | 20241216 | 131300 | 6441393650 | 31850 | 31750 | 31850 | 31750 | 154 |
| 364 | 20241216 | 131200 | 6436498350 | 31750 | 31800 | 31800 | 31750 | 242 |
| 365 | 20241216 | 131100 | 6428802800 | 31800 | 31850 | 31850 | 31800 | 319 |
| 366 | 20241216 | 131000 | 6418656350 | 31850 | 31900 | 31900 | 31850 | 104 |
| 367 | 20241216 | 130900 | 6415343050 | 31900 | 31900 | 31950 | 31850 | 924 |
| 368 | 20241216 | 130800 | 6385873300 | 31950 | 31900 | 31950 | 31900 | 82 |
| 369 | 20241216 | 130700 | 6383253450 | 31950 | 31950 | 31950 | 31950 | 183 |
| 370 | 20241216 | 130600 | 6377406600 | 31900 | 32050 | 32050 | 31900 | 1357 |
| 371 | 20241216 | 130500 | 6334054700 | 32000 | 31950 | 32000 | 31950 | 1420 |
| 372 | 20241216 | 130400 | 6288622850 | 31950 | 31950 | 32000 | 31950 | 244 |
| 373 | 20241216 | 130300 | 6280820150 | 31950 | 31900 | 31950 | 31900 | 1167 |
| 374 | 20241216 | 130200 | 6243535750 | 31900 | 31950 | 31950 | 31900 | 115 |
| 375 | 20241216 | 130100 | 6239864800 | 31900 | 31900 | 31950 | 31900 | 1174 |
| 376 | 20241216 | 130000 | 6202409550 | 31900 | 31900 | 31900 | 31900 | 22 |
| 377 | 20241216 | 125900 | 6201707750 | 31900 | 31900 | 31900 | 31900 | 18 |
| 378 | 20241216 | 125800 | 6201133550 | 31900 | 31900 | 31900 | 31850 | 140 |
| 379 | 20241216 | 125700 | 6196669550 | 31900 | 31800 | 31900 | 31750 | 3343 |
| 380 | 20241216 | 125600 | 6090358100 | 31800 | 31850 | 31850 | 31800 | 323 |
| 381 | 20241216 | 125500 | 6080082350 | 31800 | 31850 | 31850 | 31800 | 26 |
| 382 | 20241216 | 125400 | 6079254750 | 31850 | 31800 | 31850 | 31800 | 80 |
| 383 | 20241216 | 125300 | 6076710150 | 31800 | 31850 | 31850 | 31800 | 102 |
| 384 | 20241216 | 125200 | 6073461550 | 31850 | 31800 | 31850 | 31800 | 59 |
| 385 | 20241216 | 125100 | 6071584850 | 31750 | 31800 | 31850 | 31750 | 83 |
| 386 | 20241216 | 125000 | 6068946000 | 31850 | 31800 | 31850 | 31800 | 106 |
| 387 | 20241216 | 124900 | 6065574400 | 31800 | 31800 | 31800 | 31750 | 73 |
| 388 | 20241216 | 124800 | 6063253500 | 31800 | 31800 | 31800 | 31750 | 911 |
| 389 | 20241216 | 124700 | 6034318700 | 31850 | 31800 | 31850 | 31800 | 201 |
| 390 | 20241216 | 124600 | 6027926100 | 31800 | 31800 | 31800 | 31750 | 402 |
| 391 | 20241216 | 124500 | 6015159000 | 31800 | 31800 | 31800 | 31750 | 160 |
| 392 | 20241216 | 124400 | 6010074000 | 31800 | 31750 | 31800 | 31750 | 131 |
| 393 | 20241216 | 124300 | 6005909750 | 31800 | 31800 | 31800 | 31800 | 22 |
| 394 | 20241216 | 124200 | 6005210150 | 31750 | 31850 | 31850 | 31750 | 478 |
| 395 | 20241216 | 124100 | 5990008400 | 31850 | 31850 | 31850 | 31800 | 145 |
| 396 | 20241216 | 124000 | 5985390550 | 31850 | 31850 | 31850 | 31800 | 23 |
| 397 | 20241216 | 123900 | 5984658200 | 31850 | 31850 | 31850 | 31800 | 45 |
| 398 | 20241216 | 123800 | 5983225250 | 31900 | 31850 | 31900 | 31850 | 576 |
| 399 | 20241216 | 123700 | 5964873100 | 31900 | 31900 | 31900 | 31900 | 17 |
| 400 | 20241216 | 123600 | 5964330800 | 31900 | 31900 | 31900 | 31900 | 19 |
| 401 | 20241216 | 123500 | 5963724700 | 31850 | 31900 | 31900 | 31850 | 158 |
| 402 | 20241216 | 123400 | 5958684600 | 31900 | 31900 | 31900 | 31900 | 126 |
| 403 | 20241216 | 123300 | 5954665200 | 31850 | 31900 | 31900 | 31850 | 313 |
| 404 | 20241216 | 123200 | 5944692500 | 31900 | 31900 | 31950 | 31900 | 466 |
| 405 | 20241216 | 123100 | 5929821800 | 31950 | 31900 | 31950 | 31900 | 200 |
| 406 | 20241216 | 123000 | 5923438600 | 31950 | 31950 | 31950 | 31950 | 23 |
| 407 | 20241216 | 122900 | 5922703750 | 31950 | 31900 | 31950 | 31900 | 137 |
| 408 | 20241216 | 122800 | 5918328450 | 31950 | 31900 | 31950 | 31900 | 188 |
| 409 | 20241216 | 122700 | 5912327850 | 31900 | 31950 | 31950 | 31900 | 416 |
| 410 | 20241216 | 122600 | 5899037350 | 31950 | 31900 | 31950 | 31900 | 111 |
| 411 | 20241216 | 122500 | 5895491400 | 31950 | 31950 | 31950 | 31950 | 65 |
| 412 | 20241216 | 122400 | 5893414650 | 31950 | 31950 | 31950 | 31950 | 27 |
| 413 | 20241216 | 122300 | 5892552000 | 31950 | 31850 | 31950 | 31850 | 163 |
| 414 | 20241216 | 122200 | 5887350250 | 31950 | 31900 | 31950 | 31900 | 51 |
| 415 | 20241216 | 122100 | 5885723300 | 31900 | 31950 | 31950 | 31900 | 59 |
| 416 | 20241216 | 122000 | 5883840950 | 31950 | 31950 | 31950 | 31900 | 108 |
| 417 | 20241216 | 121900 | 5880390550 | 31900 | 31850 | 31900 | 31850 | 262 |
| 418 | 20241216 | 121800 | 5872045700 | 31850 | 31850 | 31850 | 31850 | 148 |
| 419 | 20241216 | 121700 | 5867331900 | 31800 | 31850 | 31850 | 31800 | 87 |
| 420 | 20241216 | 121600 | 5864564450 | 31850 | 31800 | 31850 | 31800 | 65 |
| 421 | 20241216 | 121500 | 5862496450 | 31800 | 31950 | 31950 | 31800 | 348 |
| 422 | 20241216 | 121400 | 5851400550 | 31900 | 31950 | 31950 | 31900 | 353 |
| 423 | 20241216 | 121300 | 5840137500 | 31950 | 31950 | 31950 | 31950 | 56 |
| 424 | 20241216 | 121200 | 5838348300 | 31950 | 31950 | 31950 | 31950 | 113 |
| 425 | 20241216 | 121100 | 5834737950 | 31950 | 31900 | 31950 | 31900 | 111 |
| 426 | 20241216 | 121000 | 5831192200 | 31950 | 31950 | 31950 | 31950 | 146 |
| 427 | 20241216 | 120900 | 5826527500 | 31950 | 31850 | 31950 | 31850 | 151 |
| 428 | 20241216 | 120800 | 5821705350 | 31900 | 31900 | 31900 | 31850 | 88 |
| 429 | 20241216 | 120700 | 5818899150 | 31900 | 31850 | 31900 | 31850 | 18 |
| 430 | 20241216 | 120600 | 5818325000 | 31900 | 31900 | 31900 | 31900 | 107 |
| 431 | 20241216 | 120500 | 5814911700 | 31900 | 31850 | 31900 | 31800 | 90 |
| 432 | 20241216 | 120400 | 5812045400 | 31850 | 31850 | 31850 | 31850 | 140 |
| 433 | 20241216 | 120300 | 5807586400 | 31900 | 31850 | 31900 | 31850 | 202 |
| 434 | 20241216 | 120200 | 5801150300 | 31900 | 31900 | 31900 | 31850 | 60 |
| 435 | 20241216 | 120100 | 5799237750 | 31850 | 31900 | 31950 | 31850 | 111 |
| 436 | 20241216 | 120000 | 5795694750 | 31900 | 31950 | 31950 | 31900 | 137 |
| 437 | 20241216 | 115900 | 5791321050 | 31900 | 31900 | 31950 | 31900 | 25 |
| 438 | 20241216 | 115800 | 5790522750 | 31950 | 31950 | 31950 | 31950 | 165 |
| 439 | 20241216 | 115700 | 5785251000 | 31950 | 31950 | 31950 | 31900 | 107 |
| 440 | 20241216 | 115600 | 5781832650 | 31950 | 31950 | 31950 | 31950 | 16 |
| 441 | 20241216 | 115500 | 5781321450 | 31900 | 31900 | 31900 | 31900 | 76 |
| 442 | 20241216 | 115400 | 5778897050 | 31900 | 31900 | 31900 | 31900 | 144 |
| 443 | 20241216 | 115300 | 5774303450 | 31900 | 31850 | 31900 | 31850 | 18 |
| 444 | 20241216 | 115200 | 5773729400 | 31900 | 31850 | 31900 | 31850 | 157 |
| 445 | 20241216 | 115100 | 5768728150 | 31850 | 31850 | 31850 | 31850 | 143 |
| 446 | 20241216 | 115000 | 5764173600 | 31850 | 31800 | 31850 | 31800 | 22 |
| 447 | 20241216 | 114900 | 5763472950 | 31800 | 31800 | 31850 | 31800 | 1491 |
| 448 | 20241216 | 114800 | 5716058350 | 31800 | 31850 | 31850 | 31800 | 1278 |
| 449 | 20241216 | 114700 | 5675360200 | 31850 | 31900 | 31950 | 31850 | 2620 |
| 450 | 20241216 | 114600 | 5591783800 | 31900 | 32000 | 32000 | 31900 | 3054 |
| 451 | 20241216 | 114500 | 5494297850 | 32000 | 32000 | 32000 | 32000 | 167 |
| 452 | 20241216 | 114400 | 5488953850 | 32000 | 32000 | 32000 | 31950 | 307 |
| 453 | 20241216 | 114300 | 5479132050 | 31950 | 32000 | 32050 | 31950 | 212 |
| 454 | 20241216 | 114200 | 5472348550 | 32000 | 31950 | 32000 | 31950 | 72 |
| 455 | 20241216 | 114100 | 5470046050 | 32000 | 32000 | 32000 | 31950 | 174 |
| 456 | 20241216 | 114000 | 5464478600 | 32000 | 32000 | 32000 | 31950 | 286 |
| 457 | 20241216 | 113900 | 5455327500 | 31950 | 31950 | 31950 | 31950 | 208 |
| 458 | 20241216 | 113800 | 5448681900 | 32000 | 32000 | 32000 | 31950 | 118 |
| 459 | 20241216 | 113700 | 5444906750 | 32000 | 31900 | 32050 | 31900 | 1432 |
| 460 | 20241216 | 113600 | 5399196350 | 31900 | 32000 | 32000 | 31900 | 1359 |
| 461 | 20241216 | 113500 | 5355770750 | 32000 | 32050 | 32050 | 32000 | 212 |
| 462 | 20241216 | 113400 | 5348986450 | 32000 | 32050 | 32050 | 32000 | 244 |
| 463 | 20241216 | 113300 | 5341170400 | 32000 | 32000 | 32050 | 31950 | 139 |
| 464 | 20241216 | 113200 | 5336721300 | 32000 | 31950 | 32000 | 31950 | 221 |
| 465 | 20241216 | 113100 | 5329650050 | 32000 | 31950 | 32050 | 31950 | 591 |
| 466 | 20241216 | 113000 | 5310740400 | 31950 | 31950 | 31950 | 31900 | 83 |
| 467 | 20241216 | 112900 | 5308090250 | 31900 | 32000 | 32000 | 31900 | 1313 |
| 468 | 20241216 | 112800 | 5266166750 | 32000 | 31950 | 32000 | 31950 | 1053 |
| 469 | 20241216 | 112700 | 5232476950 | 31950 | 31850 | 31950 | 31850 | 443 |
| 470 | 20241216 | 112600 | 5218329800 | 31850 | 31900 | 31900 | 31850 | 180 |
| 471 | 20241216 | 112500 | 5212587850 | 31900 | 31850 | 31900 | 31850 | 1118 |
| 472 | 20241216 | 112400 | 5176932050 | 31850 | 31850 | 31950 | 31850 | 876 |
| 473 | 20241216 | 112300 | 5149004450 | 31850 | 31850 | 31850 | 31800 | 163 |
| 474 | 20241216 | 112200 | 5143812950 | 31850 | 31800 | 31850 | 31800 | 137 |
| 475 | 20241216 | 112100 | 5139456050 | 31800 | 31850 | 31850 | 31800 | 299 |
| 476 | 20241216 | 112000 | 5129942400 | 31850 | 31850 | 31850 | 31850 | 214 |
| 477 | 20241216 | 111900 | 5123126500 | 31800 | 31800 | 31800 | 31800 | 173 |
| 478 | 20241216 | 111800 | 5117625100 | 31800 | 31700 | 31800 | 31700 | 132 |
| 479 | 20241216 | 111700 | 5113435800 | 31700 | 31700 | 31700 | 31650 | 144 |
| 480 | 20241216 | 111600 | 5108874750 | 31650 | 31700 | 31750 | 31650 | 572 |
| 481 | 20241216 | 111500 | 5090742350 | 31700 | 31800 | 31850 | 31700 | 964 |
| 482 | 20241216 | 111400 | 5060135700 | 31800 | 31800 | 31850 | 31750 | 63 |
| 483 | 20241216 | 111300 | 5058132050 | 31800 | 31800 | 31800 | 31750 | 174 |
| 484 | 20241216 | 111200 | 5052599050 | 31800 | 31800 | 31800 | 31800 | 59 |
| 485 | 20241216 | 111100 | 5050722850 | 31800 | 31800 | 31800 | 31800 | 68 |
| 486 | 20241216 | 111000 | 5048560450 | 31800 | 31800 | 31800 | 31750 | 173 |
| 487 | 20241216 | 110900 | 5043059250 | 31800 | 31800 | 31800 | 31800 | 178 |
| 488 | 20241216 | 110800 | 5037398850 | 31800 | 31800 | 31850 | 31800 | 838 |
| 489 | 20241216 | 110700 | 5010746250 | 31850 | 31900 | 31900 | 31850 | 855 |
| 490 | 20241216 | 110600 | 4983514400 | 31900 | 31900 | 31900 | 31900 | 3 |
| 491 | 20241216 | 110500 | 4983418700 | 31900 | 31900 | 31950 | 31900 | 879 |
| 492 | 20241216 | 110400 | 4955377550 | 31850 | 31850 | 31900 | 31850 | 167 |
| 493 | 20241216 | 110300 | 4950055750 | 31850 | 31850 | 31850 | 31850 | 1272 |
| 494 | 20241216 | 110200 | 4909542550 | 31850 | 31800 | 31850 | 31800 | 189 |
| 495 | 20241216 | 110100 | 4903529400 | 31800 | 31750 | 31800 | 31750 | 636 |
| 496 | 20241216 | 110000 | 4883320350 | 31700 | 31650 | 31700 | 31650 | 1746 |
| 497 | 20241216 | 105900 | 4828047300 | 31650 | 31650 | 31650 | 31600 | 219 |
| 498 | 20241216 | 105800 | 4821116150 | 31650 | 31650 | 31650 | 31650 | 91 |
| 499 | 20241216 | 105700 | 4818236000 | 31650 | 31650 | 31650 | 31600 | 100 |
| 500 | 20241216 | 105600 | 4815071500 | 31650 | 31650 | 31650 | 31600 | 153 |
| 501 | 20241216 | 105500 | 4810229250 | 31650 | 31650 | 31650 | 31650 | 36 |
| 502 | 20241216 | 105400 | 4809089850 | 31650 | 31500 | 31650 | 31500 | 1238 |
| 503 | 20241216 | 105300 | 4769994200 | 31550 | 31500 | 31550 | 31500 | 449 |
| 504 | 20241216 | 105200 | 4755832000 | 31500 | 31500 | 31500 | 31500 | 74 |
| 505 | 20241216 | 105100 | 4753501000 | 31500 | 31450 | 31500 | 31450 | 84 |
| 506 | 20241216 | 105000 | 4750858050 | 31450 | 31400 | 31450 | 31350 | 1238 |
| 507 | 20241216 | 104900 | 4711989000 | 31400 | 31300 | 31400 | 31300 | 120 |
| 508 | 20241216 | 104800 | 4708228100 | 31350 | 31450 | 31450 | 31350 | 1085 |
| 509 | 20241216 | 104700 | 4674202950 | 31450 | 31400 | 31450 | 31400 | 231 |
| 510 | 20241216 | 104600 | 4666945450 | 31400 | 31400 | 31450 | 31400 | 412 |
| 511 | 20241216 | 104500 | 4654007050 | 31400 | 31550 | 31550 | 31400 | 721 |
| 512 | 20241216 | 104400 | 4631325050 | 31550 | 31500 | 31550 | 31500 | 1217 |
| 513 | 20241216 | 104300 | 4592956000 | 31500 | 31450 | 31500 | 31450 | 91 |
| 514 | 20241216 | 104200 | 4590092200 | 31450 | 31500 | 31500 | 31450 | 127 |
| 515 | 20241216 | 104100 | 4586097000 | 31450 | 31450 | 31500 | 31450 | 434 |
| 516 | 20241216 | 104000 | 4572435800 | 31500 | 31500 | 31500 | 31500 | 21 |
| 517 | 20241216 | 103900 | 4571774300 | 31500 | 31500 | 31500 | 31450 | 43 |
| 518 | 20241216 | 103800 | 4570420050 | 31500 | 31450 | 31500 | 31450 | 662 |
| 519 | 20241216 | 103700 | 4549582900 | 31450 | 31600 | 31600 | 31450 | 721 |
| 520 | 20241216 | 103600 | 4526886400 | 31600 | 31600 | 31600 | 31550 | 194 |
| 521 | 20241216 | 103500 | 4520756100 | 31550 | 31500 | 31550 | 31400 | 985 |
| 522 | 20241216 | 103400 | 4489731050 | 31450 | 31450 | 31450 | 31450 | 91 |
| 523 | 20241216 | 103300 | 4486869100 | 31450 | 31500 | 31550 | 31450 | 613 |
| 524 | 20241216 | 103200 | 4467577550 | 31500 | 31500 | 31550 | 31500 | 246 |
| 525 | 20241216 | 103100 | 4459818300 | 31500 | 31450 | 31500 | 31450 | 448 |
| 526 | 20241216 | 103000 | 4445711250 | 31450 | 31500 | 31500 | 31450 | 354 |
| 527 | 20241216 | 102900 | 4434572750 | 31450 | 31450 | 31450 | 31450 | 100 |
| 528 | 20241216 | 102800 | 4431427750 | 31450 | 31500 | 31500 | 31400 | 556 |
| 529 | 20241216 | 102700 | 4413943050 | 31500 | 31550 | 31550 | 31500 | 362 |
| 530 | 20241216 | 102600 | 4402534550 | 31550 | 31550 | 31550 | 31550 | 19 |
| 531 | 20241216 | 102500 | 4401935100 | 31550 | 31550 | 31550 | 31550 | 236 |
| 532 | 20241216 | 102400 | 4394489300 | 31500 | 31400 | 31500 | 31400 | 1112 |
| 533 | 20241216 | 102300 | 4359464350 | 31400 | 31400 | 31400 | 31400 | 9 |
| 534 | 20241216 | 102200 | 4359181750 | 31400 | 31450 | 31450 | 31400 | 1627 |
| 535 | 20241216 | 102100 | 4308084900 | 31450 | 31400 | 31450 | 31400 | 843 |
| 536 | 20241216 | 102000 | 4281600100 | 31400 | 31550 | 31550 | 31400 | 1060 |
| 537 | 20241216 | 101900 | 4248279150 | 31550 | 31450 | 31550 | 31450 | 149 |
| 538 | 20241216 | 101800 | 4243588000 | 31450 | 31500 | 31500 | 31400 | 590 |
| 539 | 20241216 | 101700 | 4225033200 | 31500 | 31550 | 31550 | 31450 | 1944 |
| 540 | 20241216 | 101600 | 4163832700 | 31550 | 31700 | 31700 | 31550 | 1778 |
| 541 | 20241216 | 101500 | 4107612500 | 31700 | 31700 | 31750 | 31700 | 325 |
| 542 | 20241216 | 101400 | 4097309550 | 31700 | 31800 | 31850 | 31700 | 1552 |
| 543 | 20241216 | 101300 | 4047985150 | 31800 | 31850 | 31850 | 31800 | 27 |
| 544 | 20241216 | 101200 | 4047126250 | 31800 | 31850 | 31850 | 31800 | 162 |
| 545 | 20241216 | 101100 | 4041972600 | 31850 | 31750 | 31850 | 31750 | 285 |
| 546 | 20241216 | 101000 | 4032911100 | 31750 | 31700 | 31800 | 31700 | 117 |
| 547 | 20241216 | 100900 | 4029196350 | 31800 | 31750 | 31800 | 31700 | 42 |
| 548 | 20241216 | 100800 | 4027861750 | 31800 | 31800 | 31800 | 31700 | 826 |
| 549 | 20241216 | 100700 | 4001636700 | 31800 | 31900 | 31900 | 31800 | 3495 |
| 550 | 20241216 | 100600 | 3890250750 | 31900 | 31950 | 31950 | 31900 | 2979 |
| 551 | 20241216 | 100500 | 3795214200 | 31950 | 32000 | 32000 | 31900 | 2078 |
| 552 | 20241216 | 100400 | 3728821150 | 31950 | 31950 | 32000 | 31950 | 1335 |
| 553 | 20241216 | 100300 | 3686166500 | 32000 | 31950 | 32000 | 31950 | 779 |
| 554 | 20241216 | 100200 | 3661262200 | 31900 | 32000 | 32000 | 31900 | 3991 |
| 555 | 20241216 | 100100 | 3533604800 | 32000 | 32050 | 32050 | 32000 | 350 |
| 556 | 20241216 | 100000 | 3522394850 | 32050 | 32050 | 32050 | 32000 | 26 |
| 557 | 20241216 | 095900 | 3521561850 | 32000 | 32000 | 32000 | 32000 | 612 |
| 558 | 20241216 | 095800 | 3501977850 | 31950 | 31950 | 31950 | 31900 | 1620 |
| 559 | 20241216 | 095700 | 3450219050 | 31950 | 31900 | 31950 | 31900 | 906 |
| 560 | 20241216 | 095600 | 3421303200 | 31950 | 32000 | 32000 | 31950 | 2401 |
| 561 | 20241216 | 095500 | 3344527550 | 32000 | 32050 | 32050 | 32000 | 124 |
| 562 | 20241216 | 095400 | 3340553650 | 32050 | 32050 | 32100 | 32050 | 1144 |
| 563 | 20241216 | 095300 | 3303886750 | 32100 | 32250 | 32250 | 32100 | 1527 |
| 564 | 20241216 | 095200 | 3254787700 | 32200 | 32250 | 32250 | 32200 | 255 |
| 565 | 20241216 | 095100 | 3246569550 | 32250 | 32200 | 32250 | 32150 | 333 |
| 566 | 20241216 | 095000 | 3235850700 | 32200 | 32250 | 32300 | 32200 | 3032 |
| 567 | 20241216 | 094900 | 3138125400 | 32200 | 32200 | 32250 | 32150 | 1065 |
| 568 | 20241216 | 094800 | 3103809800 | 32200 | 32200 | 32200 | 32150 | 217 |
| 569 | 20241216 | 094700 | 3096824750 | 32150 | 32150 | 32200 | 32150 | 581 |
| 570 | 20241216 | 094600 | 3078133650 | 32150 | 32100 | 32200 | 32000 | 2179 |
| 571 | 20241216 | 094500 | 3008174450 | 32050 | 32100 | 32100 | 32050 | 504 |
| 572 | 20241216 | 094400 | 2992016400 | 32100 | 32100 | 32150 | 32100 | 615 |
| 573 | 20241216 | 094300 | 2972270450 | 32100 | 32000 | 32150 | 32000 | 1884 |
| 574 | 20241216 | 094200 | 2911904850 | 32100 | 32050 | 32100 | 32000 | 573 |
| 575 | 20241216 | 094100 | 2893540050 | 32000 | 32000 | 32050 | 32000 | 452 |
| 576 | 20241216 | 094000 | 2879071600 | 32050 | 32050 | 32050 | 32000 | 849 |
| 577 | 20241216 | 093900 | 2851895300 | 32050 | 32050 | 32100 | 31950 | 696 |
| 578 | 20241216 | 093800 | 2829598200 | 32050 | 31950 | 32050 | 31950 | 835 |
| 579 | 20241216 | 093700 | 2802884650 | 32000 | 31900 | 32000 | 31850 | 720 |
| 580 | 20241216 | 093600 | 2779910200 | 31900 | 31900 | 32000 | 31850 | 1138 |
| 581 | 20241216 | 093500 | 2743592050 | 31900 | 31850 | 31950 | 31850 | 910 |
| 582 | 20241216 | 093400 | 2714573000 | 31900 | 31900 | 31950 | 31900 | 1113 |
| 583 | 20241216 | 093300 | 2679060100 | 31900 | 32050 | 32050 | 31900 | 2084 |
| 584 | 20241216 | 093200 | 2612392450 | 32100 | 32300 | 32300 | 32100 | 2772 |
| 585 | 20241216 | 093100 | 2523235400 | 32250 | 32250 | 32300 | 32200 | 1142 |
| 586 | 20241216 | 093000 | 2486406550 | 32200 | 32100 | 32350 | 32100 | 4918 |
| 587 | 20241216 | 092900 | 2328073300 | 32150 | 32150 | 32150 | 32100 | 571 |
| 588 | 20241216 | 092800 | 2309729600 | 32150 | 32150 | 32150 | 32100 | 265 |
| 589 | 20241216 | 092700 | 2301210900 | 32150 | 32150 | 32200 | 32150 | 658 |
| 590 | 20241216 | 092600 | 2280042950 | 32200 | 32100 | 32200 | 32100 | 893 |
| 591 | 20241216 | 092500 | 2251332150 | 32100 | 32100 | 32250 | 32050 | 1539 |
| 592 | 20241216 | 092400 | 2201908050 | 32100 | 32350 | 32350 | 32100 | 1718 |
| 593 | 20241216 | 092300 | 2146536450 | 32300 | 32350 | 32450 | 32300 | 2359 |
| 594 | 20241216 | 092200 | 2070130800 | 32350 | 32250 | 32400 | 32250 | 4236 |
| 595 | 20241216 | 092100 | 1933255800 | 32250 | 32000 | 32250 | 32000 | 1961 |
| 596 | 20241216 | 092000 | 1870143250 | 32100 | 31900 | 32200 | 31900 | 3676 |
| 597 | 20241216 | 091900 | 1752242500 | 31900 | 31850 | 31900 | 31800 | 604 |
| 598 | 20241216 | 091800 | 1732998250 | 31800 | 31750 | 31850 | 31750 | 1885 |
| 599 | 20241216 | 091700 | 1673059100 | 31750 | 31850 | 31900 | 31750 | 1213 |
| 600 | 20241216 | 091600 | 1634459050 | 31850 | 31900 | 31950 | 31800 | 1511 |
| 601 | 20241216 | 091500 | 1586272350 | 31950 | 31900 | 31950 | 31750 | 3083 |
| 602 | 20241216 | 091400 | 1488139500 | 31900 | 31800 | 31950 | 31700 | 1258 |
| 603 | 20241216 | 091300 | 1448050100 | 31800 | 31850 | 32000 | 31700 | 2787 |
| 604 | 20241216 | 091200 | 1359213700 | 31850 | 31800 | 31850 | 31700 | 877 |
| 605 | 20241216 | 091100 | 1331356100 | 31750 | 31750 | 31850 | 31700 | 1120 |
| 606 | 20241216 | 091000 | 1295732800 | 31700 | 32000 | 32000 | 31650 | 2997 |
| 607 | 20241216 | 090900 | 1200550100 | 31950 | 32000 | 32000 | 31950 | 1481 |
| 608 | 20241216 | 090800 | 1153164950 | 32050 | 31950 | 32050 | 31950 | 2197 |
| 609 | 20241216 | 090700 | 1082840450 | 31950 | 31850 | 31950 | 31750 | 2606 |
| 610 | 20241216 | 090600 | 999754800 | 31900 | 31950 | 32050 | 31800 | 7054 |
| 611 | 20241216 | 090500 | 774371400 | 31900 | 31700 | 31950 | 31650 | 6314 |
| 612 | 20241216 | 090400 | 573631450 | 31650 | 31400 | 31700 | 31350 | 4944 |
| 613 | 20241216 | 090300 | 417641100 | 31400 | 31300 | 31450 | 31300 | 2180 |
| 614 | 20241216 | 090200 | 349221850 | 31400 | 31350 | 31450 | 31200 | 5162 |
| 615 | 20241216 | 090100 | 187474700 | 31350 | 31350 | 31500 | 31300 | 2133 |
| 616 | 20241216 | 090000 | 120522500 | 31350 | 31350 | 31400 | 31250 | 3844 |