34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 192000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 3 | 20241219 | 191900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20241219 | 191800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20241219 | 191700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20241219 | 191600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20241219 | 191500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20241219 | 191400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20241219 | 191300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20241219 | 191200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20241219 | 191100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20241219 | 191000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20241219 | 190900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20241219 | 190800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20241219 | 190700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20241219 | 190600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20241219 | 190500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20241219 | 190400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20241219 | 190300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20241219 | 190200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20241219 | 190100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20241219 | 190000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20241219 | 185900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20241219 | 185800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20241219 | 185700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20241219 | 185600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20241219 | 185500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20241219 | 185400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20241219 | 185300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20241219 | 185200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20241219 | 185100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20241219 | 185000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 33 | 20241219 | 184900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20241219 | 184800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20241219 | 184700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20241219 | 184600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20241219 | 184500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20241219 | 184400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20241219 | 184300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20241219 | 184200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20241219 | 184100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20241219 | 184000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20241219 | 183900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20241219 | 183800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20241219 | 183700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20241219 | 183600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20241219 | 183500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20241219 | 183400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20241219 | 183300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20241219 | 183200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20241219 | 183100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20241219 | 183000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20241219 | 182900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20241219 | 182800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20241219 | 182700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20241219 | 182600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20241219 | 182500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20241219 | 182400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20241219 | 182300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20241219 | 182200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20241219 | 182100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20241219 | 182000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 63 | 20241219 | 181900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20241219 | 181800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20241219 | 181700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20241219 | 181600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20241219 | 181500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20241219 | 181400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20241219 | 181300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20241219 | 181200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20241219 | 181100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20241219 | 181000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20241219 | 180900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20241219 | 180800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20241219 | 180700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20241219 | 180600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20241219 | 180500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20241219 | 180400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20241219 | 180300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20241219 | 180200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20241219 | 180100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20241219 | 180000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20241219 | 175900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20241219 | 175800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20241219 | 175700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20241219 | 175600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20241219 | 175500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20241219 | 175400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20241219 | 175300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20241219 | 175200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20241219 | 175100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20241219 | 175000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 93 | 20241219 | 174900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20241219 | 174800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20241219 | 174700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20241219 | 174600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20241219 | 174500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20241219 | 174400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20241219 | 174300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20241219 | 174200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20241219 | 174100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20241219 | 174000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20241219 | 173900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20241219 | 173800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20241219 | 173700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20241219 | 173600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20241219 | 173500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20241219 | 173400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20241219 | 173300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20241219 | 173200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20241219 | 173100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20241219 | 173000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20241219 | 172900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20241219 | 172800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20241219 | 172700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20241219 | 172600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20241219 | 172500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20241219 | 172400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20241219 | 172300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20241219 | 172200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20241219 | 172100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20241219 | 172000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 123 | 20241219 | 171900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20241219 | 171800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20241219 | 171700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20241219 | 171600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20241219 | 171500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20241219 | 171400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20241219 | 171300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20241219 | 171200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20241219 | 171100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20241219 | 171000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20241219 | 170900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20241219 | 170800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20241219 | 170700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20241219 | 170600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20241219 | 170500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20241219 | 170400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20241219 | 170300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20241219 | 170200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20241219 | 170100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20241219 | 170000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20241219 | 165900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20241219 | 165800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20241219 | 165700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20241219 | 165600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20241219 | 165500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20241219 | 165400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20241219 | 165300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20241219 | 165200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20241219 | 165100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20241219 | 165000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 153 | 20241219 | 164900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20241219 | 164800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20241219 | 164700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20241219 | 164600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20241219 | 164500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20241219 | 164400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20241219 | 164300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20241219 | 164200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20241219 | 164100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20241219 | 164000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20241219 | 163900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20241219 | 163800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20241219 | 163700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20241219 | 163600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20241219 | 163500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20241219 | 163400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20241219 | 163300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20241219 | 163200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20241219 | 163100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20241219 | 163000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20241219 | 162900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20241219 | 162800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20241219 | 162700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20241219 | 162600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20241219 | 162500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20241219 | 162400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20241219 | 162300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20241219 | 162200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20241219 | 162100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20241219 | 162000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 183 | 20241219 | 161900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20241219 | 161800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20241219 | 161700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20241219 | 161600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20241219 | 161500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20241219 | 161400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20241219 | 161300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20241219 | 161200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20241219 | 161100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20241219 | 161000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20241219 | 160900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20241219 | 160800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20241219 | 160700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20241219 | 160600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20241219 | 160500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20241219 | 160400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20241219 | 160300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20241219 | 160200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20241219 | 160100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20241219 | 160000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20241219 | 155900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20241219 | 155800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20241219 | 155700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20241219 | 155600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20241219 | 155500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20241219 | 155400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20241219 | 155300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20241219 | 155200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20241219 | 155100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20241219 | 155000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 213 | 20241219 | 154900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20241219 | 154800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20241219 | 154700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20241219 | 154600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20241219 | 154500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20241219 | 154400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20241219 | 154300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20241219 | 154200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20241219 | 154100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20241219 | 154000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20241219 | 153900 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20241219 | 153800 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20241219 | 153700 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20241219 | 153600 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20241219 | 153500 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20241219 | 153400 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20241219 | 153300 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20241219 | 153200 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20241219 | 153100 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20241219 | 153000 | 21697026050 | 33750 | 33750 | 33750 | 33750 | 16760 |
| 233 | 20241219 | 152900 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20241219 | 152800 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20241219 | 152700 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20241219 | 152600 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20241219 | 152500 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20241219 | 152400 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20241219 | 152300 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 240 | 20241219 | 152200 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20241219 | 152100 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20241219 | 152000 | 21131376050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 243 | 20241219 | 151900 | 21131376050 | 33750 | 33750 | 33800 | 33750 | 576 |
| 244 | 20241219 | 151800 | 21111927600 | 33750 | 33800 | 33800 | 33650 | 7829 |
| 245 | 20241219 | 151700 | 20848035450 | 33800 | 33800 | 33800 | 33750 | 935 |
| 246 | 20241219 | 151600 | 20816469750 | 33800 | 33850 | 33850 | 33750 | 1688 |
| 247 | 20241219 | 151500 | 20759467150 | 33850 | 33800 | 33850 | 33750 | 2628 |
| 248 | 20241219 | 151400 | 20670647700 | 33800 | 33750 | 33800 | 33750 | 506 |
| 249 | 20241219 | 151300 | 20653547400 | 33750 | 33800 | 33800 | 33750 | 1586 |
| 250 | 20241219 | 151200 | 20599994300 | 33750 | 33750 | 33800 | 33750 | 536 |
| 251 | 20241219 | 151100 | 20581880800 | 33800 | 33750 | 33800 | 33700 | 1598 |
| 252 | 20241219 | 151000 | 20527949500 | 33750 | 33750 | 33750 | 33700 | 356 |
| 253 | 20241219 | 150900 | 20515936350 | 33750 | 33750 | 33750 | 33700 | 185 |
| 254 | 20241219 | 150800 | 20509693300 | 33700 | 33800 | 33800 | 33700 | 1220 |
| 255 | 20241219 | 150700 | 20468519500 | 33800 | 33800 | 33850 | 33750 | 6950 |
| 256 | 20241219 | 150600 | 20233726550 | 33850 | 33800 | 33850 | 33800 | 171 |
| 257 | 20241219 | 150500 | 20227941000 | 33800 | 33850 | 33900 | 33800 | 1227 |
| 258 | 20241219 | 150400 | 20186421250 | 33900 | 33850 | 33900 | 33800 | 871 |
| 259 | 20241219 | 150300 | 20156935150 | 33850 | 33850 | 33900 | 33800 | 218 |
| 260 | 20241219 | 150200 | 20149556750 | 33900 | 33850 | 33900 | 33750 | 1077 |
| 261 | 20241219 | 150100 | 20113145150 | 33800 | 33850 | 33900 | 33800 | 229 |
| 262 | 20241219 | 150000 | 20105392400 | 33800 | 33750 | 33900 | 33750 | 307 |
| 263 | 20241219 | 145900 | 20094999500 | 33800 | 33900 | 33900 | 33750 | 296 |
| 264 | 20241219 | 145800 | 20084986800 | 33800 | 33800 | 33900 | 33700 | 1846 |
| 265 | 20241219 | 145700 | 20022639900 | 33750 | 33750 | 33750 | 33700 | 1077 |
| 266 | 20241219 | 145600 | 19986323800 | 33700 | 33750 | 33750 | 33700 | 562 |
| 267 | 20241219 | 145500 | 19967363600 | 33750 | 33800 | 33800 | 33700 | 660 |
| 268 | 20241219 | 145400 | 19945078800 | 33800 | 33750 | 33850 | 33700 | 3627 |
| 269 | 20241219 | 145300 | 19822732400 | 33700 | 33750 | 33750 | 33700 | 479 |
| 270 | 20241219 | 145200 | 19806575450 | 33700 | 33750 | 33750 | 33700 | 1257 |
| 271 | 20241219 | 145100 | 19764193900 | 33750 | 33750 | 33750 | 33700 | 376 |
| 272 | 20241219 | 145000 | 19751511800 | 33750 | 33750 | 33750 | 33700 | 706 |
| 273 | 20241219 | 144900 | 19727707000 | 33750 | 33700 | 33750 | 33700 | 1041 |
| 274 | 20241219 | 144800 | 19692613350 | 33750 | 33800 | 33800 | 33700 | 3012 |
| 275 | 20241219 | 144700 | 19591019650 | 33750 | 33750 | 33800 | 33750 | 1303 |
| 276 | 20241219 | 144600 | 19547038300 | 33750 | 33800 | 33800 | 33750 | 2706 |
| 277 | 20241219 | 144500 | 19455677400 | 33750 | 33800 | 33850 | 33750 | 2731 |
| 278 | 20241219 | 144400 | 19363463200 | 33800 | 33800 | 33850 | 33800 | 452 |
| 279 | 20241219 | 144300 | 19348177700 | 33800 | 33800 | 33850 | 33750 | 618 |
| 280 | 20241219 | 144200 | 19327288900 | 33800 | 33850 | 33850 | 33800 | 2971 |
| 281 | 20241219 | 144100 | 19226864550 | 33850 | 33900 | 33900 | 33800 | 1206 |
| 282 | 20241219 | 144000 | 19186039650 | 33850 | 33900 | 33900 | 33850 | 2188 |
| 283 | 20241219 | 143900 | 19111956900 | 33850 | 33950 | 33950 | 33850 | 368 |
| 284 | 20241219 | 143800 | 19099481500 | 33950 | 33900 | 33950 | 33900 | 87 |
| 285 | 20241219 | 143700 | 19096531100 | 33900 | 33950 | 33950 | 33900 | 281 |
| 286 | 20241219 | 143600 | 19086996250 | 33900 | 33850 | 33950 | 33850 | 114 |
| 287 | 20241219 | 143500 | 19083128600 | 33850 | 34000 | 34000 | 33850 | 1615 |
| 288 | 20241219 | 143400 | 19028369950 | 33950 | 34000 | 34000 | 33950 | 205 |
| 289 | 20241219 | 143300 | 19021403300 | 33950 | 34000 | 34000 | 33900 | 814 |
| 290 | 20241219 | 143200 | 18993734300 | 34000 | 33950 | 34000 | 33950 | 87 |
| 291 | 20241219 | 143100 | 18990778200 | 33950 | 34000 | 34000 | 33900 | 107 |
| 292 | 20241219 | 143000 | 18987143500 | 34000 | 33950 | 34000 | 33950 | 136 |
| 293 | 20241219 | 142900 | 18982524450 | 33950 | 34000 | 34050 | 33950 | 425 |
| 294 | 20241219 | 142800 | 18968081600 | 34000 | 34000 | 34000 | 33950 | 161 |
| 295 | 20241219 | 142700 | 18962615100 | 34000 | 34000 | 34000 | 33950 | 3241 |
| 296 | 20241219 | 142600 | 18852474400 | 34000 | 34000 | 34000 | 33950 | 475 |
| 297 | 20241219 | 142500 | 18836346200 | 34000 | 34000 | 34050 | 34000 | 187 |
| 298 | 20241219 | 142400 | 18829982000 | 34000 | 34000 | 34050 | 34000 | 429 |
| 299 | 20241219 | 142300 | 18815389250 | 34050 | 34050 | 34050 | 34000 | 1345 |
| 300 | 20241219 | 142200 | 18769657650 | 34000 | 34000 | 34050 | 34000 | 442 |
| 301 | 20241219 | 142100 | 18754622150 | 34050 | 34000 | 34050 | 34000 | 190 |
| 302 | 20241219 | 142000 | 18748158150 | 34000 | 34000 | 34050 | 34000 | 156 |
| 303 | 20241219 | 141900 | 18742849650 | 34050 | 34050 | 34050 | 34000 | 1817 |
| 304 | 20241219 | 141800 | 18681065100 | 34000 | 34000 | 34050 | 34000 | 1551 |
| 305 | 20241219 | 141700 | 18628321550 | 34050 | 34050 | 34050 | 34000 | 179 |
| 306 | 20241219 | 141600 | 18622230550 | 34050 | 34000 | 34050 | 34000 | 1662 |
| 307 | 20241219 | 141500 | 18565718550 | 34000 | 34000 | 34000 | 33950 | 567 |
| 308 | 20241219 | 141400 | 18546440650 | 34000 | 33950 | 34000 | 33950 | 644 |
| 309 | 20241219 | 141300 | 18524548900 | 34000 | 34000 | 34000 | 33950 | 514 |
| 310 | 20241219 | 141200 | 18507078100 | 34000 | 34000 | 34000 | 33950 | 239 |
| 311 | 20241219 | 141100 | 18498959750 | 34000 | 33950 | 34000 | 33950 | 1060 |
| 312 | 20241219 | 141000 | 18462958900 | 33950 | 34050 | 34050 | 33900 | 4117 |
| 313 | 20241219 | 140900 | 18323097100 | 34050 | 34050 | 34050 | 34000 | 286 |
| 314 | 20241219 | 140800 | 18313364450 | 34050 | 34050 | 34050 | 34000 | 187 |
| 315 | 20241219 | 140700 | 18306999550 | 34050 | 34050 | 34050 | 34000 | 665 |
| 316 | 20241219 | 140600 | 18284384400 | 34000 | 34000 | 34050 | 34000 | 399 |
| 317 | 20241219 | 140500 | 18270802250 | 34050 | 34050 | 34050 | 34050 | 80 |
| 318 | 20241219 | 140400 | 18268078250 | 34050 | 34050 | 34050 | 34000 | 169 |
| 319 | 20241219 | 140300 | 18262324250 | 34050 | 34050 | 34050 | 34000 | 510 |
| 320 | 20241219 | 140200 | 18244980900 | 34050 | 34050 | 34050 | 34000 | 634 |
| 321 | 20241219 | 140100 | 18223393250 | 34000 | 34050 | 34050 | 34000 | 933 |
| 322 | 20241219 | 140000 | 18191631500 | 34050 | 34050 | 34050 | 34000 | 492 |
| 323 | 20241219 | 135900 | 18174890550 | 34050 | 34050 | 34050 | 34000 | 225 |
| 324 | 20241219 | 135800 | 18167236500 | 34050 | 34050 | 34050 | 34000 | 402 |
| 325 | 20241219 | 135700 | 18153555850 | 34000 | 34050 | 34050 | 34000 | 314 |
| 326 | 20241219 | 135600 | 18142871850 | 34000 | 34050 | 34050 | 34000 | 477 |
| 327 | 20241219 | 135500 | 18126644750 | 34050 | 34000 | 34050 | 34000 | 118 |
| 328 | 20241219 | 135400 | 18122628400 | 34050 | 34050 | 34050 | 34000 | 640 |
| 329 | 20241219 | 135300 | 18100865250 | 34000 | 34050 | 34050 | 34000 | 98 |
| 330 | 20241219 | 135200 | 18097529050 | 34050 | 34050 | 34050 | 34000 | 300 |
| 331 | 20241219 | 135100 | 18087321550 | 34050 | 33950 | 34050 | 33950 | 921 |
| 332 | 20241219 | 135000 | 18055987450 | 34000 | 33950 | 34000 | 33900 | 289 |
| 333 | 20241219 | 134900 | 18046176650 | 34000 | 34000 | 34050 | 33950 | 247 |
| 334 | 20241219 | 134800 | 18037782500 | 34000 | 33950 | 34050 | 33900 | 772 |
| 335 | 20241219 | 134700 | 18011576400 | 34000 | 34050 | 34050 | 33950 | 397 |
| 336 | 20241219 | 134600 | 17998077200 | 34050 | 34000 | 34050 | 33950 | 3162 |
| 337 | 20241219 | 134500 | 17890592050 | 34000 | 34000 | 34000 | 33950 | 437 |
| 338 | 20241219 | 134400 | 17875749500 | 34000 | 34000 | 34050 | 33950 | 1630 |
| 339 | 20241219 | 134300 | 17820361150 | 34000 | 34000 | 34000 | 33950 | 451 |
| 340 | 20241219 | 134200 | 17805028850 | 34000 | 34050 | 34050 | 34000 | 3389 |
| 341 | 20241219 | 134100 | 17689793900 | 34000 | 34050 | 34100 | 34000 | 656 |
| 342 | 20241219 | 134000 | 17667461100 | 34050 | 34100 | 34100 | 34000 | 831 |
| 343 | 20241219 | 133900 | 17639164750 | 34100 | 34050 | 34100 | 34050 | 789 |
| 344 | 20241219 | 133800 | 17612284500 | 34100 | 34050 | 34100 | 34050 | 337 |
| 345 | 20241219 | 133700 | 17600799250 | 34100 | 34050 | 34100 | 34050 | 763 |
| 346 | 20241219 | 133600 | 17574785950 | 34100 | 34100 | 34100 | 34050 | 271 |
| 347 | 20241219 | 133500 | 17565546150 | 34100 | 34050 | 34100 | 34050 | 628 |
| 348 | 20241219 | 133400 | 17544155750 | 34050 | 34050 | 34100 | 34050 | 207 |
| 349 | 20241219 | 133300 | 17537100100 | 34050 | 34050 | 34100 | 34000 | 254 |
| 350 | 20241219 | 133200 | 17528443850 | 34050 | 34100 | 34100 | 34050 | 1198 |
| 351 | 20241219 | 133100 | 17487641800 | 34050 | 34050 | 34100 | 34050 | 752 |
| 352 | 20241219 | 133000 | 17462032800 | 34050 | 34050 | 34100 | 34050 | 208 |
| 353 | 20241219 | 132900 | 17454942400 | 34100 | 34050 | 34100 | 34000 | 1173 |
| 354 | 20241219 | 132800 | 17414999250 | 34050 | 34000 | 34100 | 34000 | 116 |
| 355 | 20241219 | 132700 | 17411050100 | 34000 | 34100 | 34100 | 34000 | 481 |
| 356 | 20241219 | 132600 | 17394668950 | 34050 | 34100 | 34100 | 34050 | 204 |
| 357 | 20241219 | 132500 | 17387717950 | 34100 | 34100 | 34100 | 34050 | 1037 |
| 358 | 20241219 | 132400 | 17352397750 | 34100 | 34050 | 34100 | 34050 | 412 |
| 359 | 20241219 | 132300 | 17338365250 | 34050 | 34050 | 34100 | 34000 | 3500 |
| 360 | 20241219 | 132200 | 17219194100 | 34050 | 34050 | 34050 | 34000 | 603 |
| 361 | 20241219 | 132100 | 17198685850 | 34050 | 34100 | 34100 | 34000 | 1936 |
| 362 | 20241219 | 132000 | 17132755850 | 34100 | 34050 | 34100 | 34050 | 679 |
| 363 | 20241219 | 131900 | 17109610700 | 34050 | 34050 | 34100 | 34050 | 339 |
| 364 | 20241219 | 131800 | 17098057600 | 34100 | 34050 | 34100 | 34000 | 2082 |
| 365 | 20241219 | 131700 | 17027158800 | 34000 | 34050 | 34050 | 34000 | 317 |
| 366 | 20241219 | 131600 | 17016369950 | 34050 | 34050 | 34100 | 34000 | 760 |
| 367 | 20241219 | 131500 | 16990498850 | 34050 | 34050 | 34100 | 34050 | 318 |
| 368 | 20241219 | 131400 | 16979666750 | 34050 | 34050 | 34100 | 34000 | 1423 |
| 369 | 20241219 | 131300 | 16931218600 | 34050 | 34050 | 34050 | 34000 | 294 |
| 370 | 20241219 | 131200 | 16921208550 | 34050 | 34050 | 34100 | 34000 | 2274 |
| 371 | 20241219 | 131100 | 16843774950 | 34100 | 34050 | 34100 | 34050 | 2141 |
| 372 | 20241219 | 131000 | 16770776300 | 34100 | 34050 | 34100 | 34000 | 1686 |
| 373 | 20241219 | 130900 | 16713364000 | 34050 | 34050 | 34050 | 34000 | 644 |
| 374 | 20241219 | 130800 | 16691453200 | 34000 | 34050 | 34050 | 33950 | 1120 |
| 375 | 20241219 | 130700 | 16653366400 | 34050 | 34050 | 34050 | 34000 | 1438 |
| 376 | 20241219 | 130600 | 16604404650 | 34050 | 34000 | 34050 | 33950 | 5414 |
| 377 | 20241219 | 130500 | 16420305750 | 34000 | 34000 | 34000 | 33950 | 120 |
| 378 | 20241219 | 130400 | 16416227100 | 34000 | 34000 | 34000 | 33950 | 275 |
| 379 | 20241219 | 130300 | 16406885800 | 34000 | 33950 | 34000 | 33950 | 1864 |
| 380 | 20241219 | 130200 | 16343600100 | 33950 | 33900 | 33950 | 33850 | 2389 |
| 381 | 20241219 | 130100 | 16262616400 | 33900 | 33900 | 33900 | 33850 | 585 |
| 382 | 20241219 | 130000 | 16242788300 | 33900 | 33850 | 33900 | 33850 | 238 |
| 383 | 20241219 | 125900 | 16234721750 | 33900 | 33900 | 33900 | 33850 | 292 |
| 384 | 20241219 | 125800 | 16224831600 | 33850 | 33900 | 33900 | 33850 | 156 |
| 385 | 20241219 | 125700 | 16219546350 | 33900 | 33850 | 33900 | 33850 | 183 |
| 386 | 20241219 | 125600 | 16213345100 | 33850 | 33900 | 33900 | 33850 | 1619 |
| 387 | 20241219 | 125500 | 16158526200 | 33900 | 33850 | 33900 | 33850 | 268 |
| 388 | 20241219 | 125400 | 16149444050 | 33900 | 33900 | 33900 | 33850 | 407 |
| 389 | 20241219 | 125300 | 16135659950 | 33900 | 33850 | 33900 | 33800 | 3336 |
| 390 | 20241219 | 125200 | 16022645000 | 33850 | 33850 | 33850 | 33800 | 1153 |
| 391 | 20241219 | 125100 | 15983619350 | 33850 | 33850 | 33850 | 33800 | 1852 |
| 392 | 20241219 | 125000 | 15920948900 | 33900 | 33850 | 33900 | 33850 | 1417 |
| 393 | 20241219 | 124900 | 15872976050 | 33900 | 33900 | 33900 | 33850 | 109 |
| 394 | 20241219 | 124800 | 15869282000 | 33900 | 33900 | 33900 | 33850 | 187 |
| 395 | 20241219 | 124700 | 15862942950 | 33900 | 33900 | 33900 | 33900 | 33 |
| 396 | 20241219 | 124600 | 15861824250 | 33900 | 33900 | 33900 | 33850 | 1038 |
| 397 | 20241219 | 124500 | 15826637300 | 33900 | 33900 | 33900 | 33850 | 117 |
| 398 | 20241219 | 124400 | 15822671850 | 33850 | 33850 | 33900 | 33850 | 471 |
| 399 | 20241219 | 124300 | 15806724500 | 33900 | 33850 | 33900 | 33800 | 1168 |
| 400 | 20241219 | 124200 | 15767187450 | 33850 | 33850 | 33850 | 33800 | 107 |
| 401 | 20241219 | 124100 | 15763566200 | 33850 | 33850 | 33850 | 33800 | 82 |
| 402 | 20241219 | 124000 | 15760791300 | 33800 | 33850 | 33850 | 33800 | 504 |
| 403 | 20241219 | 123900 | 15743743500 | 33850 | 33850 | 33850 | 33800 | 384 |
| 404 | 20241219 | 123800 | 15730758100 | 33850 | 33800 | 33850 | 33800 | 162 |
| 405 | 20241219 | 123700 | 15725275600 | 33850 | 33800 | 33850 | 33800 | 405 |
| 406 | 20241219 | 123600 | 15711572500 | 33800 | 33850 | 33850 | 33800 | 388 |
| 407 | 20241219 | 123500 | 15698454000 | 33850 | 33850 | 33850 | 33800 | 179 |
| 408 | 20241219 | 123400 | 15692396250 | 33800 | 33850 | 33850 | 33800 | 509 |
| 409 | 20241219 | 123300 | 15675191200 | 33850 | 33850 | 33850 | 33800 | 313 |
| 410 | 20241219 | 123200 | 15664603250 | 33850 | 33900 | 33900 | 33800 | 1372 |
| 411 | 20241219 | 123100 | 15618158250 | 33850 | 33800 | 33850 | 33800 | 596 |
| 412 | 20241219 | 123000 | 15597991900 | 33850 | 33900 | 33900 | 33850 | 1154 |
| 413 | 20241219 | 122900 | 15558923800 | 33900 | 33900 | 33900 | 33850 | 137 |
| 414 | 20241219 | 122800 | 15554280300 | 33900 | 33850 | 33900 | 33850 | 2928 |
| 415 | 20241219 | 122700 | 15455053650 | 33900 | 33850 | 33900 | 33850 | 138 |
| 416 | 20241219 | 122600 | 15450375550 | 33900 | 33900 | 33950 | 33850 | 1376 |
| 417 | 20241219 | 122500 | 15403741250 | 33950 | 33950 | 33950 | 33900 | 324 |
| 418 | 20241219 | 122400 | 15392745950 | 33950 | 33950 | 33950 | 33900 | 127 |
| 419 | 20241219 | 122300 | 15388437650 | 33950 | 33950 | 33950 | 33900 | 429 |
| 420 | 20241219 | 122200 | 15373888850 | 33950 | 33950 | 33950 | 33900 | 326 |
| 421 | 20241219 | 122100 | 15362831100 | 33950 | 33950 | 33950 | 33900 | 176 |
| 422 | 20241219 | 122000 | 15356857950 | 33950 | 33900 | 33950 | 33900 | 1658 |
| 423 | 20241219 | 121900 | 15300648450 | 33900 | 33850 | 33900 | 33850 | 182 |
| 424 | 20241219 | 121800 | 15294480200 | 33850 | 33900 | 33900 | 33850 | 626 |
| 425 | 20241219 | 121700 | 15273287400 | 33850 | 33850 | 33900 | 33800 | 758 |
| 426 | 20241219 | 121600 | 15247602700 | 33900 | 33900 | 33900 | 33850 | 233 |
| 427 | 20241219 | 121500 | 15239713200 | 33900 | 33850 | 33900 | 33850 | 160 |
| 428 | 20241219 | 121400 | 15234294700 | 33900 | 33850 | 33900 | 33800 | 237 |
| 429 | 20241219 | 121300 | 15226267500 | 33800 | 33900 | 33900 | 33800 | 2937 |
| 430 | 20241219 | 121200 | 15126844350 | 33900 | 33950 | 33950 | 33900 | 766 |
| 431 | 20241219 | 121100 | 15100874450 | 33950 | 33950 | 33950 | 33900 | 521 |
| 432 | 20241219 | 121000 | 15083208950 | 33900 | 33950 | 33950 | 33900 | 1780 |
| 433 | 20241219 | 120900 | 15022811600 | 33950 | 34000 | 34000 | 33900 | 1453 |
| 434 | 20241219 | 120800 | 14973476900 | 34000 | 34000 | 34000 | 33950 | 922 |
| 435 | 20241219 | 120700 | 14942172250 | 34000 | 34000 | 34000 | 33950 | 3247 |
| 436 | 20241219 | 120600 | 14831806050 | 34000 | 34000 | 34000 | 34000 | 530 |
| 437 | 20241219 | 120500 | 14813786050 | 34000 | 34000 | 34000 | 33900 | 462 |
| 438 | 20241219 | 120400 | 14798099150 | 33900 | 33950 | 34000 | 33900 | 2308 |
| 439 | 20241219 | 120300 | 14719705850 | 33950 | 33950 | 33950 | 33900 | 1466 |
| 440 | 20241219 | 120200 | 14669938450 | 33950 | 33900 | 33950 | 33900 | 938 |
| 441 | 20241219 | 120100 | 14638094500 | 33950 | 33950 | 33950 | 33900 | 354 |
| 442 | 20241219 | 120000 | 14626076450 | 33950 | 34000 | 34000 | 33950 | 380 |
| 443 | 20241219 | 115900 | 14613175250 | 33950 | 33900 | 34000 | 33900 | 3094 |
| 444 | 20241219 | 115800 | 14508145400 | 33900 | 33950 | 33950 | 33900 | 334 |
| 445 | 20241219 | 115700 | 14496815950 | 33950 | 33900 | 33950 | 33850 | 273 |
| 446 | 20241219 | 115600 | 14487566100 | 33850 | 33900 | 33900 | 33850 | 368 |
| 447 | 20241219 | 115500 | 14475094350 | 33900 | 33900 | 33900 | 33850 | 176 |
| 448 | 20241219 | 115400 | 14469131350 | 33850 | 33950 | 33950 | 33850 | 556 |
| 449 | 20241219 | 115300 | 14450281650 | 33900 | 33900 | 33950 | 33850 | 2824 |
| 450 | 20241219 | 115200 | 14354546650 | 33900 | 33850 | 33900 | 33800 | 1606 |
| 451 | 20241219 | 115100 | 14300160200 | 33850 | 33850 | 33850 | 33800 | 726 |
| 452 | 20241219 | 115000 | 14275605600 | 33850 | 33800 | 33850 | 33800 | 188 |
| 453 | 20241219 | 114900 | 14269242100 | 33850 | 33850 | 33850 | 33800 | 1042 |
| 454 | 20241219 | 114800 | 14233971350 | 33850 | 33850 | 33850 | 33800 | 210 |
| 455 | 20241219 | 114700 | 14226864500 | 33800 | 33850 | 33850 | 33800 | 126 |
| 456 | 20241219 | 114600 | 14222602900 | 33800 | 33850 | 33850 | 33800 | 329 |
| 457 | 20241219 | 114500 | 14211473600 | 33850 | 33850 | 33850 | 33800 | 137 |
| 458 | 20241219 | 114400 | 14206839950 | 33850 | 33850 | 33850 | 33800 | 141 |
| 459 | 20241219 | 114300 | 14202068000 | 33850 | 33800 | 33850 | 33800 | 461 |
| 460 | 20241219 | 114200 | 14186475650 | 33850 | 33800 | 33850 | 33800 | 365 |
| 461 | 20241219 | 114100 | 14174126550 | 33850 | 33850 | 33850 | 33800 | 331 |
| 462 | 20241219 | 114000 | 14162930950 | 33850 | 33850 | 33850 | 33800 | 335 |
| 463 | 20241219 | 113900 | 14151599550 | 33850 | 33850 | 33850 | 33800 | 190 |
| 464 | 20241219 | 113800 | 14145171500 | 33800 | 33850 | 33850 | 33800 | 682 |
| 465 | 20241219 | 113700 | 14122087750 | 33850 | 33850 | 33850 | 33800 | 82 |
| 466 | 20241219 | 113600 | 14119314000 | 33850 | 33850 | 33850 | 33800 | 651 |
| 467 | 20241219 | 113500 | 14097299450 | 33850 | 33850 | 33850 | 33800 | 124 |
| 468 | 20241219 | 113400 | 14093102800 | 33850 | 33900 | 33900 | 33850 | 210 |
| 469 | 20241219 | 113300 | 14085992300 | 33900 | 33900 | 33900 | 33850 | 112 |
| 470 | 20241219 | 113200 | 14082196650 | 33900 | 33900 | 33900 | 33850 | 596 |
| 471 | 20241219 | 113100 | 14062016550 | 33900 | 33900 | 33900 | 33850 | 151 |
| 472 | 20241219 | 113000 | 14056898000 | 33900 | 33850 | 33900 | 33850 | 1198 |
| 473 | 20241219 | 112900 | 14016338300 | 33850 | 33900 | 33900 | 33800 | 722 |
| 474 | 20241219 | 112800 | 13991897000 | 33900 | 33850 | 33900 | 33800 | 2364 |
| 475 | 20241219 | 112700 | 13911875700 | 33850 | 33800 | 33850 | 33800 | 147 |
| 476 | 20241219 | 112600 | 13906901050 | 33800 | 33850 | 33850 | 33800 | 271 |
| 477 | 20241219 | 112500 | 13897734650 | 33850 | 33850 | 33850 | 33800 | 328 |
| 478 | 20241219 | 112400 | 13886640050 | 33850 | 33850 | 33850 | 33800 | 89 |
| 479 | 20241219 | 112300 | 13883630200 | 33850 | 33750 | 33850 | 33750 | 680 |
| 480 | 20241219 | 112200 | 13860644300 | 33750 | 33800 | 33850 | 33750 | 931 |
| 481 | 20241219 | 112100 | 13829179500 | 33750 | 33750 | 33800 | 33750 | 144 |
| 482 | 20241219 | 112000 | 13824316700 | 33800 | 33850 | 33850 | 33750 | 407 |
| 483 | 20241219 | 111900 | 13810567700 | 33850 | 33800 | 33850 | 33750 | 1993 |
| 484 | 20241219 | 111800 | 13743217200 | 33850 | 33850 | 33850 | 33800 | 137 |
| 485 | 20241219 | 111700 | 13738580750 | 33850 | 33850 | 33850 | 33800 | 435 |
| 486 | 20241219 | 111600 | 13723870900 | 33850 | 33850 | 33850 | 33800 | 298 |
| 487 | 20241219 | 111500 | 13713789600 | 33850 | 33850 | 33850 | 33800 | 127 |
| 488 | 20241219 | 111400 | 13709492100 | 33850 | 33850 | 33850 | 33800 | 250 |
| 489 | 20241219 | 111300 | 13701036550 | 33800 | 33850 | 33850 | 33800 | 185 |
| 490 | 20241219 | 111200 | 13694780950 | 33850 | 33800 | 33850 | 33800 | 853 |
| 491 | 20241219 | 111100 | 13665911600 | 33850 | 33900 | 33900 | 33800 | 157 |
| 492 | 20241219 | 111000 | 13660601600 | 33850 | 33850 | 33900 | 33800 | 1743 |
| 493 | 20241219 | 110900 | 13601592550 | 33900 | 33900 | 33900 | 33850 | 318 |
| 494 | 20241219 | 110800 | 13590819550 | 33900 | 33850 | 33900 | 33850 | 217 |
| 495 | 20241219 | 110700 | 13583467850 | 33900 | 33850 | 33950 | 33850 | 2869 |
| 496 | 20241219 | 110600 | 13486196750 | 33900 | 33850 | 33900 | 33800 | 709 |
| 497 | 20241219 | 110500 | 13462198950 | 33850 | 33800 | 33900 | 33800 | 3121 |
| 498 | 20241219 | 110400 | 13356637650 | 33800 | 33750 | 33800 | 33750 | 431 |
| 499 | 20241219 | 110300 | 13342071500 | 33750 | 33800 | 33800 | 33700 | 196 |
| 500 | 20241219 | 110200 | 13335451350 | 33800 | 33800 | 33800 | 33750 | 1161 |
| 501 | 20241219 | 110100 | 13296265050 | 33800 | 33800 | 33800 | 33750 | 297 |
| 502 | 20241219 | 110000 | 13286232550 | 33800 | 33800 | 33800 | 33750 | 498 |
| 503 | 20241219 | 105900 | 13269409100 | 33800 | 33700 | 33800 | 33700 | 924 |
| 504 | 20241219 | 105800 | 13238212350 | 33750 | 33750 | 33750 | 33700 | 822 |
| 505 | 20241219 | 105700 | 13210469950 | 33700 | 33700 | 33750 | 33700 | 461 |
| 506 | 20241219 | 105600 | 13194912300 | 33700 | 33750 | 33750 | 33700 | 411 |
| 507 | 20241219 | 105500 | 13181053200 | 33750 | 33700 | 33750 | 33700 | 101 |
| 508 | 20241219 | 105400 | 13177648800 | 33700 | 33650 | 33750 | 33650 | 246 |
| 509 | 20241219 | 105300 | 13169361700 | 33650 | 33750 | 33800 | 33650 | 2848 |
| 510 | 20241219 | 105200 | 13073332600 | 33750 | 33800 | 33800 | 33700 | 1572 |
| 511 | 20241219 | 105100 | 13020251000 | 33750 | 33750 | 33800 | 33700 | 1760 |
| 512 | 20241219 | 105000 | 12960863050 | 33750 | 33650 | 33750 | 33650 | 1403 |
| 513 | 20241219 | 104900 | 12913581900 | 33700 | 33700 | 33700 | 33650 | 322 |
| 514 | 20241219 | 104800 | 12902734100 | 33700 | 33600 | 33700 | 33600 | 3523 |
| 515 | 20241219 | 104700 | 12784189850 | 33600 | 33600 | 33650 | 33600 | 408 |
| 516 | 20241219 | 104600 | 12770478100 | 33600 | 33550 | 33600 | 33550 | 299 |
| 517 | 20241219 | 104500 | 12760435100 | 33550 | 33600 | 33600 | 33550 | 568 |
| 518 | 20241219 | 104400 | 12741353650 | 33550 | 33600 | 33650 | 33550 | 1720 |
| 519 | 20241219 | 104300 | 12683573900 | 33600 | 33600 | 33600 | 33550 | 83 |
| 520 | 20241219 | 104200 | 12680788050 | 33600 | 33600 | 33650 | 33550 | 1511 |
| 521 | 20241219 | 104100 | 12630027100 | 33600 | 33550 | 33650 | 33550 | 385 |
| 522 | 20241219 | 104000 | 12617097600 | 33550 | 33600 | 33650 | 33550 | 506 |
| 523 | 20241219 | 103900 | 12600086850 | 33550 | 33550 | 33600 | 33550 | 492 |
| 524 | 20241219 | 103800 | 12583576500 | 33600 | 33600 | 33600 | 33500 | 986 |
| 525 | 20241219 | 103700 | 12550492300 | 33550 | 33500 | 33600 | 33500 | 917 |
| 526 | 20241219 | 103600 | 12519740450 | 33500 | 33550 | 33550 | 33500 | 263 |
| 527 | 20241219 | 103500 | 12510921650 | 33500 | 33500 | 33550 | 33450 | 474 |
| 528 | 20241219 | 103400 | 12495037550 | 33550 | 33500 | 33550 | 33450 | 1317 |
| 529 | 20241219 | 103300 | 12450930600 | 33550 | 33450 | 33550 | 33450 | 475 |
| 530 | 20241219 | 103200 | 12435013550 | 33500 | 33450 | 33500 | 33400 | 1931 |
| 531 | 20241219 | 103100 | 12370376900 | 33450 | 33450 | 33450 | 33400 | 2110 |
| 532 | 20241219 | 103000 | 12299828950 | 33400 | 33450 | 33500 | 33400 | 4778 |
| 533 | 20241219 | 102900 | 12140025700 | 33500 | 33500 | 33500 | 33450 | 1097 |
| 534 | 20241219 | 102800 | 12103319250 | 33500 | 33500 | 33550 | 33450 | 12387 |
| 535 | 20241219 | 102700 | 11688412850 | 33500 | 33500 | 33550 | 33500 | 5165 |
| 536 | 20241219 | 102600 | 11515149550 | 33500 | 33550 | 33600 | 33500 | 1156 |
| 537 | 20241219 | 102500 | 11476388650 | 33550 | 33550 | 33600 | 33500 | 4866 |
| 538 | 20241219 | 102400 | 11313188850 | 33600 | 33550 | 33600 | 33550 | 658 |
| 539 | 20241219 | 102300 | 11291110300 | 33550 | 33550 | 33600 | 33500 | 2015 |
| 540 | 20241219 | 102200 | 11223562000 | 33500 | 33650 | 33650 | 33500 | 20635 |
| 541 | 20241219 | 102100 | 10530398500 | 33650 | 33700 | 33700 | 33650 | 1273 |
| 542 | 20241219 | 102000 | 10487544700 | 33650 | 33700 | 33700 | 33650 | 2649 |
| 543 | 20241219 | 101900 | 10398375850 | 33650 | 33650 | 33700 | 33650 | 1403 |
| 544 | 20241219 | 101800 | 10351163000 | 33650 | 33700 | 33700 | 33650 | 1562 |
| 545 | 20241219 | 101700 | 10298600100 | 33650 | 33700 | 33700 | 33650 | 161 |
| 546 | 20241219 | 101600 | 10293181800 | 33650 | 33700 | 33750 | 33650 | 5685 |
| 547 | 20241219 | 101500 | 10101722350 | 33700 | 33700 | 33750 | 33700 | 256 |
| 548 | 20241219 | 101400 | 10093094600 | 33700 | 33750 | 33750 | 33700 | 538 |
| 549 | 20241219 | 101300 | 10074951400 | 33750 | 33700 | 33800 | 33700 | 1823 |
| 550 | 20241219 | 101200 | 10013461750 | 33700 | 33800 | 33800 | 33700 | 1984 |
| 551 | 20241219 | 101100 | 9946505100 | 33750 | 33750 | 33800 | 33750 | 989 |
| 552 | 20241219 | 101000 | 9913120900 | 33800 | 33850 | 33850 | 33800 | 80 |
| 553 | 20241219 | 100900 | 9910416850 | 33750 | 33850 | 33850 | 33750 | 299 |
| 554 | 20241219 | 100800 | 9900309950 | 33800 | 33800 | 33800 | 33750 | 284 |
| 555 | 20241219 | 100700 | 9890712250 | 33800 | 33800 | 33850 | 33750 | 526 |
| 556 | 20241219 | 100600 | 9872933400 | 33750 | 33750 | 33850 | 33750 | 2181 |
| 557 | 20241219 | 100500 | 9799296900 | 33750 | 33700 | 33750 | 33650 | 9683 |
| 558 | 20241219 | 100400 | 9472979200 | 33700 | 33700 | 33700 | 33650 | 673 |
| 559 | 20241219 | 100300 | 9450318650 | 33650 | 33700 | 33750 | 33650 | 1868 |
| 560 | 20241219 | 100200 | 9387425100 | 33750 | 33700 | 33750 | 33700 | 1360 |
| 561 | 20241219 | 100100 | 9341592350 | 33750 | 33700 | 33750 | 33650 | 1206 |
| 562 | 20241219 | 100000 | 9300955150 | 33700 | 33650 | 33750 | 33650 | 1607 |
| 563 | 20241219 | 095900 | 9246840350 | 33650 | 33700 | 33750 | 33650 | 2071 |
| 564 | 20241219 | 095800 | 9177113200 | 33700 | 33700 | 33750 | 33700 | 2948 |
| 565 | 20241219 | 095700 | 9077761700 | 33700 | 33700 | 33750 | 33700 | 901 |
| 566 | 20241219 | 095600 | 9047394450 | 33700 | 33700 | 33750 | 33700 | 780 |
| 567 | 20241219 | 095500 | 9021108150 | 33750 | 33750 | 33750 | 33700 | 263 |
| 568 | 20241219 | 095400 | 9012242800 | 33750 | 33750 | 33750 | 33700 | 417 |
| 569 | 20241219 | 095300 | 8998186200 | 33750 | 33700 | 33750 | 33700 | 1137 |
| 570 | 20241219 | 095200 | 8959866000 | 33750 | 33700 | 33750 | 33700 | 864 |
| 571 | 20241219 | 095100 | 8930743600 | 33700 | 33750 | 33750 | 33700 | 422 |
| 572 | 20241219 | 095000 | 8916517750 | 33700 | 33700 | 33750 | 33650 | 1014 |
| 573 | 20241219 | 094900 | 8882366550 | 33650 | 33700 | 33750 | 33650 | 1539 |
| 574 | 20241219 | 094800 | 8830517750 | 33700 | 33650 | 33700 | 33650 | 1275 |
| 575 | 20241219 | 094700 | 8787585450 | 33600 | 33750 | 33750 | 33600 | 2764 |
| 576 | 20241219 | 094600 | 8694606250 | 33750 | 33800 | 33800 | 33550 | 29495 |
| 577 | 20241219 | 094500 | 7702720250 | 33800 | 33850 | 33850 | 33800 | 491 |
| 578 | 20241219 | 094400 | 7686122850 | 33800 | 33800 | 33850 | 33800 | 1764 |
| 579 | 20241219 | 094300 | 7626499300 | 33800 | 33800 | 33850 | 33750 | 528 |
| 580 | 20241219 | 094200 | 7608653300 | 33850 | 33850 | 33850 | 33800 | 2452 |
| 581 | 20241219 | 094100 | 7525761000 | 33800 | 33800 | 33850 | 33800 | 1421 |
| 582 | 20241219 | 094000 | 7477717950 | 33850 | 33800 | 33850 | 33800 | 1529 |
| 583 | 20241219 | 093900 | 7425986350 | 33800 | 33850 | 33850 | 33800 | 479 |
| 584 | 20241219 | 093800 | 7409793300 | 33800 | 33800 | 33850 | 33750 | 1153 |
| 585 | 20241219 | 093700 | 7370820950 | 33750 | 33750 | 33800 | 33750 | 1204 |
| 586 | 20241219 | 093600 | 7330176100 | 33800 | 33800 | 33800 | 33750 | 876 |
| 587 | 20241219 | 093500 | 7300606000 | 33700 | 33800 | 33800 | 33700 | 2194 |
| 588 | 20241219 | 093400 | 7226582750 | 33800 | 33800 | 33800 | 33700 | 507 |
| 589 | 20241219 | 093300 | 7209491400 | 33700 | 33650 | 33800 | 33650 | 2136 |
| 590 | 20241219 | 093200 | 7137508500 | 33700 | 33650 | 33700 | 33650 | 3528 |
| 591 | 20241219 | 093100 | 7018769100 | 33650 | 33800 | 33800 | 33600 | 28730 |
| 592 | 20241219 | 093000 | 6051158900 | 33750 | 33800 | 33850 | 33750 | 2729 |
| 593 | 20241219 | 092900 | 5959006700 | 33800 | 33750 | 33850 | 33700 | 10510 |
| 594 | 20241219 | 092800 | 5604357550 | 33750 | 33750 | 33800 | 33700 | 6190 |
| 595 | 20241219 | 092700 | 5395392400 | 33800 | 33850 | 33850 | 33750 | 13796 |
| 596 | 20241219 | 092600 | 4929607350 | 33800 | 33850 | 33850 | 33750 | 10256 |
| 597 | 20241219 | 092500 | 4582833950 | 33850 | 33950 | 33950 | 33850 | 8561 |
| 598 | 20241219 | 092400 | 4292678700 | 33900 | 34000 | 34000 | 33900 | 1680 |
| 599 | 20241219 | 092300 | 4235641700 | 34000 | 34050 | 34100 | 33950 | 1295 |
| 600 | 20241219 | 092200 | 4191575050 | 34050 | 33950 | 34050 | 33900 | 1059 |
| 601 | 20241219 | 092100 | 4155628650 | 33950 | 33950 | 33950 | 33900 | 667 |
| 602 | 20241219 | 092000 | 4132993250 | 33950 | 33850 | 33950 | 33850 | 1851 |
| 603 | 20241219 | 091900 | 4070251200 | 33900 | 33850 | 33900 | 33800 | 728 |
| 604 | 20241219 | 091800 | 4045608450 | 33850 | 33850 | 33850 | 33800 | 1060 |
| 605 | 20241219 | 091700 | 4009759100 | 33850 | 33850 | 33900 | 33800 | 2960 |
| 606 | 20241219 | 091600 | 3909574500 | 33800 | 33850 | 33900 | 33800 | 7556 |
| 607 | 20241219 | 091500 | 3654039250 | 33900 | 33850 | 33900 | 33800 | 2223 |
| 608 | 20241219 | 091400 | 3578782550 | 33850 | 33800 | 33900 | 33800 | 2766 |
| 609 | 20241219 | 091300 | 3485232500 | 33800 | 33850 | 33900 | 33800 | 4375 |
| 610 | 20241219 | 091200 | 3337157250 | 33850 | 33850 | 33900 | 33850 | 762 |
| 611 | 20241219 | 091100 | 3311345400 | 33850 | 33850 | 33900 | 33800 | 1230 |
| 612 | 20241219 | 091000 | 3269723850 | 33800 | 33850 | 33850 | 33800 | 2105 |
| 613 | 20241219 | 090900 | 3198503950 | 33800 | 33700 | 33850 | 33700 | 1546 |
| 614 | 20241219 | 090800 | 3146301550 | 33700 | 33900 | 34000 | 33700 | 11498 |
| 615 | 20241219 | 090700 | 2757650650 | 33900 | 34050 | 34150 | 33850 | 13434 |
| 616 | 20241219 | 090600 | 2301497700 | 34150 | 34050 | 34150 | 34050 | 2032 |
| 617 | 20241219 | 090500 | 2232206550 | 34050 | 33950 | 34100 | 33900 | 3185 |
| 618 | 20241219 | 090400 | 2123924600 | 33950 | 33850 | 33950 | 33850 | 4968 |
| 619 | 20241219 | 090300 | 1955626000 | 33900 | 33950 | 34000 | 33850 | 6971 |
| 620 | 20241219 | 090200 | 1718889300 | 33950 | 33900 | 34000 | 33900 | 5797 |
| 621 | 20241219 | 090100 | 1522068550 | 33900 | 34000 | 34000 | 33750 | 4990 |
| 622 | 20241219 | 090000 | 1352776450 | 33900 | 34000 | 34000 | 33650 | 39783 |