34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 3 | 20241217 | 193000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20241217 | 192900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20241217 | 192800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20241217 | 192700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20241217 | 192600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20241217 | 192500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20241217 | 192400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20241217 | 192300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20241217 | 192200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20241217 | 192100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20241217 | 192000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20241217 | 191900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20241217 | 191800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20241217 | 191700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20241217 | 191600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20241217 | 191500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20241217 | 191400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20241217 | 191300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20241217 | 191200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20241217 | 191100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20241217 | 191000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20241217 | 190900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20241217 | 190800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20241217 | 190700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20241217 | 190600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20241217 | 190500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20241217 | 190400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20241217 | 190300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20241217 | 190200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20241217 | 190100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 33 | 20241217 | 190000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20241217 | 185900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20241217 | 185800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20241217 | 185700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20241217 | 185600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20241217 | 185500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20241217 | 185400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20241217 | 185300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20241217 | 185200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20241217 | 185100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20241217 | 185000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20241217 | 184900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20241217 | 184800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20241217 | 184700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20241217 | 184600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20241217 | 184500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20241217 | 184400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20241217 | 184300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20241217 | 184200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20241217 | 184100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20241217 | 184000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20241217 | 183900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20241217 | 183800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20241217 | 183700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20241217 | 183600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20241217 | 183500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20241217 | 183400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20241217 | 183300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20241217 | 183200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20241217 | 183100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 63 | 20241217 | 183000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20241217 | 182900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20241217 | 182800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20241217 | 182700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20241217 | 182600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20241217 | 182500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20241217 | 182400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20241217 | 182300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20241217 | 182200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20241217 | 182100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20241217 | 182000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20241217 | 181900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20241217 | 181800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20241217 | 181700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20241217 | 181600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20241217 | 181500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20241217 | 181400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20241217 | 181300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20241217 | 181200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20241217 | 181100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20241217 | 181000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20241217 | 180900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20241217 | 180800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20241217 | 180700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20241217 | 180600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20241217 | 180500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20241217 | 180400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20241217 | 180300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20241217 | 180200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20241217 | 180100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 93 | 20241217 | 180000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20241217 | 175900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20241217 | 175800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20241217 | 175700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20241217 | 175600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20241217 | 175500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20241217 | 175400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20241217 | 175300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20241217 | 175200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20241217 | 175100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20241217 | 175000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20241217 | 174900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20241217 | 174800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20241217 | 174700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20241217 | 174600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20241217 | 174500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20241217 | 174400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20241217 | 174300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20241217 | 174200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20241217 | 174100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20241217 | 174000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20241217 | 173900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20241217 | 173800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20241217 | 173700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20241217 | 173600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20241217 | 173500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20241217 | 173400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20241217 | 173300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20241217 | 173200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20241217 | 173100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 123 | 20241217 | 173000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20241217 | 172900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20241217 | 172800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20241217 | 172700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20241217 | 172600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20241217 | 172500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20241217 | 172400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20241217 | 172300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20241217 | 172200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20241217 | 172100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20241217 | 172000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20241217 | 171900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20241217 | 171800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20241217 | 171700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20241217 | 171600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20241217 | 171500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20241217 | 171400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20241217 | 171300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20241217 | 171200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20241217 | 171100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20241217 | 171000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20241217 | 170900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20241217 | 170800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20241217 | 170700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20241217 | 170600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20241217 | 170500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20241217 | 170400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20241217 | 170300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20241217 | 170200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20241217 | 170100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 153 | 20241217 | 170000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20241217 | 165900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20241217 | 165800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20241217 | 165700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20241217 | 165600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20241217 | 165500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20241217 | 165400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20241217 | 165300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20241217 | 165200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20241217 | 165100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20241217 | 165000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20241217 | 164900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20241217 | 164800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20241217 | 164700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20241217 | 164600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20241217 | 164500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20241217 | 164400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20241217 | 164300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20241217 | 164200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20241217 | 164100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20241217 | 164000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20241217 | 163900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20241217 | 163800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20241217 | 163700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20241217 | 163600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20241217 | 163500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20241217 | 163400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20241217 | 163300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20241217 | 163200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20241217 | 163100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 183 | 20241217 | 163000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20241217 | 162900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20241217 | 162800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20241217 | 162700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20241217 | 162600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20241217 | 162500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20241217 | 162400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20241217 | 162300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20241217 | 162200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20241217 | 162100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20241217 | 162000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20241217 | 161900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20241217 | 161800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20241217 | 161700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20241217 | 161600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20241217 | 161500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20241217 | 161400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20241217 | 161300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20241217 | 161200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20241217 | 161100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20241217 | 161000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20241217 | 160900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20241217 | 160800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20241217 | 160700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20241217 | 160600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20241217 | 160500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20241217 | 160400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20241217 | 160300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20241217 | 160200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20241217 | 160100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 213 | 20241217 | 160000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20241217 | 155900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20241217 | 155800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20241217 | 155700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20241217 | 155600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20241217 | 155500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20241217 | 155400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20241217 | 155300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20241217 | 155200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20241217 | 155100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20241217 | 155000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20241217 | 154900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20241217 | 154800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20241217 | 154700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20241217 | 154600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20241217 | 154500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20241217 | 154400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20241217 | 154300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20241217 | 154200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20241217 | 154100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20241217 | 154000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20241217 | 153900 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20241217 | 153800 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20241217 | 153700 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20241217 | 153600 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20241217 | 153500 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20241217 | 153400 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20241217 | 153300 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20241217 | 153200 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20241217 | 153100 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 243 | 20241217 | 153000 | 31453161650 | 27600 | 27600 | 27600 | 27600 | 31910 |
| 244 | 20241217 | 152900 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20241217 | 152800 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20241217 | 152700 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20241217 | 152600 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20241217 | 152500 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20241217 | 152400 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20241217 | 152300 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20241217 | 152200 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 252 | 20241217 | 152100 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 253 | 20241217 | 152000 | 30572445650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 254 | 20241217 | 151900 | 30572445650 | 27950 | 27950 | 28000 | 27900 | 4893 |
| 255 | 20241217 | 151800 | 30435692100 | 28000 | 28000 | 28000 | 27950 | 4432 |
| 256 | 20241217 | 151700 | 30311630650 | 28000 | 28000 | 28000 | 27950 | 1578 |
| 257 | 20241217 | 151600 | 30267482650 | 28000 | 27850 | 28000 | 27850 | 3477 |
| 258 | 20241217 | 151500 | 30170359150 | 27900 | 27800 | 27900 | 27800 | 5487 |
| 259 | 20241217 | 151400 | 30017452850 | 27800 | 27800 | 27850 | 27750 | 2090 |
| 260 | 20241217 | 151300 | 29959344700 | 27800 | 27750 | 27800 | 27700 | 2008 |
| 261 | 20241217 | 151200 | 29903559750 | 27750 | 27650 | 27750 | 27600 | 856 |
| 262 | 20241217 | 151100 | 29879891700 | 27650 | 27650 | 27650 | 27600 | 4590 |
| 263 | 20241217 | 151000 | 29753144000 | 27650 | 27650 | 27700 | 27600 | 6991 |
| 264 | 20241217 | 150900 | 29559940350 | 27650 | 27750 | 27750 | 27650 | 2641 |
| 265 | 20241217 | 150800 | 29486786050 | 27750 | 27750 | 27800 | 27750 | 1759 |
| 266 | 20241217 | 150700 | 29437969850 | 27800 | 27800 | 27850 | 27750 | 1189 |
| 267 | 20241217 | 150600 | 29404928400 | 27800 | 27750 | 27800 | 27750 | 702 |
| 268 | 20241217 | 150500 | 29385434700 | 27750 | 27650 | 27750 | 27650 | 3213 |
| 269 | 20241217 | 150400 | 29296467350 | 27650 | 27700 | 27700 | 27650 | 1127 |
| 270 | 20241217 | 150300 | 29265303150 | 27650 | 27650 | 27700 | 27650 | 1893 |
| 271 | 20241217 | 150200 | 29212922900 | 27750 | 27750 | 27750 | 27650 | 5827 |
| 272 | 20241217 | 150100 | 29051503750 | 27750 | 27700 | 27750 | 27700 | 1327 |
| 273 | 20241217 | 150000 | 29014735850 | 27750 | 27750 | 27800 | 27700 | 2551 |
| 274 | 20241217 | 145900 | 28943923200 | 27750 | 27800 | 27800 | 27750 | 3779 |
| 275 | 20241217 | 145800 | 28839042500 | 27800 | 27750 | 27800 | 27750 | 1606 |
| 276 | 20241217 | 145700 | 28794437200 | 27750 | 27800 | 27800 | 27750 | 526 |
| 277 | 20241217 | 145600 | 28779830500 | 27750 | 27800 | 27800 | 27750 | 658 |
| 278 | 20241217 | 145500 | 28761548250 | 27800 | 27800 | 27850 | 27750 | 900 |
| 279 | 20241217 | 145400 | 28736540950 | 27800 | 27750 | 27850 | 27750 | 1323 |
| 280 | 20241217 | 145300 | 28699771150 | 27750 | 27750 | 27800 | 27750 | 2875 |
| 281 | 20241217 | 145200 | 28619971800 | 27800 | 27850 | 27850 | 27750 | 2997 |
| 282 | 20241217 | 145100 | 28536672650 | 27800 | 27800 | 27850 | 27800 | 963 |
| 283 | 20241217 | 145000 | 28509886650 | 27850 | 27850 | 27850 | 27800 | 561 |
| 284 | 20241217 | 144900 | 28494281700 | 27850 | 27850 | 27850 | 27800 | 1516 |
| 285 | 20241217 | 144800 | 28452130150 | 27800 | 27800 | 27850 | 27800 | 3884 |
| 286 | 20241217 | 144700 | 28344146800 | 27850 | 27800 | 27850 | 27800 | 1213 |
| 287 | 20241217 | 144600 | 28310422150 | 27800 | 27850 | 27850 | 27800 | 1583 |
| 288 | 20241217 | 144500 | 28266398900 | 27850 | 27850 | 27900 | 27800 | 1428 |
| 289 | 20241217 | 144400 | 28226661650 | 27850 | 27800 | 27850 | 27800 | 2049 |
| 290 | 20241217 | 144300 | 28169655950 | 27800 | 27850 | 27900 | 27800 | 3452 |
| 291 | 20241217 | 144200 | 28073549450 | 27850 | 27900 | 27900 | 27850 | 2243 |
| 292 | 20241217 | 144100 | 28011052600 | 27850 | 27900 | 27900 | 27850 | 2075 |
| 293 | 20241217 | 144000 | 27953239400 | 27900 | 28000 | 28000 | 27850 | 4673 |
| 294 | 20241217 | 143900 | 27822919200 | 27950 | 28000 | 28050 | 27950 | 1639 |
| 295 | 20241217 | 143800 | 27777073650 | 27950 | 28000 | 28000 | 27950 | 171 |
| 296 | 20241217 | 143700 | 27772285850 | 28000 | 28050 | 28100 | 28000 | 1310 |
| 297 | 20241217 | 143600 | 27735570500 | 28050 | 28000 | 28100 | 28000 | 824 |
| 298 | 20241217 | 143500 | 27712469100 | 28050 | 28050 | 28050 | 28000 | 594 |
| 299 | 20241217 | 143400 | 27695825950 | 28000 | 28000 | 28050 | 28000 | 871 |
| 300 | 20241217 | 143300 | 27671416650 | 28000 | 28000 | 28050 | 27950 | 1190 |
| 301 | 20241217 | 143200 | 27638080350 | 28000 | 28000 | 28050 | 27950 | 669 |
| 302 | 20241217 | 143100 | 27619349150 | 28000 | 28000 | 28050 | 28000 | 912 |
| 303 | 20241217 | 143000 | 27593810750 | 28000 | 28050 | 28050 | 28000 | 739 |
| 304 | 20241217 | 142900 | 27573117100 | 28050 | 28000 | 28050 | 28000 | 368 |
| 305 | 20241217 | 142800 | 27562808450 | 28050 | 27950 | 28050 | 27950 | 230 |
| 306 | 20241217 | 142700 | 27556370300 | 27950 | 28050 | 28050 | 27950 | 455 |
| 307 | 20241217 | 142600 | 27543628750 | 28000 | 28050 | 28050 | 28000 | 1340 |
| 308 | 20241217 | 142500 | 27506088850 | 28050 | 28000 | 28050 | 27950 | 1178 |
| 309 | 20241217 | 142400 | 27473093850 | 28050 | 28000 | 28050 | 27950 | 1329 |
| 310 | 20241217 | 142300 | 27435886450 | 28000 | 27950 | 28000 | 27900 | 2109 |
| 311 | 20241217 | 142200 | 27377026150 | 27950 | 27950 | 28000 | 27950 | 886 |
| 312 | 20241217 | 142100 | 27352261200 | 27950 | 27950 | 28000 | 27950 | 412 |
| 313 | 20241217 | 142000 | 27340737750 | 27950 | 27900 | 27950 | 27900 | 290 |
| 314 | 20241217 | 141900 | 27332638050 | 27900 | 27900 | 28000 | 27900 | 883 |
| 315 | 20241217 | 141800 | 27308000400 | 28000 | 28000 | 28000 | 27900 | 175 |
| 316 | 20241217 | 141700 | 27303103900 | 28000 | 27900 | 28000 | 27900 | 596 |
| 317 | 20241217 | 141600 | 27286473900 | 28000 | 27950 | 28000 | 27900 | 228 |
| 318 | 20241217 | 141500 | 27280098600 | 27950 | 28000 | 28000 | 27950 | 1265 |
| 319 | 20241217 | 141400 | 27244720100 | 28000 | 28000 | 28050 | 27950 | 473 |
| 320 | 20241217 | 141300 | 27231468900 | 28050 | 28000 | 28050 | 28000 | 205 |
| 321 | 20241217 | 141200 | 27225723300 | 28000 | 27950 | 28000 | 27900 | 2415 |
| 322 | 20241217 | 141100 | 27158132600 | 27900 | 27950 | 27950 | 27900 | 354 |
| 323 | 20241217 | 141000 | 27148253450 | 27950 | 27950 | 27950 | 27950 | 209 |
| 324 | 20241217 | 140900 | 27142411900 | 28000 | 27950 | 28000 | 27950 | 235 |
| 325 | 20241217 | 140800 | 27135838900 | 28000 | 27950 | 28000 | 27900 | 157 |
| 326 | 20241217 | 140700 | 27131451250 | 27950 | 27950 | 28000 | 27900 | 136 |
| 327 | 20241217 | 140600 | 27127649350 | 27900 | 28050 | 28050 | 27900 | 1093 |
| 328 | 20241217 | 140500 | 27097135700 | 28050 | 27950 | 28050 | 27950 | 2147 |
| 329 | 20241217 | 140400 | 27037028000 | 27950 | 28000 | 28000 | 27950 | 250 |
| 330 | 20241217 | 140300 | 27030039800 | 28000 | 27950 | 28000 | 27900 | 499 |
| 331 | 20241217 | 140200 | 27016101650 | 27950 | 27950 | 28000 | 27900 | 1454 |
| 332 | 20241217 | 140100 | 26975492750 | 27950 | 27950 | 27950 | 27950 | 405 |
| 333 | 20241217 | 140000 | 26964173000 | 27950 | 28000 | 28000 | 27900 | 396 |
| 334 | 20241217 | 135900 | 26953100200 | 27900 | 27950 | 28000 | 27900 | 412 |
| 335 | 20241217 | 135800 | 26941590550 | 27950 | 27950 | 28000 | 27900 | 1670 |
| 336 | 20241217 | 135700 | 26894991150 | 27950 | 27900 | 28000 | 27850 | 1370 |
| 337 | 20241217 | 135600 | 26856817300 | 27900 | 27900 | 27950 | 27900 | 602 |
| 338 | 20241217 | 135500 | 26840016050 | 27850 | 27950 | 27950 | 27850 | 325 |
| 339 | 20241217 | 135400 | 26830952650 | 27950 | 27900 | 27950 | 27900 | 855 |
| 340 | 20241217 | 135300 | 26807075950 | 27900 | 27900 | 27950 | 27850 | 1138 |
| 341 | 20241217 | 135200 | 26775313900 | 27850 | 27900 | 27900 | 27850 | 965 |
| 342 | 20241217 | 135100 | 26748406350 | 27900 | 27850 | 27900 | 27850 | 1413 |
| 343 | 20241217 | 135000 | 26709042150 | 27850 | 27900 | 27900 | 27850 | 456 |
| 344 | 20241217 | 134900 | 26696340250 | 27900 | 27850 | 27900 | 27850 | 486 |
| 345 | 20241217 | 134800 | 26682804800 | 27900 | 27850 | 27900 | 27850 | 247 |
| 346 | 20241217 | 134700 | 26675915650 | 27850 | 27900 | 27900 | 27850 | 554 |
| 347 | 20241217 | 134600 | 26660476900 | 27900 | 27900 | 27900 | 27850 | 918 |
| 348 | 20241217 | 134500 | 26634881900 | 27900 | 27950 | 27950 | 27900 | 292 |
| 349 | 20241217 | 134400 | 26626725900 | 27950 | 27900 | 27950 | 27850 | 351 |
| 350 | 20241217 | 134300 | 26616935650 | 27900 | 27850 | 27900 | 27850 | 107 |
| 351 | 20241217 | 134200 | 26613955350 | 27850 | 27950 | 27950 | 27850 | 1280 |
| 352 | 20241217 | 134100 | 26578233400 | 27900 | 27900 | 27950 | 27900 | 105 |
| 353 | 20241217 | 134000 | 26575303600 | 27900 | 27900 | 27900 | 27850 | 542 |
| 354 | 20241217 | 133900 | 26560182300 | 27900 | 27850 | 27900 | 27800 | 694 |
| 355 | 20241217 | 133800 | 26540856250 | 27850 | 27850 | 27900 | 27800 | 3215 |
| 356 | 20241217 | 133700 | 26451372300 | 27850 | 27950 | 27950 | 27850 | 2703 |
| 357 | 20241217 | 133600 | 26376025100 | 27900 | 27950 | 28000 | 27900 | 4838 |
| 358 | 20241217 | 133500 | 26240969450 | 27950 | 28050 | 28050 | 27950 | 3996 |
| 359 | 20241217 | 133400 | 26129156750 | 28050 | 28050 | 28050 | 28000 | 498 |
| 360 | 20241217 | 133300 | 26115199050 | 28050 | 28050 | 28100 | 28050 | 324 |
| 361 | 20241217 | 133200 | 26106105450 | 28100 | 28050 | 28150 | 28000 | 1233 |
| 362 | 20241217 | 133100 | 26071508900 | 28050 | 28150 | 28200 | 28050 | 1162 |
| 363 | 20241217 | 133000 | 26038900650 | 28200 | 28050 | 28200 | 28050 | 1368 |
| 364 | 20241217 | 132900 | 26000387500 | 28050 | 28050 | 28050 | 28000 | 1168 |
| 365 | 20241217 | 132800 | 25967672500 | 28050 | 28100 | 28150 | 28050 | 1458 |
| 366 | 20241217 | 132700 | 25926732150 | 28100 | 28150 | 28150 | 28100 | 1292 |
| 367 | 20241217 | 132600 | 25890411900 | 28100 | 28150 | 28200 | 28100 | 472 |
| 368 | 20241217 | 132500 | 25877121750 | 28150 | 28150 | 28150 | 28100 | 216 |
| 369 | 20241217 | 132400 | 25871042350 | 28150 | 28150 | 28150 | 28100 | 251 |
| 370 | 20241217 | 132300 | 25863981700 | 28150 | 28150 | 28200 | 28150 | 632 |
| 371 | 20241217 | 132200 | 25846178900 | 28150 | 28200 | 28200 | 28100 | 670 |
| 372 | 20241217 | 132100 | 25827312400 | 28200 | 28150 | 28200 | 28100 | 1793 |
| 373 | 20241217 | 132000 | 25776778650 | 28150 | 28150 | 28150 | 28100 | 487 |
| 374 | 20241217 | 131900 | 25763076150 | 28150 | 28100 | 28150 | 28050 | 1045 |
| 375 | 20241217 | 131800 | 25733709500 | 28050 | 28050 | 28100 | 28050 | 1500 |
| 376 | 20241217 | 131700 | 25691617350 | 28050 | 28000 | 28050 | 28000 | 167 |
| 377 | 20241217 | 131600 | 25686938250 | 28000 | 28050 | 28050 | 28000 | 284 |
| 378 | 20241217 | 131500 | 25678975300 | 28000 | 28000 | 28050 | 27950 | 790 |
| 379 | 20241217 | 131400 | 25656847200 | 28000 | 28000 | 28050 | 28000 | 454 |
| 380 | 20241217 | 131300 | 25644133500 | 28050 | 28050 | 28100 | 28000 | 411 |
| 381 | 20241217 | 131200 | 25632604600 | 28050 | 28050 | 28100 | 28000 | 504 |
| 382 | 20241217 | 131100 | 25618457050 | 28050 | 27950 | 28050 | 27950 | 1046 |
| 383 | 20241217 | 131000 | 25589210550 | 27950 | 28050 | 28100 | 27950 | 5177 |
| 384 | 20241217 | 130900 | 25444252950 | 28050 | 28100 | 28150 | 28050 | 1502 |
| 385 | 20241217 | 130800 | 25402090250 | 28100 | 28100 | 28150 | 28050 | 923 |
| 386 | 20241217 | 130700 | 25376143700 | 28100 | 28300 | 28300 | 28100 | 5013 |
| 387 | 20241217 | 130600 | 25234928300 | 28300 | 28150 | 28300 | 28150 | 1368 |
| 388 | 20241217 | 130500 | 25196292600 | 28200 | 28200 | 28200 | 28150 | 969 |
| 389 | 20241217 | 130400 | 25168999450 | 28200 | 28100 | 28200 | 28100 | 3673 |
| 390 | 20241217 | 130300 | 25065706750 | 28100 | 28250 | 28250 | 28100 | 7321 |
| 391 | 20241217 | 130200 | 24859441050 | 28250 | 28400 | 28400 | 28250 | 3071 |
| 392 | 20241217 | 130100 | 24772480450 | 28400 | 28250 | 28450 | 28250 | 2621 |
| 393 | 20241217 | 130000 | 24698193150 | 28250 | 28450 | 28450 | 28250 | 5106 |
| 394 | 20241217 | 125900 | 24553551350 | 28400 | 28500 | 28500 | 28350 | 7585 |
| 395 | 20241217 | 125800 | 24337902300 | 28500 | 28500 | 28550 | 28450 | 12297 |
| 396 | 20241217 | 125700 | 23987399800 | 28500 | 28400 | 28550 | 28350 | 26955 |
| 397 | 20241217 | 125600 | 23220040850 | 28350 | 28250 | 28350 | 28200 | 9716 |
| 398 | 20241217 | 125500 | 22944929400 | 28250 | 28200 | 28250 | 28200 | 3226 |
| 399 | 20241217 | 125400 | 22853810700 | 28200 | 28300 | 28300 | 28200 | 6735 |
| 400 | 20241217 | 125300 | 22663741000 | 28250 | 28250 | 28300 | 28200 | 9087 |
| 401 | 20241217 | 125200 | 22406830700 | 28250 | 28050 | 28250 | 28050 | 14665 |
| 402 | 20241217 | 125100 | 21993499000 | 28050 | 27900 | 28100 | 27900 | 7047 |
| 403 | 20241217 | 125000 | 21796245050 | 27900 | 27900 | 27950 | 27900 | 3330 |
| 404 | 20241217 | 124900 | 21703337500 | 27850 | 27850 | 27900 | 27850 | 310 |
| 405 | 20241217 | 124800 | 21694700500 | 27850 | 27850 | 27900 | 27850 | 1548 |
| 406 | 20241217 | 124700 | 21651585600 | 27900 | 27850 | 27900 | 27850 | 497 |
| 407 | 20241217 | 124600 | 21637744050 | 27800 | 27800 | 27850 | 27800 | 585 |
| 408 | 20241217 | 124500 | 21621480350 | 27850 | 27850 | 27850 | 27800 | 155 |
| 409 | 20241217 | 124400 | 21617163650 | 27800 | 27800 | 27850 | 27800 | 659 |
| 410 | 20241217 | 124300 | 21598827100 | 27800 | 27800 | 27850 | 27800 | 441 |
| 411 | 20241217 | 124200 | 21586557000 | 27800 | 27850 | 27850 | 27800 | 904 |
| 412 | 20241217 | 124100 | 21561423500 | 27800 | 27850 | 27850 | 27800 | 226 |
| 413 | 20241217 | 124000 | 21555134400 | 27850 | 27800 | 27850 | 27800 | 943 |
| 414 | 20241217 | 123900 | 21528875050 | 27850 | 27850 | 27850 | 27800 | 519 |
| 415 | 20241217 | 123800 | 21514420950 | 27850 | 27850 | 27850 | 27800 | 380 |
| 416 | 20241217 | 123700 | 21503846350 | 27850 | 27850 | 27900 | 27800 | 418 |
| 417 | 20241217 | 123600 | 21492208800 | 27850 | 27800 | 27850 | 27750 | 1746 |
| 418 | 20241217 | 123500 | 21443619050 | 27800 | 27800 | 27800 | 27750 | 1249 |
| 419 | 20241217 | 123400 | 21408902650 | 27800 | 27800 | 27850 | 27750 | 1094 |
| 420 | 20241217 | 123300 | 21378489100 | 27800 | 27800 | 27800 | 27750 | 580 |
| 421 | 20241217 | 123200 | 21362368850 | 27800 | 27700 | 27850 | 27700 | 1411 |
| 422 | 20241217 | 123100 | 21323169250 | 27700 | 27650 | 27700 | 27650 | 1008 |
| 423 | 20241217 | 123000 | 21295260000 | 27650 | 27650 | 27700 | 27650 | 64 |
| 424 | 20241217 | 122900 | 21293487700 | 27650 | 27650 | 27650 | 27650 | 652 |
| 425 | 20241217 | 122800 | 21275459900 | 27650 | 27650 | 27650 | 27650 | 166 |
| 426 | 20241217 | 122700 | 21270870000 | 27650 | 27650 | 27700 | 27650 | 630 |
| 427 | 20241217 | 122600 | 21253447600 | 27650 | 27700 | 27700 | 27650 | 217 |
| 428 | 20241217 | 122500 | 21247440950 | 27700 | 27700 | 27700 | 27700 | 622 |
| 429 | 20241217 | 122400 | 21230211550 | 27700 | 27750 | 27750 | 27700 | 173 |
| 430 | 20241217 | 122300 | 21225415150 | 27750 | 27700 | 27750 | 27700 | 424 |
| 431 | 20241217 | 122200 | 21213670300 | 27700 | 27700 | 27700 | 27700 | 327 |
| 432 | 20241217 | 122100 | 21204612400 | 27700 | 27750 | 27750 | 27700 | 401 |
| 433 | 20241217 | 122000 | 21193496000 | 27750 | 27750 | 27750 | 27700 | 482 |
| 434 | 20241217 | 121900 | 21180120750 | 27750 | 27700 | 27750 | 27700 | 112 |
| 435 | 20241217 | 121800 | 21177015200 | 27700 | 27650 | 27700 | 27650 | 563 |
| 436 | 20241217 | 121700 | 21161427900 | 27650 | 27700 | 27700 | 27650 | 185 |
| 437 | 20241217 | 121600 | 21156310900 | 27700 | 27750 | 27750 | 27700 | 353 |
| 438 | 20241217 | 121500 | 21146530100 | 27700 | 27650 | 27750 | 27650 | 540 |
| 439 | 20241217 | 121400 | 21131579450 | 27700 | 27700 | 27700 | 27650 | 124 |
| 440 | 20241217 | 121300 | 21128147500 | 27650 | 27700 | 27700 | 27650 | 1300 |
| 441 | 20241217 | 121200 | 21092141900 | 27700 | 27650 | 27700 | 27650 | 453 |
| 442 | 20241217 | 121100 | 21079596550 | 27700 | 27700 | 27700 | 27650 | 232 |
| 443 | 20241217 | 121000 | 21073180450 | 27700 | 27650 | 27700 | 27650 | 386 |
| 444 | 20241217 | 120900 | 21062497600 | 27650 | 27650 | 27700 | 27650 | 955 |
| 445 | 20241217 | 120800 | 21036082700 | 27650 | 27700 | 27700 | 27650 | 742 |
| 446 | 20241217 | 120700 | 21015556650 | 27700 | 27750 | 27750 | 27650 | 495 |
| 447 | 20241217 | 120600 | 21001853000 | 27750 | 27700 | 27750 | 27700 | 178 |
| 448 | 20241217 | 120500 | 20996920300 | 27700 | 27700 | 27750 | 27700 | 432 |
| 449 | 20241217 | 120400 | 20984953450 | 27700 | 27700 | 27750 | 27700 | 1411 |
| 450 | 20241217 | 120300 | 20945855550 | 27750 | 27750 | 27800 | 27750 | 159 |
| 451 | 20241217 | 120200 | 20941442100 | 27750 | 27750 | 27800 | 27750 | 342 |
| 452 | 20241217 | 120100 | 20931948650 | 27750 | 27800 | 27800 | 27750 | 593 |
| 453 | 20241217 | 120000 | 20915471800 | 27800 | 27800 | 27800 | 27750 | 2253 |
| 454 | 20241217 | 115900 | 20852845150 | 27750 | 27700 | 27800 | 27700 | 139 |
| 455 | 20241217 | 115800 | 20848984500 | 27750 | 27700 | 27850 | 27700 | 1373 |
| 456 | 20241217 | 115700 | 20810819450 | 27700 | 27700 | 27750 | 27700 | 571 |
| 457 | 20241217 | 115600 | 20794985350 | 27750 | 27750 | 27750 | 27750 | 15 |
| 458 | 20241217 | 115500 | 20794569100 | 27750 | 27800 | 27800 | 27700 | 1427 |
| 459 | 20241217 | 115400 | 20755013300 | 27800 | 27750 | 27800 | 27750 | 185 |
| 460 | 20241217 | 115300 | 20749876750 | 27750 | 27700 | 27750 | 27700 | 158 |
| 461 | 20241217 | 115200 | 20745493750 | 27700 | 27650 | 27700 | 27650 | 2101 |
| 462 | 20241217 | 115100 | 20687328700 | 27650 | 27650 | 27700 | 27650 | 216 |
| 463 | 20241217 | 115000 | 20681351200 | 27650 | 27700 | 27700 | 27650 | 1480 |
| 464 | 20241217 | 114900 | 20640424150 | 27650 | 27700 | 27700 | 27650 | 522 |
| 465 | 20241217 | 114800 | 20625978750 | 27700 | 27650 | 27700 | 27650 | 486 |
| 466 | 20241217 | 114700 | 20612529450 | 27650 | 27650 | 27700 | 27650 | 461 |
| 467 | 20241217 | 114600 | 20599781650 | 27650 | 27700 | 27700 | 27650 | 243 |
| 468 | 20241217 | 114500 | 20593052300 | 27700 | 27700 | 27750 | 27700 | 791 |
| 469 | 20241217 | 114400 | 20571128800 | 27700 | 27700 | 27700 | 27700 | 587 |
| 470 | 20241217 | 114300 | 20554868900 | 27750 | 27700 | 27750 | 27650 | 296 |
| 471 | 20241217 | 114200 | 20546670950 | 27700 | 27650 | 27700 | 27650 | 3446 |
| 472 | 20241217 | 114100 | 20451355000 | 27700 | 27750 | 27750 | 27700 | 780 |
| 473 | 20241217 | 114000 | 20429748450 | 27700 | 27750 | 27750 | 27650 | 5536 |
| 474 | 20241217 | 113900 | 20276428050 | 27750 | 27750 | 27750 | 27700 | 441 |
| 475 | 20241217 | 113800 | 20264205350 | 27700 | 27750 | 27800 | 27700 | 785 |
| 476 | 20241217 | 113700 | 20242427000 | 27800 | 27700 | 27800 | 27700 | 790 |
| 477 | 20241217 | 113600 | 20220499000 | 27700 | 27750 | 27800 | 27700 | 1110 |
| 478 | 20241217 | 113500 | 20189695950 | 27750 | 27750 | 27750 | 27750 | 117 |
| 479 | 20241217 | 113400 | 20186449200 | 27750 | 27700 | 27750 | 27700 | 144 |
| 480 | 20241217 | 113300 | 20182454150 | 27700 | 27750 | 27800 | 27700 | 3397 |
| 481 | 20241217 | 113200 | 20088253500 | 27800 | 27800 | 27850 | 27750 | 796 |
| 482 | 20241217 | 113100 | 20066141350 | 27800 | 27800 | 27850 | 27800 | 1480 |
| 483 | 20241217 | 113000 | 20024995650 | 27850 | 27850 | 27900 | 27800 | 2235 |
| 484 | 20241217 | 112900 | 19962751300 | 27850 | 27900 | 27900 | 27850 | 1690 |
| 485 | 20241217 | 112800 | 19915651100 | 27900 | 27900 | 27900 | 27900 | 249 |
| 486 | 20241217 | 112700 | 19908704000 | 27900 | 27950 | 28000 | 27900 | 375 |
| 487 | 20241217 | 112600 | 19898230150 | 27950 | 27950 | 27950 | 27950 | 297 |
| 488 | 20241217 | 112500 | 19889929000 | 27950 | 27950 | 27950 | 27950 | 353 |
| 489 | 20241217 | 112400 | 19880062650 | 28000 | 27950 | 28000 | 27950 | 387 |
| 490 | 20241217 | 112300 | 19869236550 | 27950 | 27950 | 28000 | 27950 | 1105 |
| 491 | 20241217 | 112200 | 19838320200 | 28000 | 27900 | 28000 | 27900 | 671 |
| 492 | 20241217 | 112100 | 19819576050 | 27900 | 27850 | 27900 | 27850 | 609 |
| 493 | 20241217 | 112000 | 19802586050 | 27900 | 27950 | 27950 | 27900 | 799 |
| 494 | 20241217 | 111900 | 19780293500 | 27950 | 27950 | 27950 | 27850 | 2294 |
| 495 | 20241217 | 111800 | 19716253900 | 27950 | 27900 | 28000 | 27900 | 560 |
| 496 | 20241217 | 111700 | 19700599450 | 27950 | 27950 | 27950 | 27900 | 1036 |
| 497 | 20241217 | 111600 | 19671651250 | 27950 | 27950 | 27950 | 27900 | 2327 |
| 498 | 20241217 | 111500 | 19606647350 | 27950 | 27900 | 27950 | 27900 | 296 |
| 499 | 20241217 | 111400 | 19598379100 | 27900 | 28000 | 28000 | 27850 | 3629 |
| 500 | 20241217 | 111300 | 19497030450 | 27950 | 28000 | 28000 | 27950 | 989 |
| 501 | 20241217 | 111200 | 19469338500 | 28000 | 27950 | 28050 | 27950 | 3417 |
| 502 | 20241217 | 111100 | 19373703500 | 27950 | 27850 | 27950 | 27850 | 703 |
| 503 | 20241217 | 111000 | 19354109700 | 27900 | 27950 | 27950 | 27850 | 623 |
| 504 | 20241217 | 110900 | 19336737950 | 27900 | 27900 | 28000 | 27850 | 3131 |
| 505 | 20241217 | 110800 | 19249473550 | 27950 | 27950 | 28000 | 27900 | 3155 |
| 506 | 20241217 | 110700 | 19161210850 | 27900 | 27850 | 27950 | 27850 | 325 |
| 507 | 20241217 | 110600 | 19152149000 | 27850 | 27900 | 27950 | 27850 | 1137 |
| 508 | 20241217 | 110500 | 19120471800 | 27850 | 27900 | 27950 | 27850 | 1146 |
| 509 | 20241217 | 110400 | 19088500200 | 27950 | 27950 | 28000 | 27900 | 1499 |
| 510 | 20241217 | 110300 | 19046605300 | 28000 | 27900 | 28000 | 27850 | 3151 |
| 511 | 20241217 | 110200 | 18958552800 | 27900 | 27850 | 27900 | 27850 | 2610 |
| 512 | 20241217 | 110100 | 18885839100 | 27850 | 27850 | 27850 | 27850 | 227 |
| 513 | 20241217 | 110000 | 18879517150 | 27850 | 27900 | 27900 | 27850 | 576 |
| 514 | 20241217 | 105900 | 18863472150 | 27900 | 27850 | 27900 | 27800 | 1608 |
| 515 | 20241217 | 105800 | 18818695400 | 27850 | 27850 | 27850 | 27800 | 776 |
| 516 | 20241217 | 105700 | 18797106950 | 27800 | 27850 | 27850 | 27750 | 275 |
| 517 | 20241217 | 105600 | 18789462750 | 27850 | 27750 | 27850 | 27750 | 1051 |
| 518 | 20241217 | 105500 | 18760266450 | 27800 | 27750 | 27800 | 27750 | 184 |
| 519 | 20241217 | 105400 | 18755155150 | 27750 | 27800 | 27800 | 27750 | 2223 |
| 520 | 20241217 | 105300 | 18693406000 | 27800 | 27850 | 27850 | 27800 | 401 |
| 521 | 20241217 | 105200 | 18682248800 | 27850 | 27850 | 27850 | 27800 | 3760 |
| 522 | 20241217 | 105100 | 18577652850 | 27850 | 27850 | 27900 | 27850 | 599 |
| 523 | 20241217 | 105000 | 18560966450 | 27850 | 27900 | 27950 | 27850 | 878 |
| 524 | 20241217 | 104900 | 18536483050 | 27900 | 27900 | 27900 | 27900 | 555 |
| 525 | 20241217 | 104800 | 18520998550 | 27950 | 27900 | 27950 | 27850 | 484 |
| 526 | 20241217 | 104700 | 18507500250 | 27900 | 27900 | 27950 | 27900 | 3478 |
| 527 | 20241217 | 104600 | 18410433800 | 28000 | 27950 | 28000 | 27900 | 1454 |
| 528 | 20241217 | 104500 | 18369782650 | 27950 | 27950 | 28000 | 27900 | 3257 |
| 529 | 20241217 | 104400 | 18278750300 | 27950 | 27900 | 27950 | 27900 | 1182 |
| 530 | 20241217 | 104300 | 18245757650 | 27950 | 27900 | 27950 | 27900 | 471 |
| 531 | 20241217 | 104200 | 18232599800 | 27900 | 27900 | 27950 | 27850 | 1671 |
| 532 | 20241217 | 104100 | 18185997750 | 27900 | 27900 | 27950 | 27850 | 2169 |
| 533 | 20241217 | 104000 | 18125485300 | 27950 | 27900 | 27950 | 27850 | 4166 |
| 534 | 20241217 | 103900 | 18009203500 | 27900 | 27750 | 27900 | 27700 | 3839 |
| 535 | 20241217 | 103800 | 17902486850 | 27750 | 27750 | 27750 | 27700 | 939 |
| 536 | 20241217 | 103700 | 17876469100 | 27750 | 27750 | 27750 | 27700 | 429 |
| 537 | 20241217 | 103600 | 17864577100 | 27700 | 27750 | 27750 | 27700 | 677 |
| 538 | 20241217 | 103500 | 17845810800 | 27650 | 27650 | 27750 | 27650 | 2869 |
| 539 | 20241217 | 103400 | 17766373150 | 27650 | 27600 | 27700 | 27600 | 1944 |
| 540 | 20241217 | 103300 | 17712621250 | 27650 | 27600 | 27650 | 27600 | 1386 |
| 541 | 20241217 | 103200 | 17674342100 | 27600 | 27650 | 27700 | 27600 | 4796 |
| 542 | 20241217 | 103100 | 17541913000 | 27650 | 27700 | 27700 | 27600 | 3678 |
| 543 | 20241217 | 103000 | 17440210600 | 27700 | 27700 | 27700 | 27650 | 229 |
| 544 | 20241217 | 102900 | 17433867550 | 27700 | 27700 | 27750 | 27650 | 1093 |
| 545 | 20241217 | 102800 | 17403591200 | 27700 | 27750 | 27750 | 27650 | 1363 |
| 546 | 20241217 | 102700 | 17365830600 | 27700 | 27700 | 27750 | 27700 | 631 |
| 547 | 20241217 | 102600 | 17348339300 | 27700 | 27700 | 27750 | 27650 | 3442 |
| 548 | 20241217 | 102500 | 17253088100 | 27650 | 27700 | 27750 | 27650 | 1557 |
| 549 | 20241217 | 102400 | 17209969050 | 27700 | 27700 | 27750 | 27700 | 902 |
| 550 | 20241217 | 102300 | 17184977500 | 27750 | 27750 | 27750 | 27700 | 1325 |
| 551 | 20241217 | 102200 | 17148267800 | 27750 | 27750 | 27750 | 27700 | 1218 |
| 552 | 20241217 | 102100 | 17114472200 | 27800 | 27750 | 27800 | 27700 | 682 |
| 553 | 20241217 | 102000 | 17095546950 | 27750 | 27700 | 27750 | 27650 | 568 |
| 554 | 20241217 | 101900 | 17079812600 | 27700 | 27750 | 27750 | 27700 | 540 |
| 555 | 20241217 | 101800 | 17064854250 | 27700 | 27700 | 27750 | 27650 | 1340 |
| 556 | 20241217 | 101700 | 17027726800 | 27600 | 27650 | 27700 | 27600 | 758 |
| 557 | 20241217 | 101600 | 17006770250 | 27650 | 27700 | 27700 | 27600 | 1713 |
| 558 | 20241217 | 101500 | 16959392050 | 27650 | 27600 | 27700 | 27600 | 1679 |
| 559 | 20241217 | 101400 | 16912983900 | 27650 | 27700 | 27700 | 27600 | 4282 |
| 560 | 20241217 | 101300 | 16794585750 | 27700 | 27650 | 27750 | 27650 | 1871 |
| 561 | 20241217 | 101200 | 16742802350 | 27650 | 27750 | 27750 | 27650 | 496 |
| 562 | 20241217 | 101100 | 16729064550 | 27650 | 27750 | 27750 | 27650 | 1766 |
| 563 | 20241217 | 101000 | 16680166900 | 27700 | 27700 | 27800 | 27650 | 3668 |
| 564 | 20241217 | 100900 | 16578564050 | 27700 | 27650 | 27700 | 27600 | 5914 |
| 565 | 20241217 | 100800 | 16415032900 | 27650 | 27700 | 27750 | 27650 | 2446 |
| 566 | 20241217 | 100700 | 16347302850 | 27700 | 27700 | 27800 | 27700 | 780 |
| 567 | 20241217 | 100600 | 16325673800 | 27750 | 27750 | 27850 | 27700 | 1321 |
| 568 | 20241217 | 100500 | 16288989750 | 27750 | 27950 | 28000 | 27650 | 16099 |
| 569 | 20241217 | 100400 | 15841533200 | 27900 | 27700 | 27900 | 27700 | 15178 |
| 570 | 20241217 | 100300 | 15418320250 | 27700 | 27650 | 27750 | 27650 | 2078 |
| 571 | 20241217 | 100200 | 15360746450 | 27700 | 27700 | 27750 | 27650 | 2963 |
| 572 | 20241217 | 100100 | 15278786550 | 27650 | 27750 | 27800 | 27650 | 2483 |
| 573 | 20241217 | 100000 | 15209952050 | 27750 | 27750 | 27800 | 27600 | 8894 |
| 574 | 20241217 | 095900 | 14963728650 | 27750 | 27700 | 27750 | 27700 | 1712 |
| 575 | 20241217 | 095800 | 14916281100 | 27700 | 27700 | 27800 | 27650 | 2036 |
| 576 | 20241217 | 095700 | 14859792450 | 27700 | 27650 | 27850 | 27600 | 8159 |
| 577 | 20241217 | 095600 | 14633724400 | 27600 | 27650 | 27700 | 27550 | 12195 |
| 578 | 20241217 | 095500 | 14296831500 | 27650 | 27600 | 27750 | 27600 | 10497 |
| 579 | 20241217 | 095400 | 14006475300 | 27650 | 27850 | 27850 | 27600 | 20599 |
| 580 | 20241217 | 095300 | 13435053800 | 27800 | 28100 | 28100 | 27800 | 24349 |
| 581 | 20241217 | 095200 | 12754691800 | 28100 | 28200 | 28200 | 28050 | 9153 |
| 582 | 20241217 | 095100 | 12497468050 | 28200 | 28150 | 28250 | 28150 | 1648 |
| 583 | 20241217 | 095000 | 12451008150 | 28150 | 28150 | 28200 | 28150 | 930 |
| 584 | 20241217 | 094900 | 12424814100 | 28200 | 28200 | 28250 | 28150 | 608 |
| 585 | 20241217 | 094800 | 12407680850 | 28250 | 28200 | 28250 | 28150 | 2189 |
| 586 | 20241217 | 094700 | 12345924650 | 28200 | 28250 | 28300 | 28200 | 4523 |
| 587 | 20241217 | 094600 | 12218274400 | 28250 | 28250 | 28250 | 28200 | 1358 |
| 588 | 20241217 | 094500 | 12179924150 | 28250 | 28150 | 28250 | 28100 | 2000 |
| 589 | 20241217 | 094400 | 12123535350 | 28200 | 28100 | 28200 | 28050 | 2283 |
| 590 | 20241217 | 094300 | 12059347050 | 28100 | 28150 | 28150 | 28100 | 1799 |
| 591 | 20241217 | 094200 | 12008791050 | 28100 | 28050 | 28100 | 28000 | 2816 |
| 592 | 20241217 | 094100 | 11929726850 | 28050 | 28100 | 28100 | 28000 | 8222 |
| 593 | 20241217 | 094000 | 11699184700 | 28100 | 28050 | 28100 | 28050 | 807 |
| 594 | 20241217 | 093900 | 11676519100 | 28050 | 28050 | 28100 | 28050 | 1311 |
| 595 | 20241217 | 093800 | 11639716700 | 28050 | 28200 | 28200 | 28000 | 13018 |
| 596 | 20241217 | 093700 | 11273700400 | 28250 | 28250 | 28250 | 28200 | 1110 |
| 597 | 20241217 | 093600 | 11242375450 | 28250 | 28200 | 28250 | 28100 | 3264 |
| 598 | 20241217 | 093500 | 11150540700 | 28200 | 28200 | 28200 | 28150 | 480 |
| 599 | 20241217 | 093400 | 11137013050 | 28200 | 28150 | 28200 | 28100 | 1595 |
| 600 | 20241217 | 093300 | 11092070950 | 28200 | 28150 | 28250 | 28100 | 2574 |
| 601 | 20241217 | 093200 | 11019526200 | 28150 | 28200 | 28200 | 28050 | 5493 |
| 602 | 20241217 | 093100 | 10865262350 | 28200 | 28050 | 28200 | 28050 | 5312 |
| 603 | 20241217 | 093000 | 10716001200 | 28050 | 28100 | 28100 | 28050 | 2204 |
| 604 | 20241217 | 092900 | 10654158550 | 28100 | 28100 | 28100 | 28050 | 1152 |
| 605 | 20241217 | 092800 | 10621836350 | 28050 | 28200 | 28250 | 28000 | 9232 |
| 606 | 20241217 | 092700 | 10362563750 | 28200 | 28300 | 28300 | 28200 | 2727 |
| 607 | 20241217 | 092600 | 10285531950 | 28300 | 28000 | 28300 | 28000 | 10893 |
| 608 | 20241217 | 092500 | 9978740800 | 28050 | 28100 | 28100 | 28050 | 2413 |
| 609 | 20241217 | 092400 | 9911045700 | 28050 | 28100 | 28150 | 28050 | 3323 |
| 610 | 20241217 | 092300 | 9817783450 | 28100 | 28150 | 28200 | 28050 | 5177 |
| 611 | 20241217 | 092200 | 9672188300 | 28150 | 28000 | 28200 | 28000 | 8547 |
| 612 | 20241217 | 092100 | 9432298800 | 28000 | 28150 | 28200 | 28000 | 19135 |
| 613 | 20241217 | 092000 | 8895201850 | 28200 | 28350 | 28350 | 28150 | 14920 |
| 614 | 20241217 | 091900 | 8474172800 | 28350 | 28250 | 28350 | 28250 | 4856 |
| 615 | 20241217 | 091800 | 8336714400 | 28250 | 28250 | 28300 | 28200 | 5081 |
| 616 | 20241217 | 091700 | 8193182050 | 28200 | 28350 | 28400 | 28200 | 22269 |
| 617 | 20241217 | 091600 | 7563034350 | 28350 | 28450 | 28500 | 28350 | 8786 |
| 618 | 20241217 | 091500 | 7313505400 | 28450 | 28600 | 28600 | 28400 | 10129 |
| 619 | 20241217 | 091400 | 7025147200 | 28600 | 28450 | 28650 | 28450 | 6508 |
| 620 | 20241217 | 091300 | 6839363850 | 28450 | 28400 | 28600 | 28300 | 11517 |
| 621 | 20241217 | 091200 | 6512052000 | 28400 | 28900 | 28950 | 28400 | 25102 |
| 622 | 20241217 | 091100 | 5793378100 | 28900 | 28900 | 28950 | 28850 | 3454 |
| 623 | 20241217 | 091000 | 5693631000 | 28850 | 28850 | 28950 | 28850 | 10000 |
| 624 | 20241217 | 090900 | 5404420500 | 28950 | 28800 | 28950 | 28750 | 4597 |
| 625 | 20241217 | 090800 | 5271864050 | 28750 | 29000 | 29050 | 28750 | 13147 |
| 626 | 20241217 | 090700 | 4891321950 | 29050 | 28650 | 29100 | 28650 | 36314 |
| 627 | 20241217 | 090600 | 3840195100 | 28650 | 28600 | 28700 | 28550 | 4539 |
| 628 | 20241217 | 090500 | 3710353800 | 28600 | 28800 | 28800 | 28550 | 13623 |
| 629 | 20241217 | 090400 | 3319702250 | 28800 | 28700 | 28900 | 28600 | 14409 |
| 630 | 20241217 | 090300 | 2905158550 | 28700 | 28600 | 28750 | 28550 | 11159 |
| 631 | 20241217 | 090200 | 2585578400 | 28600 | 28800 | 28950 | 28600 | 18583 |
| 632 | 20241217 | 090100 | 2051200200 | 28800 | 28900 | 29050 | 28800 | 22008 |
| 633 | 20241217 | 090000 | 1414814400 | 28900 | 29150 | 29150 | 28800 | 48213 |