32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 3 | 20241217 | 184900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20241217 | 184800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20241217 | 184700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20241217 | 184600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20241217 | 184500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20241217 | 184400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20241217 | 184300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20241217 | 184200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20241217 | 184100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20241217 | 184000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20241217 | 183900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20241217 | 183800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20241217 | 183700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20241217 | 183600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20241217 | 183500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20241217 | 183400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20241217 | 183300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20241217 | 183200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20241217 | 183100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20241217 | 183000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20241217 | 182900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20241217 | 182800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20241217 | 182700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20241217 | 182600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20241217 | 182500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20241217 | 182400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20241217 | 182300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20241217 | 182200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20241217 | 182100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20241217 | 182000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 33 | 20241217 | 181900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20241217 | 181800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20241217 | 181700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20241217 | 181600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20241217 | 181500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20241217 | 181400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20241217 | 181300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20241217 | 181200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20241217 | 181100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20241217 | 181000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20241217 | 180900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20241217 | 180800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20241217 | 180700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20241217 | 180600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20241217 | 180500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20241217 | 180400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20241217 | 180300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20241217 | 180200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20241217 | 180100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20241217 | 180000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20241217 | 175900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20241217 | 175800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20241217 | 175700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20241217 | 175600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20241217 | 175500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20241217 | 175400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20241217 | 175300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20241217 | 175200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20241217 | 175100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20241217 | 175000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 63 | 20241217 | 174900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20241217 | 174800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20241217 | 174700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20241217 | 174600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20241217 | 174500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20241217 | 174400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20241217 | 174300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20241217 | 174200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20241217 | 174100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20241217 | 174000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20241217 | 173900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20241217 | 173800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20241217 | 173700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20241217 | 173600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20241217 | 173500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20241217 | 173400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20241217 | 173300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20241217 | 173200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20241217 | 173100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20241217 | 173000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20241217 | 172900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20241217 | 172800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20241217 | 172700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20241217 | 172600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20241217 | 172500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20241217 | 172400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20241217 | 172300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20241217 | 172200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20241217 | 172100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20241217 | 172000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 93 | 20241217 | 171900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20241217 | 171800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20241217 | 171700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20241217 | 171600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20241217 | 171500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20241217 | 171400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20241217 | 171300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20241217 | 171200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20241217 | 171100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20241217 | 171000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20241217 | 170900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20241217 | 170800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20241217 | 170700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20241217 | 170600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20241217 | 170500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20241217 | 170400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20241217 | 170300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20241217 | 170200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20241217 | 170100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20241217 | 170000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20241217 | 165900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20241217 | 165800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20241217 | 165700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20241217 | 165600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20241217 | 165500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20241217 | 165400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20241217 | 165300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20241217 | 165200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20241217 | 165100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20241217 | 165000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 123 | 20241217 | 164900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20241217 | 164800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20241217 | 164700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20241217 | 164600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20241217 | 164500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20241217 | 164400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20241217 | 164300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20241217 | 164200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20241217 | 164100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20241217 | 164000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20241217 | 163900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20241217 | 163800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20241217 | 163700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20241217 | 163600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20241217 | 163500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20241217 | 163400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20241217 | 163300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20241217 | 163200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20241217 | 163100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20241217 | 163000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20241217 | 162900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20241217 | 162800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20241217 | 162700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20241217 | 162600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20241217 | 162500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20241217 | 162400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20241217 | 162300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20241217 | 162200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20241217 | 162100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20241217 | 162000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 153 | 20241217 | 161900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20241217 | 161800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20241217 | 161700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20241217 | 161600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20241217 | 161500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20241217 | 161400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20241217 | 161300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20241217 | 161200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20241217 | 161100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20241217 | 161000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20241217 | 160900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20241217 | 160800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20241217 | 160700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20241217 | 160600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20241217 | 160500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20241217 | 160400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20241217 | 160300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20241217 | 160200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20241217 | 160100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20241217 | 160000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20241217 | 155900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20241217 | 155800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20241217 | 155700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20241217 | 155600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20241217 | 155500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20241217 | 155400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20241217 | 155300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20241217 | 155200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20241217 | 155100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20241217 | 155000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 183 | 20241217 | 154900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20241217 | 154800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20241217 | 154700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20241217 | 154600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20241217 | 154500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20241217 | 154400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20241217 | 154300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20241217 | 154200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20241217 | 154100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20241217 | 154000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20241217 | 153900 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20241217 | 153800 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20241217 | 153700 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20241217 | 153600 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20241217 | 153500 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20241217 | 153400 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20241217 | 153300 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20241217 | 153200 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20241217 | 153100 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20241217 | 153000 | 18600347850 | 21200 | 21200 | 21200 | 21200 | 47610 |
| 203 | 20241217 | 152900 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20241217 | 152800 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20241217 | 152700 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20241217 | 152600 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20241217 | 152500 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20241217 | 152400 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20241217 | 152300 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20241217 | 152200 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20241217 | 152100 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20241217 | 152000 | 17591015850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 213 | 20241217 | 151900 | 17591015850 | 21350 | 21400 | 21450 | 21350 | 1465 |
| 214 | 20241217 | 151800 | 17559677000 | 21400 | 21450 | 21450 | 21350 | 2204 |
| 215 | 20241217 | 151700 | 17512481850 | 21450 | 21400 | 21500 | 21400 | 203 |
| 216 | 20241217 | 151600 | 17508120250 | 21500 | 21450 | 21500 | 21350 | 3462 |
| 217 | 20241217 | 151500 | 17433896850 | 21400 | 21450 | 21450 | 21400 | 1055 |
| 218 | 20241217 | 151400 | 17411297100 | 21400 | 21400 | 21500 | 21400 | 1105 |
| 219 | 20241217 | 151300 | 17387644950 | 21450 | 21450 | 21500 | 21450 | 943 |
| 220 | 20241217 | 151200 | 17367413700 | 21500 | 21400 | 21500 | 21400 | 1020 |
| 221 | 20241217 | 151100 | 17345506800 | 21400 | 21450 | 21450 | 21400 | 1925 |
| 222 | 20241217 | 151000 | 17304260050 | 21450 | 21450 | 21500 | 21450 | 1056 |
| 223 | 20241217 | 150900 | 17281597150 | 21450 | 21500 | 21500 | 21450 | 262 |
| 224 | 20241217 | 150800 | 17275970350 | 21450 | 21400 | 21500 | 21400 | 1199 |
| 225 | 20241217 | 150700 | 17250258700 | 21400 | 21350 | 21400 | 21350 | 1435 |
| 226 | 20241217 | 150600 | 17219552450 | 21350 | 21400 | 21400 | 21350 | 2268 |
| 227 | 20241217 | 150500 | 17171118750 | 21400 | 21400 | 21450 | 21400 | 1433 |
| 228 | 20241217 | 150400 | 17140452050 | 21450 | 21400 | 21450 | 21400 | 340 |
| 229 | 20241217 | 150300 | 17133170550 | 21400 | 21450 | 21450 | 21400 | 1930 |
| 230 | 20241217 | 150200 | 17091840450 | 21450 | 21450 | 21450 | 21400 | 311 |
| 231 | 20241217 | 150100 | 17085175850 | 21450 | 21400 | 21450 | 21400 | 231 |
| 232 | 20241217 | 150000 | 17080227400 | 21400 | 21450 | 21450 | 21350 | 545 |
| 233 | 20241217 | 145900 | 17068561800 | 21450 | 21400 | 21450 | 21350 | 2237 |
| 234 | 20241217 | 145800 | 17020697400 | 21400 | 21400 | 21400 | 21350 | 495 |
| 235 | 20241217 | 145700 | 17010125050 | 21350 | 21400 | 21400 | 21350 | 1212 |
| 236 | 20241217 | 145600 | 16984240650 | 21400 | 21400 | 21400 | 21400 | 527 |
| 237 | 20241217 | 145500 | 16972962850 | 21400 | 21350 | 21400 | 21350 | 523 |
| 238 | 20241217 | 145400 | 16961781150 | 21400 | 21350 | 21400 | 21350 | 997 |
| 239 | 20241217 | 145300 | 16940462050 | 21400 | 21350 | 21400 | 21350 | 573 |
| 240 | 20241217 | 145200 | 16928220000 | 21350 | 21400 | 21450 | 21350 | 762 |
| 241 | 20241217 | 145100 | 16911903250 | 21400 | 21450 | 21500 | 21400 | 2392 |
| 242 | 20241217 | 145000 | 16860688650 | 21450 | 21400 | 21450 | 21400 | 1151 |
| 243 | 20241217 | 144900 | 16836054700 | 21400 | 21400 | 21400 | 21350 | 1468 |
| 244 | 20241217 | 144800 | 16804704600 | 21350 | 21400 | 21400 | 21350 | 375 |
| 245 | 20241217 | 144700 | 16796696850 | 21400 | 21400 | 21400 | 21400 | 227 |
| 246 | 20241217 | 144600 | 16791839050 | 21350 | 21400 | 21400 | 21350 | 704 |
| 247 | 20241217 | 144500 | 16776799000 | 21400 | 21450 | 21450 | 21400 | 2261 |
| 248 | 20241217 | 144400 | 16728392900 | 21450 | 21450 | 21500 | 21450 | 328 |
| 249 | 20241217 | 144300 | 16721354300 | 21500 | 21450 | 21500 | 21450 | 670 |
| 250 | 20241217 | 144200 | 16706965150 | 21450 | 21500 | 21500 | 21400 | 827 |
| 251 | 20241217 | 144100 | 16689229350 | 21500 | 21500 | 21500 | 21450 | 1565 |
| 252 | 20241217 | 144000 | 16655656950 | 21500 | 21400 | 21500 | 21400 | 589 |
| 253 | 20241217 | 143900 | 16643025350 | 21450 | 21400 | 21450 | 21350 | 1622 |
| 254 | 20241217 | 143800 | 16608316050 | 21400 | 21450 | 21450 | 21400 | 358 |
| 255 | 20241217 | 143700 | 16600639550 | 21450 | 21400 | 21450 | 21400 | 253 |
| 256 | 20241217 | 143600 | 16595225300 | 21400 | 21400 | 21400 | 21400 | 240 |
| 257 | 20241217 | 143500 | 16590089300 | 21400 | 21500 | 21500 | 21400 | 1526 |
| 258 | 20241217 | 143400 | 16557425850 | 21500 | 21450 | 21500 | 21400 | 384 |
| 259 | 20241217 | 143300 | 16549193100 | 21400 | 21400 | 21450 | 21400 | 638 |
| 260 | 20241217 | 143200 | 16535536350 | 21400 | 21400 | 21450 | 21400 | 90 |
| 261 | 20241217 | 143100 | 16533609400 | 21400 | 21350 | 21400 | 21350 | 671 |
| 262 | 20241217 | 143000 | 16519255400 | 21350 | 21400 | 21400 | 21350 | 709 |
| 263 | 20241217 | 142900 | 16504085300 | 21400 | 21400 | 21400 | 21400 | 253 |
| 264 | 20241217 | 142800 | 16498671100 | 21350 | 21450 | 21450 | 21350 | 984 |
| 265 | 20241217 | 142700 | 16477629350 | 21450 | 21500 | 21500 | 21400 | 1487 |
| 266 | 20241217 | 142600 | 16445771150 | 21450 | 21450 | 21450 | 21400 | 3993 |
| 267 | 20241217 | 142500 | 16360141450 | 21450 | 21400 | 21450 | 21400 | 191 |
| 268 | 20241217 | 142400 | 16356047750 | 21450 | 21450 | 21450 | 21400 | 309 |
| 269 | 20241217 | 142300 | 16349425700 | 21450 | 21400 | 21450 | 21400 | 121 |
| 270 | 20241217 | 142200 | 16346834350 | 21400 | 21400 | 21400 | 21350 | 1800 |
| 271 | 20241217 | 142100 | 16308358450 | 21450 | 21400 | 21450 | 21350 | 567 |
| 272 | 20241217 | 142000 | 16296234500 | 21400 | 21350 | 21400 | 21300 | 284 |
| 273 | 20241217 | 141900 | 16290170500 | 21300 | 21350 | 21350 | 21300 | 230 |
| 274 | 20241217 | 141800 | 16285264300 | 21350 | 21350 | 21350 | 21300 | 898 |
| 275 | 20241217 | 141700 | 16266093600 | 21350 | 21350 | 21400 | 21300 | 4182 |
| 276 | 20241217 | 141600 | 16176809500 | 21350 | 21350 | 21400 | 21350 | 359 |
| 277 | 20241217 | 141500 | 16169139400 | 21350 | 21400 | 21400 | 21350 | 2120 |
| 278 | 20241217 | 141400 | 16123845400 | 21350 | 21350 | 21400 | 21350 | 715 |
| 279 | 20241217 | 141300 | 16108565650 | 21400 | 21400 | 21400 | 21350 | 201 |
| 280 | 20241217 | 141200 | 16104268350 | 21400 | 21400 | 21400 | 21350 | 4470 |
| 281 | 20241217 | 141100 | 16008663900 | 21450 | 21400 | 21450 | 21350 | 644 |
| 282 | 20241217 | 141000 | 15994882150 | 21400 | 21400 | 21400 | 21350 | 795 |
| 283 | 20241217 | 140900 | 15977871550 | 21400 | 21350 | 21400 | 21350 | 985 |
| 284 | 20241217 | 140800 | 15956841200 | 21400 | 21450 | 21450 | 21350 | 3609 |
| 285 | 20241217 | 140700 | 15879665050 | 21450 | 21400 | 21500 | 21400 | 510 |
| 286 | 20241217 | 140600 | 15868725450 | 21450 | 21500 | 21500 | 21400 | 717 |
| 287 | 20241217 | 140500 | 15853345600 | 21500 | 21500 | 21500 | 21450 | 856 |
| 288 | 20241217 | 140400 | 15834982300 | 21500 | 21450 | 21500 | 21450 | 1279 |
| 289 | 20241217 | 140300 | 15807515400 | 21450 | 21500 | 21500 | 21450 | 830 |
| 290 | 20241217 | 140200 | 15789710450 | 21500 | 21450 | 21500 | 21450 | 320 |
| 291 | 20241217 | 140100 | 15782837200 | 21450 | 21500 | 21500 | 21450 | 309 |
| 292 | 20241217 | 140000 | 15776205700 | 21500 | 21500 | 21500 | 21450 | 234 |
| 293 | 20241217 | 135900 | 15771176350 | 21500 | 21500 | 21500 | 21450 | 132 |
| 294 | 20241217 | 135800 | 15768340000 | 21450 | 21450 | 21450 | 21400 | 4100 |
| 295 | 20241217 | 135700 | 15680398750 | 21450 | 21500 | 21500 | 21450 | 1418 |
| 296 | 20241217 | 135600 | 15649981650 | 21500 | 21500 | 21500 | 21450 | 303 |
| 297 | 20241217 | 135500 | 15643479450 | 21500 | 21550 | 21550 | 21450 | 2647 |
| 298 | 20241217 | 135400 | 15586638650 | 21500 | 21550 | 21550 | 21500 | 515 |
| 299 | 20241217 | 135300 | 15575566100 | 21550 | 21550 | 21550 | 21500 | 77 |
| 300 | 20241217 | 135200 | 15573910500 | 21500 | 21500 | 21550 | 21500 | 747 |
| 301 | 20241217 | 135100 | 15557849900 | 21500 | 21550 | 21550 | 21500 | 800 |
| 302 | 20241217 | 135000 | 15540646450 | 21550 | 21600 | 21600 | 21450 | 3774 |
| 303 | 20241217 | 134900 | 15459495500 | 21600 | 21550 | 21600 | 21550 | 1020 |
| 304 | 20241217 | 134800 | 15437513500 | 21550 | 21500 | 21550 | 21500 | 354 |
| 305 | 20241217 | 134700 | 15429885200 | 21500 | 21550 | 21550 | 21500 | 273 |
| 306 | 20241217 | 134600 | 15424010450 | 21550 | 21550 | 21550 | 21500 | 560 |
| 307 | 20241217 | 134500 | 15411964400 | 21550 | 21600 | 21600 | 21550 | 352 |
| 308 | 20241217 | 134400 | 15404377300 | 21550 | 21600 | 21600 | 21550 | 528 |
| 309 | 20241217 | 134300 | 15392990550 | 21600 | 21550 | 21600 | 21550 | 128 |
| 310 | 20241217 | 134200 | 15390230450 | 21550 | 21550 | 21600 | 21550 | 559 |
| 311 | 20241217 | 134100 | 15378182500 | 21550 | 21550 | 21550 | 21550 | 84 |
| 312 | 20241217 | 134000 | 15376372300 | 21550 | 21500 | 21550 | 21500 | 705 |
| 313 | 20241217 | 133900 | 15361213650 | 21550 | 21500 | 21550 | 21500 | 26 |
| 314 | 20241217 | 133800 | 15360654600 | 21500 | 21550 | 21550 | 21500 | 2497 |
| 315 | 20241217 | 133700 | 15306958800 | 21550 | 21600 | 21600 | 21550 | 2232 |
| 316 | 20241217 | 133600 | 15258813650 | 21600 | 21600 | 21600 | 21550 | 1487 |
| 317 | 20241217 | 133500 | 15226716450 | 21600 | 21650 | 21650 | 21600 | 219 |
| 318 | 20241217 | 133400 | 15221982600 | 21650 | 21600 | 21650 | 21600 | 402 |
| 319 | 20241217 | 133300 | 15213297400 | 21600 | 21650 | 21700 | 21600 | 343 |
| 320 | 20241217 | 133200 | 15205880850 | 21600 | 21600 | 21650 | 21600 | 439 |
| 321 | 20241217 | 133100 | 15196392550 | 21650 | 21700 | 21700 | 21650 | 1984 |
| 322 | 20241217 | 133000 | 15153435350 | 21700 | 21700 | 21700 | 21650 | 951 |
| 323 | 20241217 | 132900 | 15132843750 | 21700 | 21700 | 21700 | 21700 | 99 |
| 324 | 20241217 | 132800 | 15130695450 | 21650 | 21650 | 21700 | 21650 | 295 |
| 325 | 20241217 | 132700 | 15124298000 | 21700 | 21700 | 21700 | 21650 | 28 |
| 326 | 20241217 | 132600 | 15123690500 | 21700 | 21750 | 21750 | 21700 | 3678 |
| 327 | 20241217 | 132500 | 15043876400 | 21750 | 21700 | 21750 | 21700 | 1712 |
| 328 | 20241217 | 132400 | 15006689350 | 21700 | 21650 | 21700 | 21650 | 225 |
| 329 | 20241217 | 132300 | 15001817100 | 21650 | 21700 | 21700 | 21650 | 1411 |
| 330 | 20241217 | 132200 | 14971246850 | 21700 | 21700 | 21700 | 21700 | 159 |
| 331 | 20241217 | 132100 | 14967796550 | 21700 | 21700 | 21700 | 21700 | 1122 |
| 332 | 20241217 | 132000 | 14943449150 | 21750 | 21750 | 21750 | 21700 | 359 |
| 333 | 20241217 | 131900 | 14935653600 | 21750 | 21800 | 21800 | 21750 | 1083 |
| 334 | 20241217 | 131800 | 14912095900 | 21750 | 21750 | 21800 | 21750 | 1436 |
| 335 | 20241217 | 131700 | 14880848700 | 21750 | 21750 | 21750 | 21700 | 453 |
| 336 | 20241217 | 131600 | 14870997900 | 21700 | 21750 | 21750 | 21700 | 145 |
| 337 | 20241217 | 131500 | 14867844600 | 21700 | 21700 | 21750 | 21700 | 770 |
| 338 | 20241217 | 131400 | 14851133600 | 21650 | 21700 | 21700 | 21650 | 91 |
| 339 | 20241217 | 131300 | 14849161450 | 21700 | 21700 | 21700 | 21650 | 145 |
| 340 | 20241217 | 131200 | 14846015950 | 21700 | 21700 | 21700 | 21650 | 45 |
| 341 | 20241217 | 131100 | 14845039500 | 21700 | 21700 | 21700 | 21650 | 67 |
| 342 | 20241217 | 131000 | 14843585850 | 21700 | 21700 | 21700 | 21650 | 1448 |
| 343 | 20241217 | 130900 | 14812225300 | 21700 | 21700 | 21700 | 21650 | 1881 |
| 344 | 20241217 | 130800 | 14771444200 | 21650 | 21700 | 21700 | 21650 | 1440 |
| 345 | 20241217 | 130700 | 14740263300 | 21700 | 21650 | 21700 | 21650 | 622 |
| 346 | 20241217 | 130600 | 14726794450 | 21650 | 21600 | 21650 | 21600 | 276 |
| 347 | 20241217 | 130500 | 14720822550 | 21600 | 21650 | 21650 | 21600 | 130 |
| 348 | 20241217 | 130400 | 14718010450 | 21650 | 21600 | 21650 | 21600 | 154 |
| 349 | 20241217 | 130300 | 14714678400 | 21600 | 21700 | 21700 | 21600 | 856 |
| 350 | 20241217 | 130200 | 14696140400 | 21650 | 21650 | 21650 | 21650 | 67 |
| 351 | 20241217 | 130100 | 14694689850 | 21650 | 21700 | 21700 | 21650 | 473 |
| 352 | 20241217 | 130000 | 14684426150 | 21700 | 21700 | 21750 | 21650 | 3796 |
| 353 | 20241217 | 125900 | 14602183900 | 21750 | 21750 | 21750 | 21700 | 452 |
| 354 | 20241217 | 125800 | 14592371550 | 21700 | 21700 | 21700 | 21700 | 855 |
| 355 | 20241217 | 125700 | 14573818050 | 21700 | 21700 | 21750 | 21700 | 1074 |
| 356 | 20241217 | 125600 | 14550505050 | 21700 | 21650 | 21700 | 21650 | 232 |
| 357 | 20241217 | 125500 | 14545473600 | 21650 | 21600 | 21650 | 21600 | 205 |
| 358 | 20241217 | 125400 | 14541041350 | 21600 | 21650 | 21650 | 21600 | 763 |
| 359 | 20241217 | 125300 | 14524548500 | 21700 | 21700 | 21700 | 21650 | 1517 |
| 360 | 20241217 | 125200 | 14491688350 | 21700 | 21650 | 21700 | 21650 | 659 |
| 361 | 20241217 | 125100 | 14477391800 | 21700 | 21700 | 21750 | 21650 | 3620 |
| 362 | 20241217 | 125000 | 14398785750 | 21700 | 21650 | 21700 | 21600 | 1573 |
| 363 | 20241217 | 124900 | 14364726650 | 21650 | 21550 | 21650 | 21550 | 2051 |
| 364 | 20241217 | 124800 | 14320419350 | 21600 | 21500 | 21600 | 21500 | 1345 |
| 365 | 20241217 | 124700 | 14291399650 | 21550 | 21500 | 21550 | 21500 | 4118 |
| 366 | 20241217 | 124600 | 14202677750 | 21500 | 21500 | 21500 | 21450 | 375 |
| 367 | 20241217 | 124500 | 14194620250 | 21500 | 21550 | 21550 | 21500 | 516 |
| 368 | 20241217 | 124400 | 14183521800 | 21500 | 21500 | 21500 | 21500 | 498 |
| 369 | 20241217 | 124300 | 14172814800 | 21450 | 21500 | 21500 | 21450 | 178 |
| 370 | 20241217 | 124200 | 14168990300 | 21500 | 21500 | 21500 | 21500 | 408 |
| 371 | 20241217 | 124100 | 14160218300 | 21550 | 21500 | 21550 | 21500 | 1189 |
| 372 | 20241217 | 124000 | 14134653800 | 21500 | 21450 | 21500 | 21450 | 272 |
| 373 | 20241217 | 123900 | 14128813200 | 21450 | 21450 | 21450 | 21400 | 430 |
| 374 | 20241217 | 123800 | 14119595400 | 21450 | 21400 | 21450 | 21400 | 14 |
| 375 | 20241217 | 123700 | 14119295350 | 21400 | 21400 | 21400 | 21350 | 1068 |
| 376 | 20241217 | 123600 | 14096471950 | 21400 | 21400 | 21400 | 21400 | 1663 |
| 377 | 20241217 | 123500 | 14060883750 | 21400 | 21450 | 21450 | 21400 | 1304 |
| 378 | 20241217 | 123400 | 14032927400 | 21450 | 21500 | 21500 | 21450 | 348 |
| 379 | 20241217 | 123300 | 14025462400 | 21500 | 21500 | 21500 | 21450 | 143 |
| 380 | 20241217 | 123200 | 14022394500 | 21350 | 21500 | 21550 | 21350 | 9152 |
| 381 | 20241217 | 123100 | 13825929850 | 21500 | 21550 | 21550 | 21450 | 1404 |
| 382 | 20241217 | 123000 | 13795741650 | 21500 | 21500 | 21500 | 21500 | 1997 |
| 383 | 20241217 | 122900 | 13752806150 | 21500 | 21450 | 21500 | 21450 | 288 |
| 384 | 20241217 | 122800 | 13746622550 | 21500 | 21400 | 21500 | 21400 | 583 |
| 385 | 20241217 | 122700 | 13734118750 | 21450 | 21400 | 21450 | 21400 | 137 |
| 386 | 20241217 | 122600 | 13731183450 | 21400 | 21400 | 21450 | 21400 | 441 |
| 387 | 20241217 | 122500 | 13721745000 | 21400 | 21400 | 21400 | 21400 | 415 |
| 388 | 20241217 | 122400 | 13712864000 | 21450 | 21450 | 21450 | 21450 | 24 |
| 389 | 20241217 | 122300 | 13712349200 | 21400 | 21450 | 21450 | 21400 | 1205 |
| 390 | 20241217 | 122200 | 13686559750 | 21450 | 21500 | 21500 | 21450 | 701 |
| 391 | 20241217 | 122100 | 13671523150 | 21500 | 21550 | 21550 | 21500 | 1503 |
| 392 | 20241217 | 122000 | 13639182400 | 21500 | 21550 | 21550 | 21500 | 383 |
| 393 | 20241217 | 121900 | 13630939600 | 21550 | 21500 | 21550 | 21500 | 128 |
| 394 | 20241217 | 121800 | 13628182450 | 21500 | 21550 | 21550 | 21500 | 508 |
| 395 | 20241217 | 121700 | 13617258000 | 21550 | 21550 | 21550 | 21550 | 808 |
| 396 | 20241217 | 121600 | 13599845600 | 21500 | 21500 | 21550 | 21500 | 1062 |
| 397 | 20241217 | 121500 | 13577006600 | 21450 | 21400 | 21500 | 21400 | 222 |
| 398 | 20241217 | 121400 | 13572244450 | 21400 | 21400 | 21450 | 21350 | 4467 |
| 399 | 20241217 | 121300 | 13476650150 | 21400 | 21400 | 21400 | 21350 | 847 |
| 400 | 20241217 | 121200 | 13458539000 | 21400 | 21400 | 21400 | 21350 | 599 |
| 401 | 20241217 | 121100 | 13445744350 | 21400 | 21400 | 21400 | 21400 | 268 |
| 402 | 20241217 | 121000 | 13440009150 | 21400 | 21400 | 21450 | 21400 | 486 |
| 403 | 20241217 | 120900 | 13429607500 | 21450 | 21400 | 21450 | 21350 | 816 |
| 404 | 20241217 | 120800 | 13412150250 | 21350 | 21400 | 21400 | 21350 | 157 |
| 405 | 20241217 | 120700 | 13408791950 | 21400 | 21450 | 21450 | 21400 | 624 |
| 406 | 20241217 | 120600 | 13395437350 | 21400 | 21400 | 21400 | 21350 | 363 |
| 407 | 20241217 | 120500 | 13387674150 | 21400 | 21400 | 21400 | 21400 | 486 |
| 408 | 20241217 | 120400 | 13377273750 | 21400 | 21450 | 21450 | 21350 | 3249 |
| 409 | 20241217 | 120300 | 13307757050 | 21450 | 21400 | 21450 | 21400 | 178 |
| 410 | 20241217 | 120200 | 13303943250 | 21450 | 21450 | 21450 | 21400 | 202 |
| 411 | 20241217 | 120100 | 13299613300 | 21400 | 21450 | 21450 | 21400 | 282 |
| 412 | 20241217 | 120000 | 13293568900 | 21450 | 21450 | 21450 | 21400 | 1054 |
| 413 | 20241217 | 115900 | 13271010350 | 21400 | 21400 | 21450 | 21400 | 683 |
| 414 | 20241217 | 115800 | 13256389350 | 21400 | 21450 | 21450 | 21400 | 1173 |
| 415 | 20241217 | 115700 | 13231282650 | 21450 | 21500 | 21500 | 21450 | 2344 |
| 416 | 20241217 | 115600 | 13181003600 | 21500 | 21450 | 21500 | 21450 | 142 |
| 417 | 20241217 | 115500 | 13177957450 | 21450 | 21500 | 21500 | 21450 | 189 |
| 418 | 20241217 | 115400 | 13173899450 | 21500 | 21500 | 21500 | 21500 | 724 |
| 419 | 20241217 | 115300 | 13158333450 | 21500 | 21500 | 21500 | 21500 | 379 |
| 420 | 20241217 | 115200 | 13150184950 | 21500 | 21500 | 21500 | 21500 | 1051 |
| 421 | 20241217 | 115100 | 13127588450 | 21500 | 21550 | 21550 | 21500 | 622 |
| 422 | 20241217 | 115000 | 13114206300 | 21550 | 21550 | 21600 | 21500 | 359 |
| 423 | 20241217 | 114900 | 13106469550 | 21550 | 21550 | 21600 | 21500 | 2421 |
| 424 | 20241217 | 114800 | 13054309250 | 21550 | 21500 | 21550 | 21500 | 540 |
| 425 | 20241217 | 114700 | 13042675750 | 21550 | 21550 | 21550 | 21550 | 203 |
| 426 | 20241217 | 114600 | 13038301100 | 21550 | 21500 | 21550 | 21500 | 1145 |
| 427 | 20241217 | 114500 | 13013682600 | 21450 | 21500 | 21500 | 21450 | 171 |
| 428 | 20241217 | 114400 | 13010011950 | 21500 | 21450 | 21500 | 21450 | 1703 |
| 429 | 20241217 | 114300 | 12973476850 | 21450 | 21450 | 21450 | 21450 | 136 |
| 430 | 20241217 | 114200 | 12970559650 | 21400 | 21400 | 21450 | 21400 | 774 |
| 431 | 20241217 | 114100 | 12953971400 | 21400 | 21400 | 21450 | 21400 | 1655 |
| 432 | 20241217 | 114000 | 12918554350 | 21450 | 21400 | 21450 | 21400 | 524 |
| 433 | 20241217 | 113900 | 12907339750 | 21400 | 21450 | 21450 | 21400 | 1259 |
| 434 | 20241217 | 113800 | 12880337850 | 21450 | 21500 | 21500 | 21450 | 245 |
| 435 | 20241217 | 113700 | 12875082100 | 21500 | 21500 | 21500 | 21450 | 245 |
| 436 | 20241217 | 113600 | 12869819500 | 21500 | 21550 | 21550 | 21500 | 3147 |
| 437 | 20241217 | 113500 | 12802154350 | 21500 | 21550 | 21550 | 21500 | 385 |
| 438 | 20241217 | 113400 | 12793870500 | 21550 | 21500 | 21550 | 21500 | 574 |
| 439 | 20241217 | 113300 | 12781520800 | 21500 | 21550 | 21550 | 21500 | 291 |
| 440 | 20241217 | 113200 | 12775261750 | 21550 | 21600 | 21600 | 21550 | 262 |
| 441 | 20241217 | 113100 | 12769615550 | 21550 | 21600 | 21600 | 21550 | 1015 |
| 442 | 20241217 | 113000 | 12747737600 | 21550 | 21600 | 21600 | 21550 | 383 |
| 443 | 20241217 | 112900 | 12739480200 | 21550 | 21500 | 21600 | 21500 | 244 |
| 444 | 20241217 | 112800 | 12734226100 | 21600 | 21600 | 21600 | 21500 | 975 |
| 445 | 20241217 | 112700 | 12713210500 | 21600 | 21600 | 21600 | 21550 | 1007 |
| 446 | 20241217 | 112600 | 12691473300 | 21600 | 21650 | 21650 | 21550 | 2943 |
| 447 | 20241217 | 112500 | 12627947250 | 21650 | 21600 | 21650 | 21600 | 3105 |
| 448 | 20241217 | 112400 | 12560805300 | 21600 | 21500 | 21650 | 21450 | 5014 |
| 449 | 20241217 | 112300 | 12452720050 | 21500 | 21450 | 21500 | 21400 | 3172 |
| 450 | 20241217 | 112200 | 12384679250 | 21450 | 21450 | 21450 | 21400 | 596 |
| 451 | 20241217 | 112100 | 12371916500 | 21400 | 21450 | 21450 | 21400 | 140 |
| 452 | 20241217 | 112000 | 12368915650 | 21400 | 21450 | 21450 | 21400 | 306 |
| 453 | 20241217 | 111900 | 12362356950 | 21400 | 21450 | 21450 | 21400 | 66 |
| 454 | 20241217 | 111800 | 12360943450 | 21400 | 21400 | 21450 | 21400 | 587 |
| 455 | 20241217 | 111700 | 12348381600 | 21400 | 21400 | 21450 | 21400 | 861 |
| 456 | 20241217 | 111600 | 12329953700 | 21400 | 21450 | 21500 | 21400 | 1848 |
| 457 | 20241217 | 111500 | 12290363150 | 21500 | 21450 | 21500 | 21400 | 1483 |
| 458 | 20241217 | 111400 | 12258554950 | 21400 | 21400 | 21450 | 21400 | 353 |
| 459 | 20241217 | 111300 | 12250994850 | 21400 | 21400 | 21400 | 21350 | 279 |
| 460 | 20241217 | 111200 | 12245024750 | 21350 | 21350 | 21350 | 21300 | 240 |
| 461 | 20241217 | 111100 | 12239900950 | 21350 | 21300 | 21350 | 21300 | 2724 |
| 462 | 20241217 | 111000 | 12181744800 | 21350 | 21300 | 21350 | 21300 | 695 |
| 463 | 20241217 | 110900 | 12166938050 | 21300 | 21400 | 21400 | 21300 | 2822 |
| 464 | 20241217 | 110800 | 12106659850 | 21400 | 21400 | 21450 | 21350 | 683 |
| 465 | 20241217 | 110700 | 12092042400 | 21350 | 21400 | 21400 | 21350 | 429 |
| 466 | 20241217 | 110600 | 12082872500 | 21400 | 21400 | 21400 | 21400 | 744 |
| 467 | 20241217 | 110500 | 12066950900 | 21350 | 21350 | 21350 | 21350 | 490 |
| 468 | 20241217 | 110400 | 12056489400 | 21350 | 21300 | 21350 | 21300 | 957 |
| 469 | 20241217 | 110300 | 12036057500 | 21350 | 21350 | 21350 | 21300 | 2866 |
| 470 | 20241217 | 110200 | 11974871200 | 21400 | 21400 | 21400 | 21350 | 575 |
| 471 | 20241217 | 110100 | 11962577350 | 21400 | 21450 | 21500 | 21350 | 577 |
| 472 | 20241217 | 110000 | 11950228050 | 21400 | 21450 | 21500 | 21400 | 836 |
| 473 | 20241217 | 105900 | 11932295700 | 21450 | 21400 | 21450 | 21400 | 3079 |
| 474 | 20241217 | 105800 | 11866318450 | 21450 | 21450 | 21450 | 21450 | 12 |
| 475 | 20241217 | 105700 | 11866061050 | 21400 | 21350 | 21400 | 21300 | 1854 |
| 476 | 20241217 | 105600 | 11826480200 | 21300 | 21400 | 21400 | 21300 | 1572 |
| 477 | 20241217 | 105500 | 11792956450 | 21350 | 21350 | 21400 | 21350 | 674 |
| 478 | 20241217 | 105400 | 11778559750 | 21400 | 21350 | 21400 | 21350 | 116 |
| 479 | 20241217 | 105300 | 11776079550 | 21400 | 21400 | 21450 | 21350 | 1200 |
| 480 | 20241217 | 105200 | 11750438850 | 21400 | 21500 | 21500 | 21400 | 2876 |
| 481 | 20241217 | 105100 | 11688833400 | 21450 | 21500 | 21500 | 21450 | 2488 |
| 482 | 20241217 | 105000 | 11635423200 | 21450 | 21450 | 21500 | 21450 | 847 |
| 483 | 20241217 | 104900 | 11617255000 | 21400 | 21450 | 21450 | 21400 | 1237 |
| 484 | 20241217 | 104800 | 11590783150 | 21450 | 21400 | 21450 | 21400 | 628 |
| 485 | 20241217 | 104700 | 11577321500 | 21400 | 21400 | 21550 | 21400 | 3550 |
| 486 | 20241217 | 104600 | 11501135600 | 21350 | 21300 | 21350 | 21300 | 1036 |
| 487 | 20241217 | 104500 | 11479050600 | 21300 | 21300 | 21400 | 21300 | 2259 |
| 488 | 20241217 | 104400 | 11430853000 | 21350 | 21250 | 21350 | 21250 | 919 |
| 489 | 20241217 | 104300 | 11411291100 | 21250 | 21250 | 21250 | 21200 | 2220 |
| 490 | 20241217 | 104200 | 11364184050 | 21250 | 21250 | 21300 | 21250 | 795 |
| 491 | 20241217 | 104100 | 11347289750 | 21250 | 21300 | 21300 | 21250 | 1216 |
| 492 | 20241217 | 104000 | 11321389450 | 21300 | 21300 | 21300 | 21250 | 125 |
| 493 | 20241217 | 103900 | 11318729850 | 21300 | 21300 | 21300 | 21200 | 2453 |
| 494 | 20241217 | 103800 | 11266656850 | 21250 | 21200 | 21250 | 21200 | 472 |
| 495 | 20241217 | 103700 | 11256639850 | 21200 | 21300 | 21300 | 21200 | 1825 |
| 496 | 20241217 | 103600 | 11217857550 | 21300 | 21300 | 21300 | 21250 | 5785 |
| 497 | 20241217 | 103500 | 11094881550 | 21300 | 21300 | 21300 | 21250 | 337 |
| 498 | 20241217 | 103400 | 11087704200 | 21350 | 21300 | 21350 | 21300 | 235 |
| 499 | 20241217 | 103300 | 11082698050 | 21300 | 21300 | 21350 | 21300 | 463 |
| 500 | 20241217 | 103200 | 11072830200 | 21350 | 21300 | 21350 | 21250 | 1874 |
| 501 | 20241217 | 103100 | 11032964500 | 21250 | 21250 | 21300 | 21200 | 2146 |
| 502 | 20241217 | 103000 | 10987375500 | 21250 | 21300 | 21300 | 21250 | 859 |
| 503 | 20241217 | 102900 | 10969116050 | 21300 | 21300 | 21350 | 21300 | 456 |
| 504 | 20241217 | 102800 | 10959403200 | 21300 | 21250 | 21300 | 21250 | 1818 |
| 505 | 20241217 | 102700 | 10920688550 | 21250 | 21150 | 21250 | 21150 | 6631 |
| 506 | 20241217 | 102600 | 10780140800 | 21200 | 21200 | 21200 | 21150 | 1759 |
| 507 | 20241217 | 102500 | 10742856900 | 21150 | 21200 | 21200 | 21150 | 6327 |
| 508 | 20241217 | 102400 | 10609036000 | 21200 | 21150 | 21200 | 21150 | 1633 |
| 509 | 20241217 | 102300 | 10574422150 | 21150 | 21150 | 21250 | 21150 | 3519 |
| 510 | 20241217 | 102200 | 10499925300 | 21200 | 21250 | 21250 | 21150 | 2627 |
| 511 | 20241217 | 102100 | 10444267350 | 21200 | 21200 | 21250 | 21150 | 3786 |
| 512 | 20241217 | 102000 | 10364055850 | 21200 | 21250 | 21300 | 21200 | 17792 |
| 513 | 20241217 | 101900 | 9986713500 | 21250 | 21400 | 21400 | 21250 | 21779 |
| 514 | 20241217 | 101800 | 9523226400 | 21350 | 21400 | 21400 | 21350 | 1400 |
| 515 | 20241217 | 101700 | 9493335100 | 21400 | 21350 | 21400 | 21350 | 1291 |
| 516 | 20241217 | 101600 | 9465748600 | 21400 | 21350 | 21400 | 21350 | 257 |
| 517 | 20241217 | 101500 | 9460260850 | 21350 | 21350 | 21350 | 21300 | 1763 |
| 518 | 20241217 | 101400 | 9422621800 | 21350 | 21400 | 21400 | 21300 | 669 |
| 519 | 20241217 | 101300 | 9408342550 | 21400 | 21300 | 21400 | 21300 | 4039 |
| 520 | 20241217 | 101200 | 9322263350 | 21350 | 21450 | 21500 | 21300 | 11935 |
| 521 | 20241217 | 101100 | 9066977100 | 21450 | 21500 | 21600 | 21450 | 6422 |
| 522 | 20241217 | 101000 | 8929075800 | 21600 | 21500 | 21600 | 21500 | 720 |
| 523 | 20241217 | 100900 | 8913561100 | 21550 | 21500 | 21550 | 21500 | 104 |
| 524 | 20241217 | 100800 | 8911321000 | 21500 | 21600 | 21600 | 21500 | 691 |
| 525 | 20241217 | 100700 | 8896451050 | 21600 | 21550 | 21600 | 21500 | 5106 |
| 526 | 20241217 | 100600 | 8786365850 | 21550 | 21500 | 21550 | 21500 | 561 |
| 527 | 20241217 | 100500 | 8774303150 | 21500 | 21500 | 21550 | 21450 | 1644 |
| 528 | 20241217 | 100400 | 8738957300 | 21550 | 21550 | 21650 | 21500 | 3021 |
| 529 | 20241217 | 100300 | 8673800000 | 21550 | 21600 | 21600 | 21550 | 3211 |
| 530 | 20241217 | 100200 | 8604532700 | 21500 | 21500 | 21600 | 21450 | 1319 |
| 531 | 20241217 | 100100 | 8576122500 | 21500 | 21550 | 21550 | 21450 | 2349 |
| 532 | 20241217 | 100000 | 8525667500 | 21500 | 21450 | 21550 | 21450 | 2576 |
| 533 | 20241217 | 095900 | 8470347000 | 21500 | 21500 | 21500 | 21450 | 670 |
| 534 | 20241217 | 095800 | 8455949350 | 21500 | 21450 | 21500 | 21450 | 1259 |
| 535 | 20241217 | 095700 | 8428887300 | 21500 | 21450 | 21500 | 21400 | 1920 |
| 536 | 20241217 | 095600 | 8387751950 | 21450 | 21500 | 21500 | 21450 | 302 |
| 537 | 20241217 | 095500 | 8381268750 | 21500 | 21450 | 21500 | 21400 | 1803 |
| 538 | 20241217 | 095400 | 8342563450 | 21400 | 21400 | 21400 | 21350 | 2297 |
| 539 | 20241217 | 095300 | 8293410150 | 21400 | 21450 | 21450 | 21350 | 6764 |
| 540 | 20241217 | 095200 | 8148704700 | 21450 | 21400 | 21450 | 21400 | 1638 |
| 541 | 20241217 | 095100 | 8113641500 | 21400 | 21400 | 21450 | 21400 | 630 |
| 542 | 20241217 | 095000 | 8100159000 | 21400 | 21400 | 21450 | 21350 | 408 |
| 543 | 20241217 | 094900 | 8091433550 | 21400 | 21400 | 21450 | 21350 | 7627 |
| 544 | 20241217 | 094800 | 7928246850 | 21450 | 21500 | 21500 | 21400 | 3840 |
| 545 | 20241217 | 094700 | 7845902400 | 21450 | 21500 | 21600 | 21400 | 3808 |
| 546 | 20241217 | 094600 | 7764109000 | 21550 | 21450 | 21550 | 21450 | 3107 |
| 547 | 20241217 | 094500 | 7697305800 | 21450 | 21500 | 21500 | 21450 | 392 |
| 548 | 20241217 | 094400 | 7688889750 | 21500 | 21500 | 21500 | 21450 | 1137 |
| 549 | 20241217 | 094300 | 7664448700 | 21500 | 21450 | 21500 | 21400 | 591 |
| 550 | 20241217 | 094200 | 7651779400 | 21400 | 21400 | 21450 | 21400 | 638 |
| 551 | 20241217 | 094100 | 7638109900 | 21400 | 21350 | 21450 | 21350 | 499 |
| 552 | 20241217 | 094000 | 7627435950 | 21350 | 21350 | 21350 | 21300 | 2534 |
| 553 | 20241217 | 093900 | 7573386850 | 21350 | 21350 | 21400 | 21300 | 1551 |
| 554 | 20241217 | 093800 | 7540275150 | 21350 | 21450 | 21450 | 21300 | 10204 |
| 555 | 20241217 | 093700 | 7322121300 | 21450 | 21450 | 21500 | 21450 | 2936 |
| 556 | 20241217 | 093600 | 7259026450 | 21450 | 21500 | 21550 | 21450 | 3043 |
| 557 | 20241217 | 093500 | 7193641100 | 21500 | 21400 | 21500 | 21350 | 4952 |
| 558 | 20241217 | 093400 | 7087511250 | 21400 | 21400 | 21500 | 21350 | 1570 |
| 559 | 20241217 | 093300 | 7053899150 | 21400 | 21400 | 21450 | 21350 | 5818 |
| 560 | 20241217 | 093200 | 6929304500 | 21400 | 21400 | 21450 | 21350 | 6249 |
| 561 | 20241217 | 093100 | 6795664500 | 21400 | 21350 | 21400 | 21300 | 7267 |
| 562 | 20241217 | 093000 | 6640396150 | 21300 | 21300 | 21350 | 21250 | 7535 |
| 563 | 20241217 | 092900 | 6480105300 | 21250 | 21250 | 21300 | 21200 | 5353 |
| 564 | 20241217 | 092800 | 6366342400 | 21250 | 21400 | 21400 | 21200 | 24938 |
| 565 | 20241217 | 092700 | 5835460100 | 21400 | 21350 | 21400 | 21350 | 2392 |
| 566 | 20241217 | 092600 | 5784310950 | 21350 | 21400 | 21400 | 21300 | 9657 |
| 567 | 20241217 | 092500 | 5578173650 | 21400 | 21350 | 21400 | 21350 | 884 |
| 568 | 20241217 | 092400 | 5559262650 | 21400 | 21550 | 21550 | 21350 | 15099 |
| 569 | 20241217 | 092300 | 5235756750 | 21550 | 21600 | 21600 | 21550 | 1446 |
| 570 | 20241217 | 092200 | 5204581300 | 21600 | 21500 | 21600 | 21500 | 3044 |
| 571 | 20241217 | 092100 | 5138932050 | 21500 | 21500 | 21500 | 21500 | 1583 |
| 572 | 20241217 | 092000 | 5104897550 | 21500 | 21550 | 21550 | 21450 | 3667 |
| 573 | 20241217 | 091900 | 5026083250 | 21550 | 21550 | 21600 | 21500 | 1847 |
| 574 | 20241217 | 091800 | 4986262750 | 21600 | 21500 | 21600 | 21500 | 7502 |
| 575 | 20241217 | 091700 | 4824845600 | 21500 | 21500 | 21500 | 21450 | 2037 |
| 576 | 20241217 | 091600 | 4781058150 | 21500 | 21350 | 21500 | 21300 | 2205 |
| 577 | 20241217 | 091500 | 4733798300 | 21350 | 21450 | 21500 | 21350 | 37054 |
| 578 | 20241217 | 091400 | 3940663150 | 21500 | 21700 | 21700 | 21450 | 20426 |
| 579 | 20241217 | 091300 | 3500514000 | 21650 | 21600 | 21650 | 21550 | 4889 |
| 580 | 20241217 | 091200 | 3394860850 | 21600 | 21600 | 21650 | 21550 | 3716 |
| 581 | 20241217 | 091100 | 3314679250 | 21600 | 21550 | 21650 | 21550 | 6479 |
| 582 | 20241217 | 091000 | 3174643350 | 21600 | 21550 | 21650 | 21500 | 2942 |
| 583 | 20241217 | 090900 | 3111157050 | 21550 | 21500 | 21650 | 21450 | 9918 |
| 584 | 20241217 | 090800 | 2897687400 | 21500 | 21600 | 21650 | 21450 | 34897 |
| 585 | 20241217 | 090700 | 2146680050 | 21650 | 21800 | 21800 | 21550 | 23927 |
| 586 | 20241217 | 090600 | 1628572450 | 21750 | 21900 | 21950 | 21750 | 16672 |
| 587 | 20241217 | 090500 | 1264692700 | 21900 | 21900 | 21950 | 21800 | 4572 |
| 588 | 20241217 | 090400 | 1164870900 | 21800 | 21900 | 21950 | 21800 | 9272 |
| 589 | 20241217 | 090300 | 962048550 | 21900 | 22000 | 22000 | 21900 | 5363 |
| 590 | 20241217 | 090200 | 844281850 | 22000 | 21900 | 22050 | 21800 | 6597 |
| 591 | 20241217 | 090100 | 699446750 | 21900 | 22000 | 22200 | 21850 | 10743 |
| 592 | 20241217 | 090000 | 463804050 | 22000 | 22350 | 22350 | 22000 | 20876 |