34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 3 | 20241220 | 193000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20241220 | 192900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20241220 | 192800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20241220 | 192700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20241220 | 192600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20241220 | 192500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20241220 | 192400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20241220 | 192300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20241220 | 192200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20241220 | 192100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20241220 | 192000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20241220 | 191900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20241220 | 191800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20241220 | 191700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20241220 | 191600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20241220 | 191500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20241220 | 191400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20241220 | 191300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20241220 | 191200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20241220 | 191100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20241220 | 191000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20241220 | 190900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20241220 | 190800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20241220 | 190700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20241220 | 190600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20241220 | 190500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20241220 | 190400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20241220 | 190300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20241220 | 190200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20241220 | 190100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 33 | 20241220 | 190000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20241220 | 185900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20241220 | 185800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20241220 | 185700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20241220 | 185600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20241220 | 185500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20241220 | 185400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20241220 | 185300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20241220 | 185200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20241220 | 185100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20241220 | 185000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20241220 | 184900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20241220 | 184800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20241220 | 184700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20241220 | 184600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20241220 | 184500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20241220 | 184400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20241220 | 184300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20241220 | 184200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20241220 | 184100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20241220 | 184000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20241220 | 183900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20241220 | 183800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20241220 | 183700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20241220 | 183600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20241220 | 183500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20241220 | 183400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20241220 | 183300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20241220 | 183200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20241220 | 183100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 63 | 20241220 | 183000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20241220 | 182900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20241220 | 182800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20241220 | 182700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20241220 | 182600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20241220 | 182500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20241220 | 182400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20241220 | 182300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20241220 | 182200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20241220 | 182100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20241220 | 182000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20241220 | 181900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20241220 | 181800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20241220 | 181700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20241220 | 181600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20241220 | 181500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20241220 | 181400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20241220 | 181300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20241220 | 181200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20241220 | 181100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20241220 | 181000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20241220 | 180900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20241220 | 180800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20241220 | 180700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20241220 | 180600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20241220 | 180500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20241220 | 180400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20241220 | 180300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20241220 | 180200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20241220 | 180100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 93 | 20241220 | 180000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20241220 | 175900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20241220 | 175800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20241220 | 175700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20241220 | 175600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20241220 | 175500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20241220 | 175400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20241220 | 175300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20241220 | 175200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20241220 | 175100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20241220 | 175000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20241220 | 174900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20241220 | 174800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20241220 | 174700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20241220 | 174600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20241220 | 174500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20241220 | 174400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20241220 | 174300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20241220 | 174200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20241220 | 174100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20241220 | 174000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20241220 | 173900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20241220 | 173800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20241220 | 173700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20241220 | 173600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20241220 | 173500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20241220 | 173400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20241220 | 173300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20241220 | 173200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20241220 | 173100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 123 | 20241220 | 173000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20241220 | 172900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20241220 | 172800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20241220 | 172700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20241220 | 172600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20241220 | 172500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20241220 | 172400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20241220 | 172300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20241220 | 172200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20241220 | 172100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20241220 | 172000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20241220 | 171900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20241220 | 171800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20241220 | 171700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20241220 | 171600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20241220 | 171500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20241220 | 171400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20241220 | 171300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20241220 | 171200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20241220 | 171100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20241220 | 171000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20241220 | 170900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20241220 | 170800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20241220 | 170700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20241220 | 170600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20241220 | 170500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20241220 | 170400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20241220 | 170300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20241220 | 170200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20241220 | 170100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 153 | 20241220 | 170000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20241220 | 165900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20241220 | 165800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20241220 | 165700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20241220 | 165600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20241220 | 165500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20241220 | 165400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20241220 | 165300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20241220 | 165200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20241220 | 165100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20241220 | 165000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20241220 | 164900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20241220 | 164800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20241220 | 164700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20241220 | 164600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20241220 | 164500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20241220 | 164400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20241220 | 164300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20241220 | 164200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20241220 | 164100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20241220 | 164000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20241220 | 163900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20241220 | 163800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20241220 | 163700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20241220 | 163600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20241220 | 163500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20241220 | 163400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20241220 | 163300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20241220 | 163200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20241220 | 163100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 183 | 20241220 | 163000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20241220 | 162900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20241220 | 162800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20241220 | 162700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20241220 | 162600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20241220 | 162500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20241220 | 162400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20241220 | 162300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20241220 | 162200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20241220 | 162100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20241220 | 162000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20241220 | 161900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20241220 | 161800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20241220 | 161700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20241220 | 161600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20241220 | 161500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20241220 | 161400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20241220 | 161300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20241220 | 161200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20241220 | 161100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20241220 | 161000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20241220 | 160900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20241220 | 160800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20241220 | 160700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20241220 | 160600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20241220 | 160500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20241220 | 160400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20241220 | 160300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20241220 | 160200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20241220 | 160100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 213 | 20241220 | 160000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20241220 | 155900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20241220 | 155800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20241220 | 155700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20241220 | 155600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20241220 | 155500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20241220 | 155400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20241220 | 155300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20241220 | 155200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20241220 | 155100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20241220 | 155000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20241220 | 154900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20241220 | 154800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20241220 | 154700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20241220 | 154600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20241220 | 154500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20241220 | 154400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20241220 | 154300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20241220 | 154200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20241220 | 154100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20241220 | 154000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20241220 | 153900 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20241220 | 153800 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20241220 | 153700 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20241220 | 153600 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20241220 | 153500 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20241220 | 153400 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20241220 | 153300 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20241220 | 153200 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20241220 | 153100 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 243 | 20241220 | 153000 | 27006166200 | 23000 | 23000 | 23000 | 23000 | 33503 |
| 244 | 20241220 | 152900 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20241220 | 152800 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20241220 | 152700 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20241220 | 152600 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20241220 | 152500 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20241220 | 152400 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20241220 | 152300 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20241220 | 152200 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20241220 | 152100 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20241220 | 152000 | 26235597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20241220 | 151900 | 26235597200 | 22900 | 22850 | 22950 | 22800 | 7701 |
| 255 | 20241220 | 151800 | 26059422400 | 22800 | 22900 | 22950 | 22800 | 9510 |
| 256 | 20241220 | 151700 | 25841937150 | 22900 | 23000 | 23000 | 22750 | 13615 |
| 257 | 20241220 | 151600 | 25530338150 | 23000 | 22950 | 23000 | 22900 | 7214 |
| 258 | 20241220 | 151500 | 25364847900 | 23000 | 22950 | 23000 | 22850 | 9417 |
| 259 | 20241220 | 151400 | 25148856550 | 23000 | 23050 | 23050 | 23000 | 4028 |
| 260 | 20241220 | 151300 | 25056197700 | 23050 | 23100 | 23100 | 23000 | 3600 |
| 261 | 20241220 | 151200 | 24973165700 | 23050 | 23000 | 23100 | 23000 | 1413 |
| 262 | 20241220 | 151100 | 24940587650 | 23050 | 23150 | 23150 | 23000 | 1662 |
| 263 | 20241220 | 151000 | 24902249700 | 23150 | 23000 | 23150 | 23000 | 4704 |
| 264 | 20241220 | 150900 | 24793764050 | 23000 | 23050 | 23050 | 23000 | 2770 |
| 265 | 20241220 | 150800 | 24730017750 | 23050 | 23000 | 23100 | 23000 | 6447 |
| 266 | 20241220 | 150700 | 24581398500 | 23000 | 23000 | 23100 | 23000 | 9580 |
| 267 | 20241220 | 150600 | 24360847750 | 23050 | 23100 | 23100 | 23050 | 5750 |
| 268 | 20241220 | 150500 | 24228212950 | 23100 | 23150 | 23150 | 23050 | 4607 |
| 269 | 20241220 | 150400 | 24121844050 | 23100 | 23100 | 23150 | 23100 | 595 |
| 270 | 20241220 | 150300 | 24108092100 | 23100 | 23100 | 23150 | 23050 | 1091 |
| 271 | 20241220 | 150200 | 24082878600 | 23150 | 23100 | 23150 | 23050 | 1635 |
| 272 | 20241220 | 150100 | 24045104000 | 23150 | 23100 | 23150 | 23000 | 3897 |
| 273 | 20241220 | 150000 | 23955261750 | 23100 | 23150 | 23150 | 23050 | 3160 |
| 274 | 20241220 | 145900 | 23882270600 | 23150 | 23100 | 23150 | 23050 | 1040 |
| 275 | 20241220 | 145800 | 23858233200 | 23100 | 23100 | 23200 | 23050 | 6870 |
| 276 | 20241220 | 145700 | 23699306650 | 23100 | 23100 | 23150 | 23000 | 18002 |
| 277 | 20241220 | 145600 | 23284053450 | 23100 | 23150 | 23200 | 23100 | 5489 |
| 278 | 20241220 | 145500 | 23156986050 | 23100 | 23200 | 23250 | 23100 | 3729 |
| 279 | 20241220 | 145400 | 23070511000 | 23200 | 23300 | 23300 | 23200 | 3053 |
| 280 | 20241220 | 145300 | 22999539800 | 23300 | 23250 | 23300 | 23200 | 3812 |
| 281 | 20241220 | 145200 | 22911022650 | 23250 | 23350 | 23350 | 23150 | 9611 |
| 282 | 20241220 | 145100 | 22687736850 | 23350 | 23300 | 23350 | 23250 | 2331 |
| 283 | 20241220 | 145000 | 22633367900 | 23300 | 23300 | 23300 | 23250 | 4050 |
| 284 | 20241220 | 144900 | 22539065700 | 23300 | 23450 | 23450 | 23250 | 5718 |
| 285 | 20241220 | 144800 | 22405668650 | 23450 | 23500 | 23500 | 23450 | 1048 |
| 286 | 20241220 | 144700 | 22381082200 | 23500 | 23500 | 23500 | 23450 | 2507 |
| 287 | 20241220 | 144600 | 22322209000 | 23550 | 23550 | 23550 | 23500 | 1014 |
| 288 | 20241220 | 144500 | 22298334300 | 23550 | 23550 | 23650 | 23500 | 6024 |
| 289 | 20241220 | 144400 | 22156306950 | 23500 | 23500 | 23600 | 23500 | 418 |
| 290 | 20241220 | 144300 | 22146481600 | 23500 | 23500 | 23600 | 23450 | 3379 |
| 291 | 20241220 | 144200 | 22066957500 | 23500 | 23450 | 23500 | 23450 | 1238 |
| 292 | 20241220 | 144100 | 22037900300 | 23450 | 23500 | 23500 | 23450 | 1550 |
| 293 | 20241220 | 144000 | 22001512050 | 23500 | 23500 | 23500 | 23450 | 568 |
| 294 | 20241220 | 143900 | 21988178250 | 23500 | 23300 | 23500 | 23300 | 5784 |
| 295 | 20241220 | 143800 | 21852835550 | 23300 | 23400 | 23400 | 23250 | 5017 |
| 296 | 20241220 | 143700 | 21735848600 | 23350 | 23400 | 23400 | 23300 | 4220 |
| 297 | 20241220 | 143600 | 21637248550 | 23400 | 23400 | 23450 | 23350 | 5148 |
| 298 | 20241220 | 143500 | 21516901700 | 23350 | 23550 | 23550 | 23300 | 9744 |
| 299 | 20241220 | 143400 | 21288873000 | 23500 | 23650 | 23700 | 23500 | 18023 |
| 300 | 20241220 | 143300 | 20864177200 | 23650 | 23750 | 23750 | 23650 | 2833 |
| 301 | 20241220 | 143200 | 20797035200 | 23700 | 23750 | 23800 | 23700 | 2168 |
| 302 | 20241220 | 143100 | 20745581200 | 23750 | 23850 | 23850 | 23750 | 2878 |
| 303 | 20241220 | 143000 | 20677126550 | 23850 | 23850 | 23900 | 23800 | 799 |
| 304 | 20241220 | 142900 | 20658076400 | 23850 | 23850 | 23900 | 23800 | 1235 |
| 305 | 20241220 | 142800 | 20628647050 | 23850 | 23700 | 23850 | 23700 | 7338 |
| 306 | 20241220 | 142700 | 20454235200 | 23750 | 23800 | 23850 | 23700 | 9072 |
| 307 | 20241220 | 142600 | 20238624550 | 23800 | 23850 | 23900 | 23800 | 2901 |
| 308 | 20241220 | 142500 | 20169468400 | 23850 | 23900 | 23900 | 23850 | 8469 |
| 309 | 20241220 | 142400 | 19967351050 | 23900 | 23900 | 23950 | 23900 | 1912 |
| 310 | 20241220 | 142300 | 19921625450 | 23900 | 23900 | 23950 | 23850 | 11710 |
| 311 | 20241220 | 142200 | 19641927600 | 23950 | 24000 | 24050 | 23900 | 6108 |
| 312 | 20241220 | 142100 | 19495576600 | 24000 | 24050 | 24050 | 23950 | 3693 |
| 313 | 20241220 | 142000 | 19406942200 | 24100 | 24050 | 24100 | 24000 | 785 |
| 314 | 20241220 | 141900 | 19388084800 | 24000 | 24050 | 24050 | 24000 | 429 |
| 315 | 20241220 | 141800 | 19377780450 | 24050 | 24100 | 24100 | 24000 | 286 |
| 316 | 20241220 | 141700 | 19370900750 | 24100 | 24000 | 24100 | 24000 | 1012 |
| 317 | 20241220 | 141600 | 19346598650 | 24000 | 24050 | 24050 | 24000 | 3940 |
| 318 | 20241220 | 141500 | 19252027700 | 24050 | 24100 | 24100 | 24050 | 3032 |
| 319 | 20241220 | 141400 | 19179098850 | 24100 | 24050 | 24100 | 24050 | 704 |
| 320 | 20241220 | 141300 | 19162134200 | 24050 | 24050 | 24100 | 24050 | 1753 |
| 321 | 20241220 | 141200 | 19119973450 | 24050 | 24100 | 24100 | 24050 | 1730 |
| 322 | 20241220 | 141100 | 19078363800 | 24100 | 24100 | 24150 | 24100 | 102 |
| 323 | 20241220 | 141000 | 19075904350 | 24050 | 24100 | 24100 | 24050 | 1304 |
| 324 | 20241220 | 140900 | 19044542950 | 24050 | 24150 | 24150 | 24050 | 1703 |
| 325 | 20241220 | 140800 | 19003570000 | 24100 | 24150 | 24150 | 24100 | 128 |
| 326 | 20241220 | 140700 | 19000484050 | 24100 | 24100 | 24150 | 24100 | 667 |
| 327 | 20241220 | 140600 | 18984408850 | 24100 | 24100 | 24150 | 24050 | 2832 |
| 328 | 20241220 | 140500 | 18916160250 | 24100 | 24200 | 24200 | 24100 | 2436 |
| 329 | 20241220 | 140400 | 18857313200 | 24200 | 24200 | 24200 | 24200 | 66 |
| 330 | 20241220 | 140300 | 18855716000 | 24200 | 24200 | 24200 | 24150 | 83 |
| 331 | 20241220 | 140200 | 18853707650 | 24200 | 24150 | 24200 | 24150 | 879 |
| 332 | 20241220 | 140100 | 18832452050 | 24200 | 24200 | 24200 | 24200 | 130 |
| 333 | 20241220 | 140000 | 18829306050 | 24150 | 24200 | 24200 | 24150 | 774 |
| 334 | 20241220 | 135900 | 18810609900 | 24200 | 24200 | 24250 | 24200 | 424 |
| 335 | 20241220 | 135800 | 18800348000 | 24200 | 24250 | 24300 | 24200 | 1393 |
| 336 | 20241220 | 135700 | 18766610050 | 24200 | 24250 | 24250 | 24200 | 180 |
| 337 | 20241220 | 135600 | 18762246600 | 24250 | 24250 | 24300 | 24250 | 388 |
| 338 | 20241220 | 135500 | 18752836100 | 24250 | 24200 | 24250 | 24200 | 453 |
| 339 | 20241220 | 135400 | 18741873000 | 24200 | 24100 | 24200 | 24100 | 764 |
| 340 | 20241220 | 135300 | 18723439450 | 24100 | 24050 | 24100 | 24050 | 459 |
| 341 | 20241220 | 135200 | 18712382050 | 24050 | 24100 | 24100 | 24000 | 3403 |
| 342 | 20241220 | 135100 | 18630591000 | 24100 | 24100 | 24100 | 24050 | 1110 |
| 343 | 20241220 | 135000 | 18603841550 | 24100 | 24100 | 24150 | 24100 | 227 |
| 344 | 20241220 | 134900 | 18598369650 | 24100 | 24100 | 24150 | 24100 | 451 |
| 345 | 20241220 | 134800 | 18587485550 | 24100 | 24100 | 24100 | 24050 | 718 |
| 346 | 20241220 | 134700 | 18570196350 | 24100 | 24100 | 24150 | 24050 | 945 |
| 347 | 20241220 | 134600 | 18547443450 | 24100 | 24150 | 24150 | 24100 | 818 |
| 348 | 20241220 | 134500 | 18527729350 | 24100 | 24100 | 24150 | 24100 | 716 |
| 349 | 20241220 | 134400 | 18510457700 | 24100 | 24100 | 24150 | 24100 | 229 |
| 350 | 20241220 | 134300 | 18504936050 | 24100 | 24150 | 24150 | 24100 | 1445 |
| 351 | 20241220 | 134200 | 18470106350 | 24200 | 24100 | 24200 | 24100 | 228 |
| 352 | 20241220 | 134100 | 18464606550 | 24150 | 24150 | 24150 | 24150 | 213 |
| 353 | 20241220 | 134000 | 18459462600 | 24100 | 24100 | 24150 | 24100 | 681 |
| 354 | 20241220 | 133900 | 18443019550 | 24100 | 24150 | 24150 | 24050 | 3949 |
| 355 | 20241220 | 133800 | 18347810800 | 24200 | 24250 | 24250 | 24150 | 2156 |
| 356 | 20241220 | 133700 | 18295678050 | 24250 | 24300 | 24300 | 24250 | 410 |
| 357 | 20241220 | 133600 | 18285720550 | 24300 | 24300 | 24300 | 24250 | 144 |
| 358 | 20241220 | 133500 | 18282221700 | 24300 | 24300 | 24300 | 24300 | 398 |
| 359 | 20241220 | 133400 | 18272550300 | 24350 | 24400 | 24450 | 24350 | 576 |
| 360 | 20241220 | 133300 | 18258518850 | 24400 | 24400 | 24450 | 24350 | 951 |
| 361 | 20241220 | 133200 | 18235317800 | 24400 | 24250 | 24400 | 24250 | 1842 |
| 362 | 20241220 | 133100 | 18190539050 | 24250 | 24200 | 24250 | 24200 | 930 |
| 363 | 20241220 | 133000 | 18168008100 | 24250 | 24300 | 24300 | 24200 | 187 |
| 364 | 20241220 | 132900 | 18163468150 | 24300 | 24250 | 24300 | 24200 | 1310 |
| 365 | 20241220 | 132800 | 18131676700 | 24250 | 24300 | 24300 | 24250 | 9 |
| 366 | 20241220 | 132700 | 18131458350 | 24300 | 24200 | 24300 | 24150 | 358 |
| 367 | 20241220 | 132600 | 18122790500 | 24200 | 24200 | 24250 | 24150 | 777 |
| 368 | 20241220 | 132500 | 18104000950 | 24200 | 24150 | 24200 | 24150 | 871 |
| 369 | 20241220 | 132400 | 18082952500 | 24100 | 24150 | 24150 | 24100 | 201 |
| 370 | 20241220 | 132300 | 18078100250 | 24150 | 24100 | 24150 | 24100 | 453 |
| 371 | 20241220 | 132200 | 18067177500 | 24100 | 24150 | 24150 | 24050 | 4639 |
| 372 | 20241220 | 132100 | 17955540800 | 24150 | 24150 | 24150 | 24100 | 1054 |
| 373 | 20241220 | 132000 | 17930130050 | 24100 | 24100 | 24150 | 24100 | 757 |
| 374 | 20241220 | 131900 | 17911885850 | 24100 | 24150 | 24150 | 24100 | 4101 |
| 375 | 20241220 | 131800 | 17812952950 | 24200 | 24300 | 24300 | 24150 | 675 |
| 376 | 20241220 | 131700 | 17796620350 | 24300 | 24200 | 24300 | 24100 | 6821 |
| 377 | 20241220 | 131600 | 17631813000 | 24200 | 24150 | 24200 | 24150 | 1312 |
| 378 | 20241220 | 131500 | 17600122450 | 24150 | 24200 | 24200 | 24150 | 1818 |
| 379 | 20241220 | 131400 | 17556145250 | 24200 | 24200 | 24250 | 24200 | 2970 |
| 380 | 20241220 | 131300 | 17484221250 | 24200 | 24200 | 24200 | 24200 | 825 |
| 381 | 20241220 | 131200 | 17464256250 | 24200 | 24200 | 24300 | 24200 | 709 |
| 382 | 20241220 | 131100 | 17447098300 | 24200 | 24300 | 24350 | 24100 | 6090 |
| 383 | 20241220 | 131000 | 17299688500 | 24350 | 24400 | 24400 | 24300 | 2322 |
| 384 | 20241220 | 130900 | 17243214200 | 24400 | 24350 | 24400 | 24350 | 1771 |
| 385 | 20241220 | 130800 | 17200089600 | 24400 | 24400 | 24400 | 24350 | 1414 |
| 386 | 20241220 | 130700 | 17165597000 | 24400 | 24450 | 24500 | 24400 | 966 |
| 387 | 20241220 | 130600 | 17141980300 | 24450 | 24400 | 24450 | 24400 | 970 |
| 388 | 20241220 | 130500 | 17118287400 | 24400 | 24500 | 24550 | 24400 | 1182 |
| 389 | 20241220 | 130400 | 17089371150 | 24500 | 24550 | 24550 | 24500 | 219 |
| 390 | 20241220 | 130300 | 17083997400 | 24550 | 24450 | 24550 | 24450 | 377 |
| 391 | 20241220 | 130200 | 17074768150 | 24450 | 24500 | 24500 | 24450 | 398 |
| 392 | 20241220 | 130100 | 17065036050 | 24500 | 24450 | 24500 | 24450 | 22 |
| 393 | 20241220 | 130000 | 17064497150 | 24450 | 24500 | 24550 | 24450 | 470 |
| 394 | 20241220 | 125900 | 17052969650 | 24550 | 24550 | 24550 | 24500 | 25 |
| 395 | 20241220 | 125800 | 17052356050 | 24450 | 24550 | 24550 | 24450 | 1221 |
| 396 | 20241220 | 125700 | 17022495650 | 24550 | 24450 | 24550 | 24450 | 659 |
| 397 | 20241220 | 125600 | 17006354900 | 24450 | 24450 | 24450 | 24400 | 170 |
| 398 | 20241220 | 125500 | 17002198450 | 24450 | 24450 | 24500 | 24400 | 7732 |
| 399 | 20241220 | 125400 | 16813517300 | 24450 | 24500 | 24500 | 24400 | 484 |
| 400 | 20241220 | 125300 | 16801684900 | 24500 | 24450 | 24500 | 24450 | 686 |
| 401 | 20241220 | 125200 | 16784911950 | 24450 | 24500 | 24550 | 24450 | 773 |
| 402 | 20241220 | 125100 | 16765998350 | 24550 | 24500 | 24550 | 24500 | 270 |
| 403 | 20241220 | 125000 | 16759380150 | 24600 | 24600 | 24600 | 24600 | 102 |
| 404 | 20241220 | 124900 | 16756870950 | 24550 | 24500 | 24550 | 24500 | 626 |
| 405 | 20241220 | 124800 | 16741526950 | 24500 | 24500 | 24550 | 24500 | 1030 |
| 406 | 20241220 | 124700 | 16716286900 | 24500 | 24550 | 24550 | 24500 | 1164 |
| 407 | 20241220 | 124600 | 16687758250 | 24600 | 24600 | 24600 | 24550 | 948 |
| 408 | 20241220 | 124500 | 16664443800 | 24650 | 24650 | 24700 | 24600 | 645 |
| 409 | 20241220 | 124400 | 16648552050 | 24700 | 24650 | 24700 | 24650 | 494 |
| 410 | 20241220 | 124300 | 16636351050 | 24650 | 24600 | 24650 | 24600 | 172 |
| 411 | 20241220 | 124200 | 16632114450 | 24600 | 24600 | 24600 | 24600 | 123 |
| 412 | 20241220 | 124100 | 16629088650 | 24650 | 24600 | 24650 | 24600 | 1385 |
| 413 | 20241220 | 124000 | 16595017350 | 24650 | 24600 | 24650 | 24600 | 72 |
| 414 | 20241220 | 123900 | 16593246050 | 24600 | 24650 | 24700 | 24600 | 930 |
| 415 | 20241220 | 123800 | 16570337800 | 24650 | 24700 | 24700 | 24650 | 129 |
| 416 | 20241220 | 123700 | 16567157000 | 24700 | 24700 | 24700 | 24700 | 237 |
| 417 | 20241220 | 123600 | 16561303100 | 24700 | 24700 | 24750 | 24650 | 258 |
| 418 | 20241220 | 123500 | 16554930400 | 24650 | 24700 | 24750 | 24650 | 2827 |
| 419 | 20241220 | 123400 | 16485091700 | 24750 | 24750 | 24750 | 24700 | 574 |
| 420 | 20241220 | 123300 | 16470895200 | 24800 | 24750 | 24800 | 24700 | 1277 |
| 421 | 20241220 | 123200 | 16439256000 | 24750 | 24600 | 24750 | 24600 | 2264 |
| 422 | 20241220 | 123100 | 16383303200 | 24550 | 24600 | 24600 | 24550 | 202 |
| 423 | 20241220 | 123000 | 16378344050 | 24600 | 24600 | 24600 | 24550 | 22 |
| 424 | 20241220 | 122900 | 16377803250 | 24550 | 24600 | 24600 | 24550 | 135 |
| 425 | 20241220 | 122800 | 16374488750 | 24550 | 24650 | 24650 | 24550 | 743 |
| 426 | 20241220 | 122700 | 16356239250 | 24550 | 24600 | 24650 | 24550 | 959 |
| 427 | 20241220 | 122600 | 16332680900 | 24650 | 24650 | 24650 | 24600 | 372 |
| 428 | 20241220 | 122500 | 16323518900 | 24700 | 24650 | 24700 | 24650 | 333 |
| 429 | 20241220 | 122400 | 16315310400 | 24650 | 24600 | 24650 | 24600 | 323 |
| 430 | 20241220 | 122300 | 16307364350 | 24650 | 24600 | 24650 | 24600 | 30 |
| 431 | 20241220 | 122200 | 16306626200 | 24600 | 24550 | 24650 | 24550 | 323 |
| 432 | 20241220 | 122100 | 16298674400 | 24650 | 24650 | 24650 | 24550 | 54 |
| 433 | 20241220 | 122000 | 16297346250 | 24550 | 24600 | 24600 | 24550 | 528 |
| 434 | 20241220 | 121900 | 16284357500 | 24600 | 24650 | 24700 | 24600 | 1008 |
| 435 | 20241220 | 121800 | 16259533000 | 24700 | 24650 | 24700 | 24650 | 543 |
| 436 | 20241220 | 121700 | 16246121350 | 24650 | 24650 | 24750 | 24600 | 2447 |
| 437 | 20241220 | 121600 | 16185727550 | 24600 | 24600 | 24600 | 24600 | 1167 |
| 438 | 20241220 | 121500 | 16157019350 | 24550 | 24550 | 24550 | 24500 | 359 |
| 439 | 20241220 | 121400 | 16148206600 | 24550 | 24500 | 24550 | 24450 | 396 |
| 440 | 20241220 | 121300 | 16138493250 | 24500 | 24450 | 24550 | 24450 | 1363 |
| 441 | 20241220 | 121200 | 16105165350 | 24450 | 24550 | 24550 | 24450 | 284 |
| 442 | 20241220 | 121100 | 16098216300 | 24550 | 24450 | 24550 | 24450 | 1039 |
| 443 | 20241220 | 121000 | 16072763000 | 24400 | 24450 | 24450 | 24400 | 377 |
| 444 | 20241220 | 120900 | 16063559400 | 24450 | 24400 | 24450 | 24350 | 274 |
| 445 | 20241220 | 120800 | 16056876800 | 24350 | 24400 | 24450 | 24350 | 1229 |
| 446 | 20241220 | 120700 | 16026929950 | 24450 | 24450 | 24450 | 24400 | 1355 |
| 447 | 20241220 | 120600 | 15993867650 | 24450 | 24400 | 24450 | 24400 | 1096 |
| 448 | 20241220 | 120500 | 15967107900 | 24400 | 24450 | 24550 | 24400 | 1333 |
| 449 | 20241220 | 120400 | 15934510900 | 24450 | 24550 | 24550 | 24450 | 2134 |
| 450 | 20241220 | 120300 | 15882266150 | 24550 | 24550 | 24550 | 24500 | 30 |
| 451 | 20241220 | 120200 | 15881530050 | 24500 | 24500 | 24550 | 24500 | 639 |
| 452 | 20241220 | 120100 | 15865872350 | 24500 | 24500 | 24550 | 24500 | 293 |
| 453 | 20241220 | 120000 | 15858693150 | 24550 | 24550 | 24550 | 24550 | 1493 |
| 454 | 20241220 | 115900 | 15822040000 | 24550 | 24600 | 24600 | 24500 | 550 |
| 455 | 20241220 | 115800 | 15808539850 | 24550 | 24600 | 24600 | 24550 | 1086 |
| 456 | 20241220 | 115700 | 15781864950 | 24600 | 24650 | 24650 | 24600 | 263 |
| 457 | 20241220 | 115600 | 15775392400 | 24650 | 24600 | 24650 | 24600 | 17 |
| 458 | 20241220 | 115500 | 15774973850 | 24600 | 24650 | 24650 | 24600 | 685 |
| 459 | 20241220 | 115400 | 15758117100 | 24650 | 24600 | 24650 | 24600 | 55 |
| 460 | 20241220 | 115300 | 15756763900 | 24600 | 24600 | 24600 | 24600 | 172 |
| 461 | 20241220 | 115200 | 15752532700 | 24600 | 24550 | 24650 | 24550 | 92 |
| 462 | 20241220 | 115100 | 15750269000 | 24550 | 24550 | 24600 | 24550 | 210 |
| 463 | 20241220 | 115000 | 15745111950 | 24550 | 24600 | 24600 | 24550 | 166 |
| 464 | 20241220 | 114900 | 15741036000 | 24600 | 24600 | 24600 | 24550 | 68 |
| 465 | 20241220 | 114800 | 15739363250 | 24500 | 24600 | 24600 | 24500 | 22 |
| 466 | 20241220 | 114700 | 15738822950 | 24500 | 24600 | 24600 | 24500 | 178 |
| 467 | 20241220 | 114600 | 15734457050 | 24550 | 24600 | 24600 | 24550 | 135 |
| 468 | 20241220 | 114500 | 15731136100 | 24550 | 24550 | 24550 | 24500 | 1084 |
| 469 | 20241220 | 114400 | 15704564200 | 24550 | 24600 | 24600 | 24500 | 237 |
| 470 | 20241220 | 114300 | 15698746100 | 24550 | 24550 | 24550 | 24550 | 151 |
| 471 | 20241220 | 114200 | 15695039050 | 24500 | 24500 | 24500 | 24500 | 244 |
| 472 | 20241220 | 114100 | 15689061050 | 24500 | 24600 | 24600 | 24500 | 202 |
| 473 | 20241220 | 114000 | 15684111950 | 24500 | 24550 | 24600 | 24500 | 4198 |
| 474 | 20241220 | 113900 | 15581199450 | 24550 | 24600 | 24600 | 24550 | 1157 |
| 475 | 20241220 | 113800 | 15552771400 | 24600 | 24650 | 24650 | 24600 | 1585 |
| 476 | 20241220 | 113700 | 15513779550 | 24600 | 24650 | 24700 | 24600 | 2316 |
| 477 | 20241220 | 113600 | 15456717850 | 24700 | 24700 | 24700 | 24650 | 98 |
| 478 | 20241220 | 113500 | 15454299300 | 24700 | 24700 | 24700 | 24700 | 330 |
| 479 | 20241220 | 113400 | 15446148300 | 24700 | 24700 | 24700 | 24700 | 135 |
| 480 | 20241220 | 113300 | 15442813800 | 24700 | 24700 | 24700 | 24650 | 238 |
| 481 | 20241220 | 113200 | 15436946700 | 24700 | 24700 | 24700 | 24650 | 175 |
| 482 | 20241220 | 113100 | 15432624300 | 24650 | 24700 | 24700 | 24650 | 1170 |
| 483 | 20241220 | 113000 | 15403777050 | 24700 | 24700 | 24700 | 24700 | 1074 |
| 484 | 20241220 | 112900 | 15377249250 | 24700 | 24750 | 24800 | 24700 | 378 |
| 485 | 20241220 | 112800 | 15367893850 | 24750 | 24700 | 24800 | 24700 | 298 |
| 486 | 20241220 | 112700 | 15360528300 | 24750 | 24700 | 24750 | 24700 | 2112 |
| 487 | 20241220 | 112600 | 15308300750 | 24750 | 24800 | 24800 | 24750 | 724 |
| 488 | 20241220 | 112500 | 15290376250 | 24800 | 24900 | 24900 | 24750 | 4797 |
| 489 | 20241220 | 112400 | 15171373900 | 24800 | 24800 | 24900 | 24750 | 6241 |
| 490 | 20241220 | 112300 | 15016302400 | 24850 | 24850 | 24850 | 24800 | 2688 |
| 491 | 20241220 | 112200 | 14949633800 | 24850 | 24800 | 24850 | 24750 | 2778 |
| 492 | 20241220 | 112100 | 14880728550 | 24750 | 24750 | 24800 | 24700 | 1722 |
| 493 | 20241220 | 112000 | 14838068350 | 24700 | 24700 | 24750 | 24650 | 1234 |
| 494 | 20241220 | 111900 | 14807577150 | 24650 | 24750 | 24750 | 24650 | 446 |
| 495 | 20241220 | 111800 | 14796559800 | 24750 | 24750 | 24750 | 24650 | 301 |
| 496 | 20241220 | 111700 | 14789119450 | 24750 | 24700 | 24750 | 24650 | 593 |
| 497 | 20241220 | 111600 | 14774468500 | 24750 | 24750 | 24800 | 24750 | 890 |
| 498 | 20241220 | 111500 | 14752440950 | 24750 | 24700 | 24800 | 24700 | 1564 |
| 499 | 20241220 | 111400 | 14713697200 | 24700 | 24700 | 24700 | 24650 | 562 |
| 500 | 20241220 | 111300 | 14699824650 | 24700 | 24700 | 24700 | 24650 | 3077 |
| 501 | 20241220 | 111200 | 14623862000 | 24750 | 24700 | 24800 | 24700 | 1406 |
| 502 | 20241220 | 111100 | 14589068650 | 24700 | 24700 | 24750 | 24700 | 649 |
| 503 | 20241220 | 111000 | 14573026200 | 24700 | 24650 | 24700 | 24650 | 542 |
| 504 | 20241220 | 110900 | 14559665700 | 24650 | 24750 | 24750 | 24650 | 1386 |
| 505 | 20241220 | 110800 | 14525430350 | 24800 | 24750 | 24800 | 24700 | 1991 |
| 506 | 20241220 | 110700 | 14476102700 | 24750 | 24800 | 24800 | 24700 | 1360 |
| 507 | 20241220 | 110600 | 14442472650 | 24800 | 24750 | 24800 | 24700 | 348 |
| 508 | 20241220 | 110500 | 14433858700 | 24750 | 24750 | 24800 | 24750 | 1543 |
| 509 | 20241220 | 110400 | 14395665900 | 24750 | 24800 | 24800 | 24750 | 3504 |
| 510 | 20241220 | 110300 | 14308848500 | 24800 | 24700 | 24800 | 24700 | 3707 |
| 511 | 20241220 | 110200 | 14217150800 | 24700 | 24700 | 24700 | 24600 | 1086 |
| 512 | 20241220 | 110100 | 14190371350 | 24650 | 24700 | 24750 | 24650 | 1499 |
| 513 | 20241220 | 110000 | 14153356650 | 24700 | 24650 | 24750 | 24650 | 1860 |
| 514 | 20241220 | 105900 | 14107392250 | 24650 | 24750 | 24800 | 24650 | 4653 |
| 515 | 20241220 | 105800 | 13992278100 | 24750 | 24450 | 24750 | 24450 | 5347 |
| 516 | 20241220 | 105700 | 13860515950 | 24500 | 24500 | 24550 | 24500 | 805 |
| 517 | 20241220 | 105600 | 13840784800 | 24600 | 24500 | 24600 | 24500 | 377 |
| 518 | 20241220 | 105500 | 13831533700 | 24500 | 24500 | 24550 | 24500 | 716 |
| 519 | 20241220 | 105400 | 13813991400 | 24500 | 24450 | 24550 | 24450 | 427 |
| 520 | 20241220 | 105300 | 13803519850 | 24550 | 24500 | 24550 | 24400 | 2500 |
| 521 | 20241220 | 105200 | 13742416100 | 24500 | 24500 | 24550 | 24450 | 468 |
| 522 | 20241220 | 105100 | 13730949650 | 24450 | 24500 | 24500 | 24450 | 886 |
| 523 | 20241220 | 105000 | 13709245950 | 24500 | 24550 | 24650 | 24450 | 4040 |
| 524 | 20241220 | 104900 | 13610164400 | 24550 | 24600 | 24600 | 24550 | 951 |
| 525 | 20241220 | 104800 | 13586812550 | 24550 | 24600 | 24650 | 24550 | 3129 |
| 526 | 20241220 | 104700 | 13509854750 | 24600 | 24650 | 24700 | 24600 | 2331 |
| 527 | 20241220 | 104600 | 13452420400 | 24700 | 24700 | 24700 | 24650 | 483 |
| 528 | 20241220 | 104500 | 13440508300 | 24650 | 24650 | 24700 | 24650 | 1005 |
| 529 | 20241220 | 104400 | 13415697550 | 24700 | 24700 | 24700 | 24650 | 1179 |
| 530 | 20241220 | 104300 | 13386595450 | 24700 | 24650 | 24700 | 24600 | 1512 |
| 531 | 20241220 | 104200 | 13349290100 | 24650 | 24650 | 24650 | 24600 | 3184 |
| 532 | 20241220 | 104100 | 13270867050 | 24650 | 24600 | 24700 | 24600 | 4972 |
| 533 | 20241220 | 104000 | 13148308200 | 24650 | 24750 | 24750 | 24600 | 11451 |
| 534 | 20241220 | 103900 | 12865200200 | 24750 | 24700 | 24750 | 24600 | 5164 |
| 535 | 20241220 | 103800 | 12737744500 | 24700 | 24650 | 24750 | 24600 | 8813 |
| 536 | 20241220 | 103700 | 12520170200 | 24650 | 24500 | 24750 | 24500 | 12831 |
| 537 | 20241220 | 103600 | 12203902050 | 24500 | 24550 | 24600 | 24450 | 9474 |
| 538 | 20241220 | 103500 | 11971409150 | 24600 | 24250 | 24600 | 24250 | 20013 |
| 539 | 20241220 | 103400 | 11481702850 | 24250 | 24350 | 24350 | 24200 | 3237 |
| 540 | 20241220 | 103300 | 11403044450 | 24350 | 24250 | 24350 | 24200 | 3498 |
| 541 | 20241220 | 103200 | 11318061150 | 24300 | 24250 | 24300 | 24200 | 1673 |
| 542 | 20241220 | 103100 | 11277491700 | 24250 | 24100 | 24250 | 24050 | 3422 |
| 543 | 20241220 | 103000 | 11194859400 | 24150 | 24000 | 24150 | 23950 | 3939 |
| 544 | 20241220 | 102900 | 11100097650 | 23950 | 23900 | 24000 | 23900 | 1239 |
| 545 | 20241220 | 102800 | 11070435700 | 23950 | 23900 | 23950 | 23900 | 857 |
| 546 | 20241220 | 102700 | 11049923050 | 23900 | 23900 | 23950 | 23900 | 1238 |
| 547 | 20241220 | 102600 | 11020334250 | 23900 | 23950 | 23950 | 23850 | 4243 |
| 548 | 20241220 | 102500 | 10918892050 | 23950 | 24000 | 24000 | 23950 | 2683 |
| 549 | 20241220 | 102400 | 10854612750 | 23950 | 24000 | 24050 | 23950 | 3654 |
| 550 | 20241220 | 102300 | 10766982700 | 24000 | 23950 | 24000 | 23900 | 640 |
| 551 | 20241220 | 102200 | 10751646000 | 23950 | 23900 | 23950 | 23850 | 10215 |
| 552 | 20241220 | 102100 | 10507530700 | 23950 | 23950 | 23950 | 23900 | 1067 |
| 553 | 20241220 | 102000 | 10482006350 | 23950 | 23950 | 23950 | 23900 | 3111 |
| 554 | 20241220 | 101900 | 10407546950 | 23950 | 24000 | 24000 | 23950 | 2345 |
| 555 | 20241220 | 101800 | 10351332550 | 24000 | 24050 | 24050 | 24000 | 1707 |
| 556 | 20241220 | 101700 | 10310363000 | 24000 | 24050 | 24050 | 24000 | 4246 |
| 557 | 20241220 | 101600 | 10208304550 | 24050 | 24100 | 24150 | 24050 | 803 |
| 558 | 20241220 | 101500 | 10188947200 | 24100 | 24150 | 24150 | 24050 | 640 |
| 559 | 20241220 | 101400 | 10173527450 | 24150 | 24100 | 24150 | 24100 | 1309 |
| 560 | 20241220 | 101300 | 10141967600 | 24100 | 24100 | 24150 | 24050 | 1269 |
| 561 | 20241220 | 101200 | 10111379750 | 24150 | 24150 | 24200 | 24150 | 598 |
| 562 | 20241220 | 101100 | 10096936000 | 24150 | 24150 | 24200 | 24150 | 1922 |
| 563 | 20241220 | 101000 | 10050517550 | 24150 | 24150 | 24200 | 24150 | 607 |
| 564 | 20241220 | 100900 | 10035858100 | 24150 | 24200 | 24200 | 24150 | 609 |
| 565 | 20241220 | 100800 | 10021127650 | 24150 | 24200 | 24250 | 24150 | 806 |
| 566 | 20241220 | 100700 | 10001629800 | 24150 | 24150 | 24200 | 24100 | 705 |
| 567 | 20241220 | 100600 | 9984623350 | 24150 | 24200 | 24200 | 24150 | 1818 |
| 568 | 20241220 | 100500 | 9940709050 | 24200 | 24250 | 24250 | 24200 | 1448 |
| 569 | 20241220 | 100400 | 9905660900 | 24250 | 24300 | 24300 | 24200 | 2066 |
| 570 | 20241220 | 100300 | 9855549050 | 24300 | 24250 | 24300 | 24250 | 5181 |
| 571 | 20241220 | 100200 | 9729773750 | 24250 | 24200 | 24250 | 24150 | 1651 |
| 572 | 20241220 | 100100 | 9689842750 | 24150 | 24200 | 24200 | 24150 | 1130 |
| 573 | 20241220 | 100000 | 9662537950 | 24150 | 24100 | 24200 | 24100 | 5945 |
| 574 | 20241220 | 095900 | 9519182250 | 24100 | 24100 | 24100 | 24050 | 625 |
| 575 | 20241220 | 095800 | 9504123400 | 24050 | 24050 | 24100 | 24050 | 407 |
| 576 | 20241220 | 095700 | 9494328200 | 24100 | 24050 | 24100 | 24000 | 2070 |
| 577 | 20241220 | 095600 | 9444547650 | 24000 | 24050 | 24050 | 24000 | 2413 |
| 578 | 20241220 | 095500 | 9386551400 | 24050 | 23900 | 24050 | 23900 | 3738 |
| 579 | 20241220 | 095400 | 9296883900 | 23950 | 23900 | 23950 | 23850 | 5872 |
| 580 | 20241220 | 095300 | 9156641450 | 23900 | 24050 | 24100 | 23850 | 24128 |
| 581 | 20241220 | 095200 | 8578460450 | 24100 | 24100 | 24150 | 24000 | 17069 |
| 582 | 20241220 | 095100 | 8167659400 | 24150 | 24200 | 24250 | 24100 | 6426 |
| 583 | 20241220 | 095000 | 8012612650 | 24200 | 24150 | 24200 | 24150 | 150 |
| 584 | 20241220 | 094900 | 8008989300 | 24200 | 24200 | 24200 | 24150 | 1576 |
| 585 | 20241220 | 094800 | 7970900000 | 24200 | 24100 | 24200 | 24100 | 1270 |
| 586 | 20241220 | 094700 | 7940221900 | 24100 | 24150 | 24150 | 24100 | 2628 |
| 587 | 20241220 | 094600 | 7876820000 | 24150 | 24100 | 24150 | 24100 | 1985 |
| 588 | 20241220 | 094500 | 7828932000 | 24100 | 24100 | 24150 | 24100 | 980 |
| 589 | 20241220 | 094400 | 7805310000 | 24150 | 24150 | 24150 | 24050 | 7377 |
| 590 | 20241220 | 094300 | 7627526800 | 24150 | 24150 | 24200 | 24150 | 1635 |
| 591 | 20241220 | 094200 | 7588036650 | 24200 | 24150 | 24200 | 24100 | 2237 |
| 592 | 20241220 | 094100 | 7534013600 | 24100 | 24100 | 24250 | 24100 | 5277 |
| 593 | 20241220 | 094000 | 7406610750 | 24150 | 24300 | 24300 | 24100 | 20397 |
| 594 | 20241220 | 093900 | 6912765650 | 24300 | 24400 | 24450 | 24300 | 3402 |
| 595 | 20241220 | 093800 | 6829930500 | 24350 | 24350 | 24400 | 24350 | 3993 |
| 596 | 20241220 | 093700 | 6732588950 | 24350 | 24400 | 24400 | 24350 | 2697 |
| 597 | 20241220 | 093600 | 6666888300 | 24400 | 24350 | 24400 | 24350 | 1020 |
| 598 | 20241220 | 093500 | 6642008600 | 24350 | 24450 | 24450 | 24350 | 6613 |
| 599 | 20241220 | 093400 | 6480814700 | 24450 | 24550 | 24550 | 24400 | 2306 |
| 600 | 20241220 | 093300 | 6424408050 | 24550 | 24550 | 24550 | 24500 | 1754 |
| 601 | 20241220 | 093200 | 6381361850 | 24550 | 24500 | 24600 | 24450 | 3219 |
| 602 | 20241220 | 093100 | 6302403700 | 24500 | 24350 | 24500 | 24350 | 967 |
| 603 | 20241220 | 093000 | 6278789700 | 24450 | 24400 | 24450 | 24350 | 1712 |
| 604 | 20241220 | 092900 | 6237035700 | 24400 | 24350 | 24500 | 24350 | 2172 |
| 605 | 20241220 | 092800 | 6184011400 | 24350 | 24350 | 24450 | 24300 | 3351 |
| 606 | 20241220 | 092700 | 6102364050 | 24350 | 24400 | 24450 | 24150 | 20145 |
| 607 | 20241220 | 092600 | 5613022200 | 24450 | 24600 | 24600 | 24400 | 5685 |
| 608 | 20241220 | 092500 | 5474186700 | 24600 | 24500 | 24600 | 24500 | 3650 |
| 609 | 20241220 | 092400 | 5384664700 | 24500 | 24650 | 24650 | 24500 | 5240 |
| 610 | 20241220 | 092300 | 5255799150 | 24650 | 24550 | 24650 | 24500 | 3541 |
| 611 | 20241220 | 092200 | 5168758450 | 24550 | 24500 | 24650 | 24500 | 6136 |
| 612 | 20241220 | 092100 | 5018044000 | 24500 | 24800 | 24800 | 24500 | 11134 |
| 613 | 20241220 | 092000 | 4743900600 | 24850 | 24800 | 24850 | 24750 | 1906 |
| 614 | 20241220 | 091900 | 4696636700 | 24850 | 24750 | 24850 | 24700 | 4146 |
| 615 | 20241220 | 091800 | 4593939250 | 24750 | 24950 | 24950 | 24750 | 8709 |
| 616 | 20241220 | 091700 | 4377601050 | 24950 | 25150 | 25150 | 24950 | 7777 |
| 617 | 20241220 | 091600 | 4182854800 | 25150 | 25200 | 25200 | 25100 | 5090 |
| 618 | 20241220 | 091500 | 4054842000 | 25150 | 25350 | 25350 | 25150 | 9517 |
| 619 | 20241220 | 091400 | 3814365400 | 25350 | 25150 | 25450 | 25150 | 28126 |
| 620 | 20241220 | 091300 | 3102318950 | 25150 | 25100 | 25200 | 25050 | 7995 |
| 621 | 20241220 | 091200 | 2901425350 | 25100 | 25000 | 25150 | 25000 | 5255 |
| 622 | 20241220 | 091100 | 2769650900 | 25000 | 24750 | 25000 | 24750 | 5463 |
| 623 | 20241220 | 091000 | 2633745200 | 24800 | 24850 | 24850 | 24750 | 5011 |
| 624 | 20241220 | 090900 | 2509531300 | 24850 | 25100 | 25150 | 24800 | 7409 |
| 625 | 20241220 | 090800 | 2324524050 | 25100 | 25150 | 25200 | 25050 | 12402 |
| 626 | 20241220 | 090700 | 2012908500 | 25150 | 24850 | 25150 | 24700 | 13409 |
| 627 | 20241220 | 090600 | 1677031550 | 24850 | 24350 | 24850 | 24350 | 10196 |
| 628 | 20241220 | 090500 | 1425677300 | 24350 | 24450 | 24500 | 24300 | 8590 |
| 629 | 20241220 | 090400 | 1216142450 | 24450 | 24600 | 24600 | 24450 | 9024 |
| 630 | 20241220 | 090300 | 994871450 | 24600 | 24750 | 24750 | 24600 | 6424 |
| 631 | 20241220 | 090200 | 836516300 | 24750 | 24700 | 24750 | 24650 | 2340 |
| 632 | 20241220 | 090100 | 778732500 | 24700 | 24850 | 24850 | 24600 | 6201 |
| 633 | 20241220 | 090000 | 625456550 | 24800 | 25000 | 25000 | 24800 | 22429 |