31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 3 | 20241218 | 184100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241218 | 184000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241218 | 183900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241218 | 183800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241218 | 183700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241218 | 183600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241218 | 183500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241218 | 183400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241218 | 183300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241218 | 183200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241218 | 183100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241218 | 183000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241218 | 182900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241218 | 182800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241218 | 182700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241218 | 182600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241218 | 182500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241218 | 182400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241218 | 182300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241218 | 182200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241218 | 182100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241218 | 182000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241218 | 181900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241218 | 181800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241218 | 181700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241218 | 181600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241218 | 181500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241218 | 181400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241218 | 181300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241218 | 181200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 33 | 20241218 | 181100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241218 | 181000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241218 | 180900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241218 | 180800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241218 | 180700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241218 | 180600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241218 | 180500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241218 | 180400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241218 | 180300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241218 | 180200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241218 | 180100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241218 | 180000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241218 | 175900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241218 | 175800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241218 | 175700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241218 | 175600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241218 | 175500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241218 | 175400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241218 | 175300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241218 | 175200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241218 | 175100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241218 | 175000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241218 | 174900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241218 | 174800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241218 | 174700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241218 | 174600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241218 | 174500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241218 | 174400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241218 | 174300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241218 | 174200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 63 | 20241218 | 174100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241218 | 174000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241218 | 173900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241218 | 173800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241218 | 173700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241218 | 173600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241218 | 173500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241218 | 173400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241218 | 173300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241218 | 173200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241218 | 173100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241218 | 173000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241218 | 172900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241218 | 172800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241218 | 172700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241218 | 172600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241218 | 172500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241218 | 172400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241218 | 172300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241218 | 172200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241218 | 172100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241218 | 172000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241218 | 171900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241218 | 171800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241218 | 171700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241218 | 171600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241218 | 171500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241218 | 171400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241218 | 171300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241218 | 171200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 93 | 20241218 | 171100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241218 | 171000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241218 | 170900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241218 | 170800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241218 | 170700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241218 | 170600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241218 | 170500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241218 | 170400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241218 | 170300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241218 | 170200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241218 | 170100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241218 | 170000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241218 | 165900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241218 | 165800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241218 | 165700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241218 | 165600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241218 | 165500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241218 | 165400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241218 | 165300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241218 | 165200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241218 | 165100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241218 | 165000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241218 | 164900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241218 | 164800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241218 | 164700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241218 | 164600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241218 | 164500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241218 | 164400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241218 | 164300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241218 | 164200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 123 | 20241218 | 164100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241218 | 164000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241218 | 163900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241218 | 163800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241218 | 163700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241218 | 163600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241218 | 163500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241218 | 163400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241218 | 163300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241218 | 163200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241218 | 163100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241218 | 163000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241218 | 162900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241218 | 162800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241218 | 162700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241218 | 162600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241218 | 162500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241218 | 162400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241218 | 162300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241218 | 162200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241218 | 162100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241218 | 162000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241218 | 161900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241218 | 161800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241218 | 161700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241218 | 161600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241218 | 161500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241218 | 161400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241218 | 161300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241218 | 161200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 153 | 20241218 | 161100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241218 | 161000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241218 | 160900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241218 | 160800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241218 | 160700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241218 | 160600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241218 | 160500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241218 | 160400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241218 | 160300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241218 | 160200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241218 | 160100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241218 | 160000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241218 | 155900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241218 | 155800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241218 | 155700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241218 | 155600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241218 | 155500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241218 | 155400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241218 | 155300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241218 | 155200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241218 | 155100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241218 | 155000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241218 | 154900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241218 | 154800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241218 | 154700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241218 | 154600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241218 | 154500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241218 | 154400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241218 | 154300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241218 | 154200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 183 | 20241218 | 154100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241218 | 154000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241218 | 153900 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241218 | 153800 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241218 | 153700 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241218 | 153600 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241218 | 153500 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241218 | 153400 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241218 | 153300 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241218 | 153200 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241218 | 153100 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20241218 | 153000 | 6662451200 | 22100 | 22100 | 22100 | 22100 | 30691 |
| 195 | 20241218 | 152900 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20241218 | 152800 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20241218 | 152700 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20241218 | 152600 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20241218 | 152500 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20241218 | 152400 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20241218 | 152300 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20241218 | 152200 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20241218 | 152100 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20241218 | 152000 | 5984180100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20241218 | 151900 | 5984180100 | 22150 | 22100 | 22150 | 22100 | 1005 |
| 206 | 20241218 | 151800 | 5961954600 | 22100 | 22150 | 22150 | 22100 | 884 |
| 207 | 20241218 | 151700 | 5942393500 | 22100 | 22100 | 22150 | 22100 | 474 |
| 208 | 20241218 | 151600 | 5931902450 | 22150 | 22150 | 22150 | 22100 | 511 |
| 209 | 20241218 | 151500 | 5920597400 | 22100 | 22100 | 22150 | 22100 | 1119 |
| 210 | 20241218 | 151400 | 5895847550 | 22150 | 22150 | 22150 | 22100 | 1953 |
| 211 | 20241218 | 151300 | 5852618600 | 22150 | 22100 | 22150 | 22050 | 4284 |
| 212 | 20241218 | 151200 | 5757971350 | 22050 | 22100 | 22100 | 22050 | 207 |
| 213 | 20241218 | 151100 | 5753401050 | 22100 | 22100 | 22100 | 22050 | 431 |
| 214 | 20241218 | 151000 | 5743893750 | 22100 | 22100 | 22100 | 22050 | 249 |
| 215 | 20241218 | 150900 | 5738391900 | 22100 | 22100 | 22100 | 22050 | 283 |
| 216 | 20241218 | 150800 | 5732148350 | 22100 | 22100 | 22100 | 22050 | 926 |
| 217 | 20241218 | 150700 | 5711692050 | 22100 | 22100 | 22100 | 22050 | 1422 |
| 218 | 20241218 | 150600 | 5680320850 | 22100 | 22050 | 22100 | 22050 | 80 |
| 219 | 20241218 | 150500 | 5678553350 | 22100 | 22050 | 22100 | 22050 | 380 |
| 220 | 20241218 | 150400 | 5670163950 | 22100 | 22100 | 22100 | 22050 | 891 |
| 221 | 20241218 | 150300 | 5650494650 | 22100 | 22100 | 22100 | 22050 | 315 |
| 222 | 20241218 | 150200 | 5643535550 | 22100 | 22100 | 22100 | 22050 | 376 |
| 223 | 20241218 | 150100 | 5635239200 | 22100 | 22100 | 22100 | 22050 | 245 |
| 224 | 20241218 | 150000 | 5629829550 | 22100 | 22100 | 22150 | 22050 | 3303 |
| 225 | 20241218 | 145900 | 5556831800 | 22150 | 22100 | 22150 | 22100 | 512 |
| 226 | 20241218 | 145800 | 5545508100 | 22100 | 22150 | 22150 | 22100 | 383 |
| 227 | 20241218 | 145700 | 5537026800 | 22150 | 22150 | 22150 | 22100 | 126 |
| 228 | 20241218 | 145600 | 5534236500 | 22150 | 22150 | 22150 | 22100 | 157 |
| 229 | 20241218 | 145500 | 5530762350 | 22150 | 22150 | 22150 | 22100 | 160 |
| 230 | 20241218 | 145400 | 5527219400 | 22150 | 22150 | 22150 | 22100 | 116 |
| 231 | 20241218 | 145300 | 5524650500 | 22150 | 22150 | 22150 | 22100 | 148 |
| 232 | 20241218 | 145200 | 5521373050 | 22150 | 22100 | 22150 | 22100 | 283 |
| 233 | 20241218 | 145100 | 5515110850 | 22150 | 22150 | 22150 | 22150 | 55 |
| 234 | 20241218 | 145000 | 5513892600 | 22150 | 22150 | 22150 | 22100 | 639 |
| 235 | 20241218 | 144900 | 5499738900 | 22150 | 22150 | 22150 | 22100 | 1970 |
| 236 | 20241218 | 144800 | 5456103450 | 22150 | 22150 | 22150 | 22100 | 5461 |
| 237 | 20241218 | 144700 | 5335145250 | 22150 | 22150 | 22150 | 22100 | 1789 |
| 238 | 20241218 | 144600 | 5295542350 | 22100 | 22150 | 22150 | 22100 | 304 |
| 239 | 20241218 | 144500 | 5288811900 | 22100 | 22100 | 22150 | 22100 | 396 |
| 240 | 20241218 | 144400 | 5280050900 | 22150 | 22100 | 22150 | 22100 | 279 |
| 241 | 20241218 | 144300 | 5273877150 | 22100 | 22150 | 22150 | 22100 | 259 |
| 242 | 20241218 | 144200 | 5268142300 | 22100 | 22150 | 22150 | 22100 | 512 |
| 243 | 20241218 | 144100 | 5256813850 | 22150 | 22150 | 22150 | 22100 | 478 |
| 244 | 20241218 | 144000 | 5246236950 | 22150 | 22150 | 22150 | 22100 | 439 |
| 245 | 20241218 | 143900 | 5236516300 | 22100 | 22150 | 22150 | 22100 | 264 |
| 246 | 20241218 | 143800 | 5230675550 | 22150 | 22150 | 22150 | 22100 | 200 |
| 247 | 20241218 | 143700 | 5226248250 | 22100 | 22150 | 22150 | 22100 | 674 |
| 248 | 20241218 | 143600 | 5211345750 | 22150 | 22100 | 22150 | 22100 | 160 |
| 249 | 20241218 | 143500 | 5207803400 | 22150 | 22100 | 22150 | 22100 | 357 |
| 250 | 20241218 | 143400 | 5199899350 | 22150 | 22150 | 22150 | 22100 | 320 |
| 251 | 20241218 | 143300 | 5192815750 | 22150 | 22100 | 22150 | 22100 | 1512 |
| 252 | 20241218 | 143200 | 5159391750 | 22150 | 22150 | 22150 | 22100 | 451 |
| 253 | 20241218 | 143100 | 5149411850 | 22150 | 22150 | 22150 | 22100 | 296 |
| 254 | 20241218 | 143000 | 5142856800 | 22150 | 22150 | 22150 | 22100 | 1336 |
| 255 | 20241218 | 142900 | 5113278700 | 22150 | 22100 | 22150 | 22100 | 394 |
| 256 | 20241218 | 142800 | 5104564950 | 22100 | 22150 | 22150 | 22100 | 212 |
| 257 | 20241218 | 142700 | 5099870400 | 22150 | 22100 | 22150 | 22100 | 1478 |
| 258 | 20241218 | 142600 | 5067195950 | 22150 | 22150 | 22150 | 22100 | 309 |
| 259 | 20241218 | 142500 | 5060359400 | 22150 | 22100 | 22150 | 22100 | 210 |
| 260 | 20241218 | 142400 | 5055710200 | 22100 | 22150 | 22150 | 22100 | 527 |
| 261 | 20241218 | 142300 | 5044051550 | 22150 | 22100 | 22150 | 22100 | 585 |
| 262 | 20241218 | 142200 | 5031113550 | 22100 | 22150 | 22150 | 22100 | 1912 |
| 263 | 20241218 | 142100 | 4988847950 | 22150 | 22150 | 22150 | 22100 | 187 |
| 264 | 20241218 | 142000 | 4984706850 | 22100 | 22100 | 22150 | 22100 | 311 |
| 265 | 20241218 | 141900 | 4977824700 | 22100 | 22100 | 22150 | 22050 | 4271 |
| 266 | 20241218 | 141800 | 4883379750 | 22100 | 22100 | 22100 | 22050 | 731 |
| 267 | 20241218 | 141700 | 4867228650 | 22050 | 22100 | 22100 | 22050 | 217 |
| 268 | 20241218 | 141600 | 4862434600 | 22100 | 22050 | 22100 | 22050 | 321 |
| 269 | 20241218 | 141500 | 4855344150 | 22100 | 22100 | 22100 | 22050 | 392 |
| 270 | 20241218 | 141400 | 4846681200 | 22100 | 22100 | 22100 | 22050 | 171 |
| 271 | 20241218 | 141300 | 4842906200 | 22100 | 22100 | 22100 | 22050 | 926 |
| 272 | 20241218 | 141200 | 4822467950 | 22100 | 22100 | 22100 | 22050 | 180 |
| 273 | 20241218 | 141100 | 4818490250 | 22100 | 22050 | 22100 | 22050 | 1340 |
| 274 | 20241218 | 141000 | 4788878850 | 22100 | 22050 | 22100 | 22050 | 354 |
| 275 | 20241218 | 140900 | 4781063150 | 22100 | 22100 | 22100 | 22050 | 133 |
| 276 | 20241218 | 140800 | 4778125350 | 22100 | 22100 | 22100 | 22050 | 220 |
| 277 | 20241218 | 140700 | 4773267850 | 22100 | 22100 | 22100 | 22000 | 233 |
| 278 | 20241218 | 140600 | 4768120300 | 22100 | 22050 | 22100 | 22000 | 1277 |
| 279 | 20241218 | 140500 | 4739924350 | 22100 | 22100 | 22150 | 21950 | 6508 |
| 280 | 20241218 | 140400 | 4596575700 | 22100 | 22150 | 22150 | 22050 | 2345 |
| 281 | 20241218 | 140300 | 4544764500 | 22100 | 22150 | 22150 | 22100 | 138 |
| 282 | 20241218 | 140200 | 4541710600 | 22150 | 22150 | 22150 | 22100 | 310 |
| 283 | 20241218 | 140100 | 4534853750 | 22150 | 22150 | 22150 | 22100 | 415 |
| 284 | 20241218 | 140000 | 4525670450 | 22100 | 22200 | 22200 | 22100 | 1787 |
| 285 | 20241218 | 135900 | 4486071300 | 22200 | 22150 | 22200 | 22150 | 223 |
| 286 | 20241218 | 135800 | 4481126150 | 22200 | 22150 | 22200 | 22150 | 9876 |
| 287 | 20241218 | 135700 | 4262181150 | 22150 | 22150 | 22150 | 22100 | 201 |
| 288 | 20241218 | 135600 | 4257731600 | 22150 | 22150 | 22150 | 22100 | 200 |
| 289 | 20241218 | 135500 | 4253304700 | 22150 | 22100 | 22150 | 22100 | 1362 |
| 290 | 20241218 | 135400 | 4223145300 | 22150 | 22150 | 22150 | 22100 | 514 |
| 291 | 20241218 | 135300 | 4211771750 | 22150 | 22150 | 22150 | 22100 | 427 |
| 292 | 20241218 | 135200 | 4202316500 | 22150 | 22100 | 22150 | 22100 | 398 |
| 293 | 20241218 | 135100 | 4193505500 | 22100 | 22150 | 22150 | 22100 | 647 |
| 294 | 20241218 | 135000 | 4179175500 | 22150 | 22150 | 22150 | 22100 | 155 |
| 295 | 20241218 | 134900 | 4175742350 | 22150 | 22100 | 22150 | 22100 | 581 |
| 296 | 20241218 | 134800 | 4162882750 | 22150 | 22150 | 22150 | 22100 | 122 |
| 297 | 20241218 | 134700 | 4160183600 | 22150 | 22150 | 22150 | 22100 | 155 |
| 298 | 20241218 | 134600 | 4156752200 | 22150 | 22150 | 22150 | 22100 | 229 |
| 299 | 20241218 | 134500 | 4151679950 | 22100 | 22100 | 22150 | 22100 | 452 |
| 300 | 20241218 | 134400 | 4141680850 | 22100 | 22150 | 22150 | 22100 | 426 |
| 301 | 20241218 | 134300 | 4132256200 | 22100 | 22150 | 22150 | 22100 | 233 |
| 302 | 20241218 | 134200 | 4127096450 | 22150 | 22150 | 22150 | 22100 | 187 |
| 303 | 20241218 | 134100 | 4122958350 | 22150 | 22100 | 22150 | 22100 | 94 |
| 304 | 20241218 | 134000 | 4120877050 | 22150 | 22150 | 22150 | 22100 | 144 |
| 305 | 20241218 | 133900 | 4117687500 | 22150 | 22150 | 22150 | 22100 | 1148 |
| 306 | 20241218 | 133800 | 4092293450 | 22150 | 22100 | 22150 | 22100 | 306 |
| 307 | 20241218 | 133700 | 4085516400 | 22150 | 22150 | 22200 | 22100 | 844 |
| 308 | 20241218 | 133600 | 4066834400 | 22200 | 22150 | 22200 | 22100 | 886 |
| 309 | 20241218 | 133500 | 4047202400 | 22150 | 22150 | 22150 | 22100 | 263 |
| 310 | 20241218 | 133400 | 4041377050 | 22150 | 22150 | 22200 | 22100 | 1060 |
| 311 | 20241218 | 133300 | 4017887100 | 22150 | 22150 | 22150 | 22100 | 415 |
| 312 | 20241218 | 133200 | 4008695850 | 22150 | 22200 | 22200 | 22100 | 666 |
| 313 | 20241218 | 133100 | 3993939700 | 22200 | 22200 | 22200 | 22100 | 1439 |
| 314 | 20241218 | 133000 | 3962061900 | 22200 | 22200 | 22200 | 22150 | 969 |
| 315 | 20241218 | 132900 | 3940552150 | 22200 | 22150 | 22200 | 22100 | 2706 |
| 316 | 20241218 | 132800 | 3880594150 | 22150 | 22150 | 22150 | 22100 | 1057 |
| 317 | 20241218 | 132700 | 3857182250 | 22150 | 22100 | 22150 | 22100 | 1631 |
| 318 | 20241218 | 132600 | 3821058200 | 22150 | 22150 | 22150 | 22100 | 895 |
| 319 | 20241218 | 132500 | 3801243000 | 22150 | 22100 | 22150 | 22050 | 6558 |
| 320 | 20241218 | 132400 | 3656296800 | 22100 | 22100 | 22100 | 22050 | 2198 |
| 321 | 20241218 | 132300 | 3607730200 | 22100 | 22050 | 22100 | 22050 | 156 |
| 322 | 20241218 | 132200 | 3604283000 | 22100 | 22100 | 22100 | 22050 | 728 |
| 323 | 20241218 | 132100 | 3588195250 | 22100 | 22050 | 22100 | 22050 | 1070 |
| 324 | 20241218 | 132000 | 3564593600 | 22100 | 22100 | 22100 | 22050 | 623 |
| 325 | 20241218 | 131900 | 3550829250 | 22050 | 22050 | 22100 | 22050 | 703 |
| 326 | 20241218 | 131800 | 3535314350 | 22050 | 22050 | 22100 | 22000 | 2806 |
| 327 | 20241218 | 131700 | 3473451850 | 22050 | 22050 | 22050 | 22000 | 287 |
| 328 | 20241218 | 131600 | 3467123750 | 22050 | 22050 | 22050 | 22000 | 419 |
| 329 | 20241218 | 131500 | 3457894900 | 22050 | 22050 | 22050 | 22050 | 219 |
| 330 | 20241218 | 131400 | 3453065950 | 22050 | 22050 | 22050 | 22000 | 154 |
| 331 | 20241218 | 131300 | 3449670300 | 22050 | 22000 | 22050 | 22000 | 259 |
| 332 | 20241218 | 131200 | 3443960150 | 22050 | 22050 | 22050 | 22000 | 140 |
| 333 | 20241218 | 131100 | 3440875100 | 22050 | 22000 | 22050 | 22000 | 137 |
| 334 | 20241218 | 131000 | 3437859050 | 22050 | 22050 | 22050 | 22000 | 413 |
| 335 | 20241218 | 130900 | 3428759400 | 22050 | 22000 | 22050 | 22000 | 119 |
| 336 | 20241218 | 130800 | 3426135950 | 22000 | 22050 | 22050 | 22000 | 221 |
| 337 | 20241218 | 130700 | 3421269850 | 22050 | 22050 | 22050 | 22000 | 128 |
| 338 | 20241218 | 130600 | 3418447550 | 22050 | 22050 | 22050 | 22000 | 191 |
| 339 | 20241218 | 130500 | 3414242600 | 22050 | 22000 | 22050 | 22000 | 406 |
| 340 | 20241218 | 130400 | 3405303800 | 22050 | 22050 | 22050 | 22000 | 172 |
| 341 | 20241218 | 130300 | 3401511400 | 22050 | 22000 | 22050 | 22000 | 1134 |
| 342 | 20241218 | 130200 | 3376546500 | 22050 | 22000 | 22050 | 21950 | 1907 |
| 343 | 20241218 | 130100 | 3334567500 | 22000 | 22000 | 22000 | 21950 | 155 |
| 344 | 20241218 | 130000 | 3331158000 | 21950 | 21950 | 22000 | 21950 | 151 |
| 345 | 20241218 | 125900 | 3327836200 | 21950 | 22050 | 22050 | 21950 | 118 |
| 346 | 20241218 | 125800 | 3325240350 | 22050 | 22050 | 22050 | 21950 | 773 |
| 347 | 20241218 | 125700 | 3308247650 | 22050 | 22050 | 22050 | 21950 | 142 |
| 348 | 20241218 | 125600 | 3305121300 | 22050 | 22050 | 22050 | 22000 | 1039 |
| 349 | 20241218 | 125500 | 3282260850 | 22050 | 22050 | 22050 | 22000 | 728 |
| 350 | 20241218 | 125400 | 3266234750 | 22050 | 22000 | 22050 | 22000 | 329 |
| 351 | 20241218 | 125300 | 3258983900 | 22000 | 22050 | 22050 | 22000 | 450 |
| 352 | 20241218 | 125200 | 3249069750 | 22050 | 22000 | 22050 | 22000 | 577 |
| 353 | 20241218 | 125100 | 3236348950 | 22050 | 22050 | 22050 | 22000 | 423 |
| 354 | 20241218 | 125000 | 3227025250 | 22050 | 22050 | 22050 | 22000 | 172 |
| 355 | 20241218 | 124900 | 3223238400 | 22050 | 22000 | 22050 | 22000 | 257 |
| 356 | 20241218 | 124800 | 3217577000 | 22000 | 22050 | 22050 | 22000 | 499 |
| 357 | 20241218 | 124700 | 3206589900 | 22050 | 22000 | 22050 | 21950 | 4254 |
| 358 | 20241218 | 124600 | 3112997700 | 22000 | 21950 | 22000 | 21950 | 145 |
| 359 | 20241218 | 124500 | 3109807800 | 22000 | 21950 | 22000 | 21900 | 1584 |
| 360 | 20241218 | 124400 | 3075034850 | 21950 | 21950 | 21950 | 21900 | 852 |
| 361 | 20241218 | 124300 | 3056335850 | 21950 | 21950 | 21950 | 21900 | 162 |
| 362 | 20241218 | 124200 | 3052781700 | 21900 | 21950 | 21950 | 21900 | 239 |
| 363 | 20241218 | 124100 | 3047539950 | 21900 | 21900 | 21950 | 21900 | 185 |
| 364 | 20241218 | 124000 | 3043485750 | 21900 | 21950 | 21950 | 21900 | 309 |
| 365 | 20241218 | 123900 | 3036714450 | 21950 | 21950 | 21950 | 21900 | 184 |
| 366 | 20241218 | 123800 | 3032679200 | 21950 | 21950 | 21950 | 21900 | 164 |
| 367 | 20241218 | 123700 | 3029084500 | 21900 | 21950 | 21950 | 21900 | 166 |
| 368 | 20241218 | 123600 | 3025443700 | 21900 | 21950 | 21950 | 21900 | 356 |
| 369 | 20241218 | 123500 | 3017639800 | 21900 | 21950 | 21950 | 21900 | 170 |
| 370 | 20241218 | 123400 | 3013910950 | 21950 | 21950 | 21950 | 21900 | 146 |
| 371 | 20241218 | 123300 | 3010707100 | 21900 | 21950 | 21950 | 21900 | 122 |
| 372 | 20241218 | 123200 | 3008031050 | 21900 | 21950 | 21950 | 21900 | 131 |
| 373 | 20241218 | 123100 | 3005158500 | 21950 | 21950 | 21950 | 21900 | 116 |
| 374 | 20241218 | 123000 | 3002613050 | 21950 | 21900 | 21950 | 21900 | 156 |
| 375 | 20241218 | 122900 | 2999190350 | 21950 | 21900 | 21950 | 21900 | 32 |
| 376 | 20241218 | 122800 | 2998488150 | 21950 | 21950 | 21950 | 21900 | 1222 |
| 377 | 20241218 | 122700 | 2971721650 | 21950 | 21900 | 21950 | 21900 | 507 |
| 378 | 20241218 | 122600 | 2960610550 | 21950 | 21950 | 21950 | 21950 | 87 |
| 379 | 20241218 | 122500 | 2958700900 | 21950 | 21950 | 21950 | 21900 | 165 |
| 380 | 20241218 | 122400 | 2955079250 | 21900 | 21950 | 21950 | 21900 | 140 |
| 381 | 20241218 | 122300 | 2952007100 | 21950 | 21950 | 21950 | 21900 | 29 |
| 382 | 20241218 | 122200 | 2951370700 | 21950 | 21950 | 21950 | 21900 | 114 |
| 383 | 20241218 | 122100 | 2948868550 | 21900 | 21950 | 21950 | 21900 | 152 |
| 384 | 20241218 | 122000 | 2945532300 | 21950 | 21900 | 21950 | 21900 | 132 |
| 385 | 20241218 | 121900 | 2942637800 | 21950 | 21950 | 21950 | 21900 | 144 |
| 386 | 20241218 | 121800 | 2939477050 | 21950 | 21950 | 21950 | 21900 | 132 |
| 387 | 20241218 | 121700 | 2936579950 | 21950 | 21950 | 21950 | 21900 | 156 |
| 388 | 20241218 | 121600 | 2933160000 | 21900 | 21950 | 21950 | 21900 | 127 |
| 389 | 20241218 | 121500 | 2930372600 | 21950 | 21950 | 21950 | 21900 | 691 |
| 390 | 20241218 | 121400 | 2915230200 | 21950 | 21950 | 21950 | 21900 | 130 |
| 391 | 20241218 | 121300 | 2912376850 | 21950 | 21950 | 21950 | 21900 | 110 |
| 392 | 20241218 | 121200 | 2909962450 | 21950 | 21950 | 21950 | 21900 | 223 |
| 393 | 20241218 | 121100 | 2905072100 | 21950 | 21950 | 21950 | 21900 | 65 |
| 394 | 20241218 | 121000 | 2903645450 | 21950 | 21950 | 21950 | 21900 | 117 |
| 395 | 20241218 | 120900 | 2901077450 | 21950 | 21950 | 21950 | 21900 | 430 |
| 396 | 20241218 | 120800 | 2891640950 | 21950 | 21950 | 21950 | 21900 | 69 |
| 397 | 20241218 | 120700 | 2890126700 | 21950 | 21950 | 21950 | 21900 | 135 |
| 398 | 20241218 | 120600 | 2887163600 | 21950 | 21950 | 21950 | 21900 | 126 |
| 399 | 20241218 | 120500 | 2884398100 | 21950 | 21900 | 21950 | 21900 | 54 |
| 400 | 20241218 | 120400 | 2883213550 | 21950 | 21950 | 21950 | 21900 | 77 |
| 401 | 20241218 | 120300 | 2881523950 | 21900 | 21900 | 21950 | 21900 | 297 |
| 402 | 20241218 | 120200 | 2875005250 | 21950 | 21950 | 21950 | 21900 | 172 |
| 403 | 20241218 | 120100 | 2871234500 | 21900 | 21950 | 21950 | 21900 | 629 |
| 404 | 20241218 | 120000 | 2857433350 | 21950 | 21950 | 21950 | 21900 | 185 |
| 405 | 20241218 | 115900 | 2853373800 | 21950 | 21900 | 21950 | 21900 | 266 |
| 406 | 20241218 | 115800 | 2847540300 | 21950 | 21950 | 21950 | 21900 | 151 |
| 407 | 20241218 | 115700 | 2844226150 | 21950 | 21950 | 21950 | 21900 | 265 |
| 408 | 20241218 | 115600 | 2838409750 | 22000 | 22000 | 22000 | 21950 | 115 |
| 409 | 20241218 | 115500 | 2835880650 | 22000 | 22000 | 22000 | 21900 | 224 |
| 410 | 20241218 | 115400 | 2830957700 | 22000 | 21950 | 22000 | 21900 | 1404 |
| 411 | 20241218 | 115300 | 2800129150 | 22000 | 22000 | 22000 | 21950 | 1523 |
| 412 | 20241218 | 115200 | 2766685850 | 22000 | 22000 | 22000 | 21950 | 350 |
| 413 | 20241218 | 115100 | 2758986350 | 21950 | 22000 | 22000 | 21950 | 734 |
| 414 | 20241218 | 115000 | 2742840250 | 22000 | 21950 | 22000 | 21950 | 5426 |
| 415 | 20241218 | 114900 | 2623691350 | 21900 | 21950 | 21950 | 21900 | 57 |
| 416 | 20241218 | 114800 | 2622440400 | 21950 | 21950 | 21950 | 21900 | 181 |
| 417 | 20241218 | 114700 | 2618468050 | 21950 | 21950 | 21950 | 21900 | 96 |
| 418 | 20241218 | 114600 | 2616362650 | 21950 | 21900 | 21950 | 21850 | 2927 |
| 419 | 20241218 | 114500 | 2552236850 | 21900 | 21850 | 21900 | 21850 | 113 |
| 420 | 20241218 | 114400 | 2549762500 | 21850 | 21850 | 21900 | 21850 | 102 |
| 421 | 20241218 | 114300 | 2547529100 | 21900 | 21900 | 21900 | 21850 | 97 |
| 422 | 20241218 | 114200 | 2545405950 | 21900 | 21900 | 21900 | 21850 | 154 |
| 423 | 20241218 | 114100 | 2542033550 | 21900 | 21850 | 21900 | 21850 | 193 |
| 424 | 20241218 | 114000 | 2537812800 | 21900 | 21900 | 21900 | 21850 | 246 |
| 425 | 20241218 | 113900 | 2532433000 | 21900 | 21850 | 21900 | 21850 | 1676 |
| 426 | 20241218 | 113800 | 2495802150 | 21900 | 21900 | 21900 | 21850 | 91 |
| 427 | 20241218 | 113700 | 2493810800 | 21900 | 21850 | 21900 | 21850 | 118 |
| 428 | 20241218 | 113600 | 2491228600 | 21900 | 21900 | 21900 | 21850 | 225 |
| 429 | 20241218 | 113500 | 2486303300 | 21850 | 21850 | 21900 | 21850 | 166 |
| 430 | 20241218 | 113400 | 2482672750 | 21850 | 21900 | 21900 | 21850 | 137 |
| 431 | 20241218 | 113300 | 2479674500 | 21900 | 21850 | 21900 | 21850 | 187 |
| 432 | 20241218 | 113200 | 2475581900 | 21900 | 21850 | 21900 | 21850 | 284 |
| 433 | 20241218 | 113100 | 2469371450 | 21900 | 21900 | 21900 | 21850 | 247 |
| 434 | 20241218 | 113000 | 2463966600 | 21900 | 21900 | 21900 | 21850 | 310 |
| 435 | 20241218 | 112900 | 2457179700 | 21900 | 21900 | 21900 | 21850 | 112 |
| 436 | 20241218 | 112800 | 2454728650 | 21850 | 21850 | 21900 | 21850 | 113 |
| 437 | 20241218 | 112700 | 2452256100 | 21900 | 21850 | 21900 | 21850 | 193 |
| 438 | 20241218 | 112600 | 2448032350 | 21850 | 21900 | 21900 | 21850 | 190 |
| 439 | 20241218 | 112500 | 2443877250 | 21900 | 21850 | 21900 | 21850 | 124 |
| 440 | 20241218 | 112400 | 2441162600 | 21900 | 21900 | 21900 | 21850 | 141 |
| 441 | 20241218 | 112300 | 2438075350 | 21900 | 21850 | 21900 | 21850 | 454 |
| 442 | 20241218 | 112200 | 2428150950 | 21800 | 21850 | 21850 | 21800 | 188 |
| 443 | 20241218 | 112100 | 2424043600 | 21800 | 21850 | 21850 | 21800 | 232 |
| 444 | 20241218 | 112000 | 2418978100 | 21850 | 21850 | 21900 | 21800 | 87 |
| 445 | 20241218 | 111900 | 2417075850 | 21850 | 21850 | 21900 | 21800 | 487 |
| 446 | 20241218 | 111800 | 2406424650 | 21900 | 21900 | 21900 | 21800 | 498 |
| 447 | 20241218 | 111700 | 2395541450 | 21900 | 21900 | 21900 | 21800 | 507 |
| 448 | 20241218 | 111600 | 2384457800 | 21900 | 21850 | 21900 | 21850 | 128 |
| 449 | 20241218 | 111500 | 2381655400 | 21850 | 21900 | 21900 | 21850 | 192 |
| 450 | 20241218 | 111400 | 2377451000 | 21900 | 21850 | 21900 | 21850 | 991 |
| 451 | 20241218 | 111300 | 2355790150 | 21850 | 21850 | 21900 | 21850 | 288 |
| 452 | 20241218 | 111200 | 2349492900 | 21850 | 21900 | 21900 | 21850 | 207 |
| 453 | 20241218 | 111100 | 2344961400 | 21900 | 21850 | 21900 | 21850 | 119 |
| 454 | 20241218 | 111000 | 2342357900 | 21900 | 21850 | 21900 | 21850 | 103 |
| 455 | 20241218 | 110900 | 2340102550 | 21900 | 21900 | 21900 | 21850 | 255 |
| 456 | 20241218 | 110800 | 2334521050 | 21900 | 21900 | 21900 | 21850 | 155 |
| 457 | 20241218 | 110700 | 2331130200 | 21850 | 21900 | 21900 | 21850 | 534 |
| 458 | 20241218 | 110600 | 2319455300 | 21850 | 21900 | 21900 | 21850 | 147 |
| 459 | 20241218 | 110500 | 2316236600 | 21900 | 21900 | 21900 | 21850 | 92 |
| 460 | 20241218 | 110400 | 2314221900 | 21900 | 21900 | 21900 | 21850 | 81 |
| 461 | 20241218 | 110300 | 2312449700 | 21900 | 21850 | 21900 | 21850 | 151 |
| 462 | 20241218 | 110200 | 2309143700 | 21900 | 21900 | 21900 | 21750 | 5783 |
| 463 | 20241218 | 110100 | 2183091900 | 21900 | 21900 | 21900 | 21900 | 118 |
| 464 | 20241218 | 110000 | 2180507700 | 21900 | 21850 | 21900 | 21800 | 4234 |
| 465 | 20241218 | 105900 | 2087996800 | 21800 | 21850 | 21850 | 21800 | 203 |
| 466 | 20241218 | 105800 | 2083566100 | 21850 | 21850 | 21850 | 21800 | 386 |
| 467 | 20241218 | 105700 | 2075144200 | 21850 | 21850 | 21850 | 21800 | 200 |
| 468 | 20241218 | 105600 | 2070777000 | 21850 | 21850 | 21850 | 21800 | 141 |
| 469 | 20241218 | 105500 | 2067700100 | 21800 | 21800 | 21850 | 21800 | 152 |
| 470 | 20241218 | 105400 | 2064381100 | 21850 | 21850 | 21850 | 21800 | 446 |
| 471 | 20241218 | 105300 | 2054649900 | 21850 | 21800 | 21850 | 21800 | 126 |
| 472 | 20241218 | 105200 | 2051899900 | 21850 | 21850 | 21850 | 21800 | 148 |
| 473 | 20241218 | 105100 | 2048667300 | 21850 | 21850 | 21850 | 21800 | 207 |
| 474 | 20241218 | 105000 | 2044145850 | 21850 | 21850 | 21850 | 21750 | 75 |
| 475 | 20241218 | 104900 | 2042511250 | 21750 | 21850 | 21850 | 21750 | 1320 |
| 476 | 20241218 | 104800 | 2013730250 | 21800 | 21850 | 21850 | 21800 | 170 |
| 477 | 20241218 | 104700 | 2010017000 | 21850 | 21850 | 21850 | 21800 | 229 |
| 478 | 20241218 | 104600 | 2005018350 | 21850 | 21800 | 21850 | 21800 | 399 |
| 479 | 20241218 | 104500 | 1996316700 | 21800 | 21800 | 21850 | 21750 | 2397 |
| 480 | 20241218 | 104400 | 1944048300 | 21800 | 21800 | 21800 | 21750 | 415 |
| 481 | 20241218 | 104300 | 1935015800 | 21750 | 21750 | 21800 | 21750 | 206 |
| 482 | 20241218 | 104200 | 1930525550 | 21800 | 21800 | 21800 | 21750 | 344 |
| 483 | 20241218 | 104100 | 1923029500 | 21800 | 21800 | 21800 | 21750 | 95 |
| 484 | 20241218 | 104000 | 1920958800 | 21800 | 21800 | 21800 | 21750 | 157 |
| 485 | 20241218 | 103900 | 1917536550 | 21800 | 21800 | 21800 | 21750 | 1165 |
| 486 | 20241218 | 103800 | 1892155050 | 21800 | 21850 | 21850 | 21750 | 956 |
| 487 | 20241218 | 103700 | 1871318250 | 21800 | 21850 | 21850 | 21800 | 246 |
| 488 | 20241218 | 103600 | 1865951100 | 21850 | 21850 | 21850 | 21800 | 213 |
| 489 | 20241218 | 103500 | 1861301700 | 21800 | 21850 | 21850 | 21800 | 453 |
| 490 | 20241218 | 103400 | 1851419400 | 21850 | 21850 | 21850 | 21800 | 113 |
| 491 | 20241218 | 103300 | 1848953000 | 21800 | 21850 | 21850 | 21800 | 548 |
| 492 | 20241218 | 103200 | 1836998950 | 21850 | 21850 | 21850 | 21800 | 194 |
| 493 | 20241218 | 103100 | 1832762650 | 21800 | 21850 | 21850 | 21800 | 113 |
| 494 | 20241218 | 103000 | 1830294900 | 21800 | 21850 | 21850 | 21800 | 74 |
| 495 | 20241218 | 102900 | 1828678500 | 21850 | 21850 | 21850 | 21800 | 248 |
| 496 | 20241218 | 102800 | 1823261300 | 21800 | 21800 | 21850 | 21800 | 86 |
| 497 | 20241218 | 102700 | 1821383650 | 21850 | 21850 | 21850 | 21800 | 531 |
| 498 | 20241218 | 102600 | 1809801350 | 21850 | 21850 | 21850 | 21750 | 359 |
| 499 | 20241218 | 102500 | 1801964250 | 21850 | 21850 | 21850 | 21750 | 297 |
| 500 | 20241218 | 102400 | 1795487550 | 21850 | 21850 | 21850 | 21800 | 219 |
| 501 | 20241218 | 102300 | 1790703100 | 21750 | 21900 | 21900 | 21750 | 1895 |
| 502 | 20241218 | 102200 | 1749311250 | 21850 | 21900 | 21900 | 21850 | 86 |
| 503 | 20241218 | 102100 | 1747429600 | 21900 | 21900 | 21900 | 21850 | 93 |
| 504 | 20241218 | 102000 | 1745393150 | 21900 | 21900 | 21900 | 21900 | 142 |
| 505 | 20241218 | 101900 | 1742283350 | 21900 | 21900 | 21900 | 21850 | 47 |
| 506 | 20241218 | 101800 | 1741254300 | 21850 | 21900 | 21900 | 21800 | 1355 |
| 507 | 20241218 | 101700 | 1711583750 | 21900 | 21850 | 21900 | 21800 | 1077 |
| 508 | 20241218 | 101600 | 1688037250 | 21850 | 21800 | 21850 | 21800 | 122 |
| 509 | 20241218 | 101500 | 1685373850 | 21800 | 21850 | 21900 | 21800 | 262 |
| 510 | 20241218 | 101400 | 1679649650 | 21850 | 21900 | 21900 | 21850 | 57 |
| 511 | 20241218 | 101300 | 1678403200 | 21850 | 21900 | 21900 | 21850 | 20 |
| 512 | 20241218 | 101200 | 1677965450 | 21850 | 21850 | 21900 | 21850 | 15 |
| 513 | 20241218 | 101100 | 1677637650 | 21850 | 21900 | 21900 | 21850 | 403 |
| 514 | 20241218 | 101000 | 1668831650 | 21850 | 21900 | 21900 | 21850 | 57 |
| 515 | 20241218 | 100900 | 1667586000 | 21900 | 21800 | 21900 | 21800 | 416 |
| 516 | 20241218 | 100800 | 1658494200 | 21850 | 21850 | 21850 | 21800 | 691 |
| 517 | 20241218 | 100700 | 1643420850 | 21850 | 21800 | 21850 | 21800 | 238 |
| 518 | 20241218 | 100600 | 1638221200 | 21800 | 21700 | 21850 | 21700 | 2795 |
| 519 | 20241218 | 100500 | 1577316400 | 21700 | 21700 | 21750 | 21650 | 2263 |
| 520 | 20241218 | 100400 | 1528202450 | 21650 | 21700 | 21700 | 21650 | 261 |
| 521 | 20241218 | 100300 | 1522551250 | 21650 | 21700 | 21700 | 21650 | 394 |
| 522 | 20241218 | 100200 | 1514016750 | 21650 | 21700 | 21700 | 21650 | 127 |
| 523 | 20241218 | 100100 | 1511264200 | 21650 | 21650 | 21700 | 21650 | 44 |
| 524 | 20241218 | 100000 | 1510311300 | 21650 | 21650 | 21700 | 21650 | 240 |
| 525 | 20241218 | 095900 | 1505114650 | 21700 | 21650 | 21700 | 21650 | 2237 |
| 526 | 20241218 | 095800 | 1456682200 | 21650 | 21700 | 21700 | 21650 | 2778 |
| 527 | 20241218 | 095700 | 1396417350 | 21700 | 21750 | 21750 | 21700 | 71 |
| 528 | 20241218 | 095600 | 1394875700 | 21700 | 21750 | 21750 | 21700 | 63 |
| 529 | 20241218 | 095500 | 1393507750 | 21750 | 21750 | 21750 | 21700 | 16 |
| 530 | 20241218 | 095400 | 1393160000 | 21700 | 21700 | 21750 | 21700 | 63 |
| 531 | 20241218 | 095300 | 1391792650 | 21750 | 21700 | 21750 | 21700 | 108 |
| 532 | 20241218 | 095200 | 1389447950 | 21750 | 21700 | 21750 | 21700 | 1788 |
| 533 | 20241218 | 095100 | 1350647350 | 21700 | 21700 | 21700 | 21650 | 75 |
| 534 | 20241218 | 095000 | 1349020100 | 21700 | 21700 | 21700 | 21650 | 44 |
| 535 | 20241218 | 094900 | 1348067150 | 21650 | 21700 | 21700 | 21650 | 186 |
| 536 | 20241218 | 094800 | 1344039250 | 21700 | 21700 | 21700 | 21650 | 122 |
| 537 | 20241218 | 094700 | 1341392600 | 21650 | 21650 | 21700 | 21650 | 25 |
| 538 | 20241218 | 094600 | 1340851050 | 21650 | 21700 | 21700 | 21650 | 68 |
| 539 | 20241218 | 094500 | 1339378050 | 21700 | 21750 | 21750 | 21700 | 1079 |
| 540 | 20241218 | 094400 | 1315962850 | 21800 | 21750 | 21800 | 21700 | 3758 |
| 541 | 20241218 | 094300 | 1234111200 | 21700 | 21650 | 21700 | 21650 | 615 |
| 542 | 20241218 | 094200 | 1220765900 | 21700 | 21650 | 21750 | 21650 | 3164 |
| 543 | 20241218 | 094100 | 1152108450 | 21700 | 21700 | 21700 | 21650 | 460 |
| 544 | 20241218 | 094000 | 1142129600 | 21700 | 21700 | 21700 | 21650 | 184 |
| 545 | 20241218 | 093900 | 1138145400 | 21650 | 21600 | 21700 | 21600 | 116 |
| 546 | 20241218 | 093800 | 1135635100 | 21650 | 21700 | 21750 | 21600 | 5735 |
| 547 | 20241218 | 093700 | 1011555900 | 21700 | 21700 | 21750 | 21700 | 18 |
| 548 | 20241218 | 093600 | 1011165100 | 21700 | 21800 | 21800 | 21700 | 3232 |
| 549 | 20241218 | 093500 | 940998250 | 21800 | 21800 | 21800 | 21750 | 507 |
| 550 | 20241218 | 093400 | 929946000 | 21750 | 21750 | 21750 | 21700 | 826 |
| 551 | 20241218 | 093300 | 911980600 | 21800 | 21750 | 21800 | 21750 | 52 |
| 552 | 20241218 | 093200 | 910849350 | 21750 | 21850 | 21850 | 21750 | 156 |
| 553 | 20241218 | 093100 | 907449450 | 21850 | 21750 | 21850 | 21750 | 1710 |
| 554 | 20241218 | 093000 | 870174450 | 21800 | 21700 | 21800 | 21700 | 1388 |
| 555 | 20241218 | 092900 | 840032500 | 21750 | 21800 | 21800 | 21750 | 3916 |
| 556 | 20241218 | 092800 | 754825300 | 21850 | 21800 | 21850 | 21800 | 46 |
| 557 | 20241218 | 092700 | 753821600 | 21850 | 21800 | 21850 | 21800 | 582 |
| 558 | 20241218 | 092600 | 741108500 | 21800 | 21750 | 21850 | 21750 | 1360 |
| 559 | 20241218 | 092500 | 711435550 | 21750 | 21750 | 21750 | 21750 | 182 |
| 560 | 20241218 | 092400 | 707477050 | 21800 | 21750 | 21800 | 21750 | 47 |
| 561 | 20241218 | 092300 | 706454050 | 21750 | 21700 | 21750 | 21700 | 551 |
| 562 | 20241218 | 092200 | 694470650 | 21700 | 21750 | 21750 | 21700 | 1141 |
| 563 | 20241218 | 092100 | 669660100 | 21750 | 21700 | 21750 | 21700 | 488 |
| 564 | 20241218 | 092000 | 659047950 | 21700 | 21750 | 21750 | 21700 | 5638 |
| 565 | 20241218 | 091900 | 536654950 | 21750 | 21750 | 21850 | 21750 | 2183 |
| 566 | 20241218 | 091800 | 489077750 | 21750 | 21750 | 21750 | 21700 | 772 |
| 567 | 20241218 | 091700 | 472291750 | 21750 | 21700 | 21750 | 21700 | 122 |
| 568 | 20241218 | 091600 | 469644200 | 21700 | 21750 | 21750 | 21700 | 2394 |
| 569 | 20241218 | 091500 | 417578800 | 21750 | 21750 | 21800 | 21750 | 1111 |
| 570 | 20241218 | 091400 | 393408550 | 21750 | 21800 | 21800 | 21750 | 289 |
| 571 | 20241218 | 091300 | 387111850 | 21800 | 21850 | 21850 | 21800 | 528 |
| 572 | 20241218 | 091200 | 375601000 | 21750 | 21750 | 21800 | 21750 | 1027 |
| 573 | 20241218 | 091100 | 353227300 | 21750 | 21800 | 21850 | 21750 | 3364 |
| 574 | 20241218 | 091000 | 279865350 | 21850 | 21900 | 21900 | 21750 | 869 |
| 575 | 20241218 | 090900 | 260920450 | 21850 | 21750 | 21900 | 21750 | 1506 |
| 576 | 20241218 | 090800 | 228007350 | 21750 | 21800 | 21800 | 21750 | 1670 |
| 577 | 20241218 | 090700 | 191620000 | 21800 | 21800 | 21850 | 21750 | 1297 |
| 578 | 20241218 | 090600 | 163345900 | 21800 | 21850 | 21850 | 21800 | 927 |
| 579 | 20241218 | 090500 | 143093550 | 21800 | 21850 | 21850 | 21800 | 89 |
| 580 | 20241218 | 090400 | 141151850 | 21850 | 21850 | 21850 | 21800 | 468 |
| 581 | 20241218 | 090300 | 130947950 | 21850 | 21850 | 21850 | 21800 | 437 |
| 582 | 20241218 | 090200 | 121408650 | 21900 | 21900 | 21900 | 21900 | 76 |
| 583 | 20241218 | 090100 | 119744250 | 21900 | 21900 | 22000 | 21800 | 426 |
| 584 | 20241218 | 090000 | 110417500 | 21850 | 21850 | 22000 | 21800 | 5047 |