33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 190600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 3 | 20241216 | 190500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20241216 | 190400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20241216 | 190300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20241216 | 190200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20241216 | 190100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20241216 | 190000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20241216 | 185900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20241216 | 185800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20241216 | 185700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20241216 | 185600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20241216 | 185500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20241216 | 185400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20241216 | 185300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20241216 | 185200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20241216 | 185100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20241216 | 185000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20241216 | 184900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20241216 | 184800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20241216 | 184700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20241216 | 184600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20241216 | 184500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20241216 | 184400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20241216 | 184300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20241216 | 184200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20241216 | 184100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20241216 | 184000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20241216 | 183900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20241216 | 183800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20241216 | 183700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20241216 | 183600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 33 | 20241216 | 183500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20241216 | 183400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20241216 | 183300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20241216 | 183200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20241216 | 183100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20241216 | 183000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20241216 | 182900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20241216 | 182800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20241216 | 182700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20241216 | 182600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20241216 | 182500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20241216 | 182400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20241216 | 182300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20241216 | 182200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20241216 | 182100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20241216 | 182000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20241216 | 181900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20241216 | 181800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20241216 | 181700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20241216 | 181600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20241216 | 181500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20241216 | 181400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20241216 | 181300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20241216 | 181200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20241216 | 181100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20241216 | 181000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20241216 | 180900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20241216 | 180800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20241216 | 180700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20241216 | 180600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 63 | 20241216 | 180500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20241216 | 180400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20241216 | 180300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20241216 | 180200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20241216 | 180100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20241216 | 180000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20241216 | 175900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20241216 | 175800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20241216 | 175700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20241216 | 175600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20241216 | 175500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20241216 | 175400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20241216 | 175300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20241216 | 175200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20241216 | 175100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20241216 | 175000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20241216 | 174900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20241216 | 174800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20241216 | 174700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20241216 | 174600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20241216 | 174500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20241216 | 174400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20241216 | 174300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20241216 | 174200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20241216 | 174100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20241216 | 174000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20241216 | 173900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20241216 | 173800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20241216 | 173700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20241216 | 173600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 93 | 20241216 | 173500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20241216 | 173400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20241216 | 173300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20241216 | 173200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20241216 | 173100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20241216 | 173000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20241216 | 172900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20241216 | 172800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20241216 | 172700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20241216 | 172600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20241216 | 172500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20241216 | 172400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20241216 | 172300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20241216 | 172200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20241216 | 172100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20241216 | 172000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20241216 | 171900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20241216 | 171800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20241216 | 171700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20241216 | 171600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20241216 | 171500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20241216 | 171400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20241216 | 171300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20241216 | 171200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20241216 | 171100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20241216 | 171000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20241216 | 170900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20241216 | 170800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20241216 | 170700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20241216 | 170600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 123 | 20241216 | 170500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20241216 | 170400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20241216 | 170300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20241216 | 170200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20241216 | 170100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20241216 | 170000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20241216 | 165900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20241216 | 165800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20241216 | 165700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20241216 | 165600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20241216 | 165500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20241216 | 165400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20241216 | 165300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20241216 | 165200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20241216 | 165100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20241216 | 165000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20241216 | 164900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20241216 | 164800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20241216 | 164700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20241216 | 164600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20241216 | 164500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20241216 | 164400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20241216 | 164300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20241216 | 164200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20241216 | 164100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20241216 | 164000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20241216 | 163900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20241216 | 163800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20241216 | 163700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20241216 | 163600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 153 | 20241216 | 163500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20241216 | 163400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20241216 | 163300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20241216 | 163200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20241216 | 163100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20241216 | 163000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20241216 | 162900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20241216 | 162800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20241216 | 162700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20241216 | 162600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20241216 | 162500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20241216 | 162400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20241216 | 162300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20241216 | 162200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20241216 | 162100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20241216 | 162000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20241216 | 161900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20241216 | 161800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20241216 | 161700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20241216 | 161600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20241216 | 161500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20241216 | 161400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20241216 | 161300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20241216 | 161200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20241216 | 161100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20241216 | 161000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20241216 | 160900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20241216 | 160800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20241216 | 160700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20241216 | 160600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 183 | 20241216 | 160500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20241216 | 160400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20241216 | 160300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20241216 | 160200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20241216 | 160100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20241216 | 160000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20241216 | 155900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20241216 | 155800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20241216 | 155700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20241216 | 155600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20241216 | 155500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20241216 | 155400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20241216 | 155300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20241216 | 155200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20241216 | 155100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20241216 | 155000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20241216 | 154900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20241216 | 154800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20241216 | 154700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20241216 | 154600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20241216 | 154500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20241216 | 154400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20241216 | 154300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20241216 | 154200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20241216 | 154100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20241216 | 154000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20241216 | 153900 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20241216 | 153800 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20241216 | 153700 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20241216 | 153600 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 213 | 20241216 | 153500 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20241216 | 153400 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20241216 | 153300 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20241216 | 153200 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20241216 | 153100 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20241216 | 153000 | 14079784950 | 27400 | 27400 | 27400 | 27400 | 13283 |
| 219 | 20241216 | 152900 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20241216 | 152800 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20241216 | 152700 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20241216 | 152600 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20241216 | 152500 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20241216 | 152400 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20241216 | 152300 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20241216 | 152200 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20241216 | 152100 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20241216 | 152000 | 13715830750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20241216 | 151900 | 13715830750 | 27200 | 27200 | 27250 | 27100 | 1625 |
| 230 | 20241216 | 151800 | 13671630450 | 27150 | 27200 | 27300 | 27150 | 767 |
| 231 | 20241216 | 151700 | 13650758800 | 27150 | 27250 | 27250 | 27150 | 1225 |
| 232 | 20241216 | 151600 | 13617426800 | 27250 | 27250 | 27300 | 27250 | 954 |
| 233 | 20241216 | 151500 | 13591404600 | 27250 | 27300 | 27300 | 27200 | 1279 |
| 234 | 20241216 | 151400 | 13556545650 | 27300 | 27250 | 27300 | 27200 | 736 |
| 235 | 20241216 | 151300 | 13536469400 | 27250 | 27300 | 27300 | 27200 | 667 |
| 236 | 20241216 | 151200 | 13518291850 | 27300 | 27200 | 27300 | 27200 | 816 |
| 237 | 20241216 | 151100 | 13496049450 | 27250 | 27200 | 27250 | 27150 | 748 |
| 238 | 20241216 | 151000 | 13475709000 | 27200 | 27150 | 27200 | 27100 | 671 |
| 239 | 20241216 | 150900 | 13457463550 | 27150 | 27150 | 27200 | 27100 | 869 |
| 240 | 20241216 | 150800 | 13433866750 | 27150 | 27200 | 27200 | 27000 | 2169 |
| 241 | 20241216 | 150700 | 13375126850 | 27250 | 27250 | 27300 | 27200 | 1059 |
| 242 | 20241216 | 150600 | 13346263000 | 27300 | 27150 | 27300 | 27150 | 2744 |
| 243 | 20241216 | 150500 | 13271461600 | 27200 | 27100 | 27200 | 27100 | 1057 |
| 244 | 20241216 | 150400 | 13242733750 | 27100 | 27150 | 27150 | 27100 | 622 |
| 245 | 20241216 | 150300 | 13225847550 | 27150 | 27150 | 27150 | 27100 | 628 |
| 246 | 20241216 | 150200 | 13208802850 | 27150 | 27100 | 27150 | 27050 | 650 |
| 247 | 20241216 | 150100 | 13191181950 | 27100 | 27000 | 27100 | 27000 | 1256 |
| 248 | 20241216 | 150000 | 13157174100 | 27050 | 27100 | 27100 | 27000 | 1762 |
| 249 | 20241216 | 145900 | 13109482300 | 27050 | 27100 | 27100 | 27050 | 281 |
| 250 | 20241216 | 145800 | 13101872750 | 27100 | 26950 | 27100 | 26950 | 3110 |
| 251 | 20241216 | 145700 | 13017948150 | 27000 | 27000 | 27050 | 27000 | 569 |
| 252 | 20241216 | 145600 | 13002577100 | 27050 | 27050 | 27050 | 27000 | 403 |
| 253 | 20241216 | 145500 | 12991680050 | 27000 | 27000 | 27100 | 26950 | 1818 |
| 254 | 20241216 | 145400 | 12942550250 | 27000 | 26950 | 27000 | 26950 | 888 |
| 255 | 20241216 | 145300 | 12918578050 | 27000 | 27050 | 27050 | 26950 | 1362 |
| 256 | 20241216 | 145200 | 12881814700 | 27050 | 27050 | 27050 | 26950 | 758 |
| 257 | 20241216 | 145100 | 12861331700 | 27000 | 27100 | 27100 | 27000 | 1489 |
| 258 | 20241216 | 145000 | 12821076200 | 27100 | 27100 | 27100 | 27050 | 470 |
| 259 | 20241216 | 144900 | 12808351200 | 27050 | 27000 | 27100 | 27000 | 1324 |
| 260 | 20241216 | 144800 | 12772539650 | 27050 | 27050 | 27100 | 27000 | 844 |
| 261 | 20241216 | 144700 | 12749702950 | 27000 | 27100 | 27100 | 27000 | 1332 |
| 262 | 20241216 | 144600 | 12713649850 | 27150 | 27150 | 27200 | 27100 | 856 |
| 263 | 20241216 | 144500 | 12690399450 | 27150 | 27200 | 27200 | 27050 | 1561 |
| 264 | 20241216 | 144400 | 12648039650 | 27200 | 27200 | 27200 | 27150 | 661 |
| 265 | 20241216 | 144300 | 12630063000 | 27200 | 27100 | 27250 | 27100 | 1202 |
| 266 | 20241216 | 144200 | 12597414500 | 27150 | 27150 | 27150 | 27100 | 343 |
| 267 | 20241216 | 144100 | 12588106250 | 27100 | 27200 | 27200 | 27100 | 485 |
| 268 | 20241216 | 144000 | 12574933200 | 27200 | 27150 | 27200 | 27150 | 1545 |
| 269 | 20241216 | 143900 | 12532978700 | 27150 | 27150 | 27150 | 27100 | 273 |
| 270 | 20241216 | 143800 | 12525571000 | 27150 | 27100 | 27150 | 27100 | 294 |
| 271 | 20241216 | 143700 | 12517592750 | 27150 | 27000 | 27150 | 27000 | 917 |
| 272 | 20241216 | 143600 | 12492726900 | 27100 | 27100 | 27150 | 27000 | 1163 |
| 273 | 20241216 | 143500 | 12461252800 | 27150 | 27250 | 27250 | 27150 | 400 |
| 274 | 20241216 | 143400 | 12450380950 | 27250 | 27300 | 27300 | 27150 | 3360 |
| 275 | 20241216 | 143300 | 12358903200 | 27250 | 27300 | 27300 | 27250 | 506 |
| 276 | 20241216 | 143200 | 12345102950 | 27300 | 27300 | 27300 | 27250 | 227 |
| 277 | 20241216 | 143100 | 12338908500 | 27300 | 27250 | 27350 | 27250 | 1212 |
| 278 | 20241216 | 143000 | 12305808800 | 27250 | 27250 | 27300 | 27250 | 376 |
| 279 | 20241216 | 142900 | 12295554650 | 27300 | 27350 | 27350 | 27300 | 648 |
| 280 | 20241216 | 142800 | 12277856550 | 27350 | 27350 | 27350 | 27300 | 1011 |
| 281 | 20241216 | 142700 | 12250209050 | 27350 | 27350 | 27350 | 27300 | 258 |
| 282 | 20241216 | 142600 | 12243157050 | 27300 | 27350 | 27350 | 27250 | 839 |
| 283 | 20241216 | 142500 | 12220253900 | 27300 | 27250 | 27350 | 27250 | 876 |
| 284 | 20241216 | 142400 | 12196322000 | 27250 | 27350 | 27350 | 27250 | 1146 |
| 285 | 20241216 | 142300 | 12165033950 | 27300 | 27350 | 27400 | 27300 | 297 |
| 286 | 20241216 | 142200 | 12156909350 | 27350 | 27350 | 27400 | 27300 | 926 |
| 287 | 20241216 | 142100 | 12131564600 | 27350 | 27400 | 27400 | 27300 | 797 |
| 288 | 20241216 | 142000 | 12109741300 | 27400 | 27350 | 27400 | 27300 | 542 |
| 289 | 20241216 | 141900 | 12094913500 | 27400 | 27350 | 27400 | 27350 | 784 |
| 290 | 20241216 | 141800 | 12073455650 | 27350 | 27350 | 27350 | 27300 | 588 |
| 291 | 20241216 | 141700 | 12057383300 | 27350 | 27400 | 27400 | 27300 | 606 |
| 292 | 20241216 | 141600 | 12040804050 | 27450 | 27500 | 27500 | 27400 | 1138 |
| 293 | 20241216 | 141500 | 12009573700 | 27500 | 27450 | 27500 | 27400 | 722 |
| 294 | 20241216 | 141400 | 11989746500 | 27450 | 27450 | 27550 | 27450 | 1552 |
| 295 | 20241216 | 141300 | 11947067950 | 27500 | 27450 | 27500 | 27450 | 1174 |
| 296 | 20241216 | 141200 | 11914819050 | 27450 | 27500 | 27500 | 27450 | 2925 |
| 297 | 20241216 | 141100 | 11834504300 | 27450 | 27450 | 27500 | 27450 | 583 |
| 298 | 20241216 | 141000 | 11818489350 | 27450 | 27450 | 27450 | 27400 | 1121 |
| 299 | 20241216 | 140900 | 11787718450 | 27450 | 27450 | 27450 | 27400 | 1201 |
| 300 | 20241216 | 140800 | 11754771400 | 27450 | 27400 | 27450 | 27350 | 1000 |
| 301 | 20241216 | 140700 | 11727360350 | 27400 | 27400 | 27400 | 27350 | 2405 |
| 302 | 20241216 | 140600 | 11661474300 | 27400 | 27350 | 27400 | 27350 | 234 |
| 303 | 20241216 | 140500 | 11655064750 | 27400 | 27350 | 27400 | 27300 | 602 |
| 304 | 20241216 | 140400 | 11638603800 | 27350 | 27350 | 27350 | 27300 | 380 |
| 305 | 20241216 | 140300 | 11628220900 | 27350 | 27350 | 27350 | 27250 | 725 |
| 306 | 20241216 | 140200 | 11608412900 | 27350 | 27350 | 27400 | 27300 | 569 |
| 307 | 20241216 | 140100 | 11592842550 | 27350 | 27350 | 27400 | 27300 | 892 |
| 308 | 20241216 | 140000 | 11568439250 | 27300 | 27250 | 27350 | 27200 | 4040 |
| 309 | 20241216 | 135900 | 11458111050 | 27250 | 27250 | 27250 | 27200 | 1240 |
| 310 | 20241216 | 135800 | 11424321400 | 27250 | 27200 | 27250 | 27200 | 4100 |
| 311 | 20241216 | 135700 | 11312782450 | 27200 | 27150 | 27200 | 27100 | 583 |
| 312 | 20241216 | 135600 | 11296941850 | 27150 | 27150 | 27200 | 27150 | 414 |
| 313 | 20241216 | 135500 | 11285691300 | 27150 | 27100 | 27200 | 27100 | 684 |
| 314 | 20241216 | 135400 | 11267114000 | 27150 | 27150 | 27150 | 27100 | 500 |
| 315 | 20241216 | 135300 | 11253539050 | 27150 | 27150 | 27200 | 27100 | 890 |
| 316 | 20241216 | 135200 | 11229366350 | 27200 | 27150 | 27200 | 27150 | 618 |
| 317 | 20241216 | 135100 | 11212576400 | 27150 | 27100 | 27200 | 27100 | 638 |
| 318 | 20241216 | 135000 | 11195259850 | 27150 | 27150 | 27150 | 27100 | 1050 |
| 319 | 20241216 | 134900 | 11166789000 | 27150 | 27250 | 27250 | 27150 | 2024 |
| 320 | 20241216 | 134800 | 11111754500 | 27250 | 27150 | 27250 | 27150 | 381 |
| 321 | 20241216 | 134700 | 11101389700 | 27200 | 27200 | 27250 | 27150 | 693 |
| 322 | 20241216 | 134600 | 11082538900 | 27200 | 27200 | 27250 | 27200 | 637 |
| 323 | 20241216 | 134500 | 11065195000 | 27250 | 27100 | 27250 | 27100 | 1633 |
| 324 | 20241216 | 134400 | 11020806850 | 27100 | 27100 | 27150 | 27050 | 991 |
| 325 | 20241216 | 134300 | 10993937300 | 27100 | 27050 | 27100 | 27000 | 1131 |
| 326 | 20241216 | 134200 | 10963330600 | 27050 | 27000 | 27100 | 27000 | 1156 |
| 327 | 20241216 | 134100 | 10932086400 | 27000 | 27050 | 27050 | 27000 | 688 |
| 328 | 20241216 | 134000 | 10913479000 | 27000 | 27000 | 27050 | 26950 | 847 |
| 329 | 20241216 | 133900 | 10890599950 | 27000 | 26850 | 27050 | 26800 | 2445 |
| 330 | 20241216 | 133800 | 10824776500 | 26900 | 26900 | 26950 | 26800 | 1494 |
| 331 | 20241216 | 133700 | 10784621700 | 26900 | 27100 | 27100 | 26900 | 1385 |
| 332 | 20241216 | 133600 | 10747252150 | 27100 | 27050 | 27150 | 27050 | 951 |
| 333 | 20241216 | 133500 | 10721502700 | 27100 | 27150 | 27150 | 27050 | 616 |
| 334 | 20241216 | 133400 | 10704819500 | 27100 | 27150 | 27150 | 27050 | 660 |
| 335 | 20241216 | 133300 | 10686924400 | 27100 | 27100 | 27150 | 27100 | 492 |
| 336 | 20241216 | 133200 | 10673572700 | 27150 | 27050 | 27150 | 27050 | 2076 |
| 337 | 20241216 | 133100 | 10617321800 | 27050 | 27150 | 27150 | 27050 | 1241 |
| 338 | 20241216 | 133000 | 10583684100 | 27150 | 27250 | 27300 | 27100 | 3942 |
| 339 | 20241216 | 132900 | 10476330200 | 27250 | 27300 | 27350 | 27250 | 680 |
| 340 | 20241216 | 132800 | 10457775700 | 27300 | 27300 | 27350 | 27250 | 744 |
| 341 | 20241216 | 132700 | 10437465250 | 27300 | 27300 | 27350 | 27300 | 496 |
| 342 | 20241216 | 132600 | 10423913250 | 27300 | 27300 | 27350 | 27300 | 3445 |
| 343 | 20241216 | 132500 | 10329809900 | 27350 | 27350 | 27350 | 27300 | 2084 |
| 344 | 20241216 | 132400 | 10272902350 | 27350 | 27450 | 27500 | 27300 | 1633 |
| 345 | 20241216 | 132300 | 10228230150 | 27500 | 27450 | 27550 | 27350 | 2304 |
| 346 | 20241216 | 132200 | 10164929250 | 27450 | 27600 | 27600 | 27350 | 1694 |
| 347 | 20241216 | 132100 | 10118399350 | 27600 | 27600 | 27650 | 27600 | 1248 |
| 348 | 20241216 | 132000 | 10083923850 | 27650 | 27550 | 27650 | 27500 | 4471 |
| 349 | 20241216 | 131900 | 9960535850 | 27550 | 27450 | 27550 | 27450 | 1748 |
| 350 | 20241216 | 131800 | 9912467350 | 27450 | 27450 | 27500 | 27400 | 1647 |
| 351 | 20241216 | 131700 | 9867237200 | 27450 | 27300 | 27450 | 27300 | 4923 |
| 352 | 20241216 | 131600 | 9732405450 | 27300 | 27300 | 27350 | 27300 | 550 |
| 353 | 20241216 | 131500 | 9717373450 | 27300 | 27300 | 27350 | 27250 | 679 |
| 354 | 20241216 | 131400 | 9698839250 | 27300 | 27250 | 27350 | 27200 | 1950 |
| 355 | 20241216 | 131300 | 9645631650 | 27250 | 27350 | 27350 | 27200 | 1715 |
| 356 | 20241216 | 131200 | 9598910350 | 27350 | 27300 | 27350 | 27250 | 1146 |
| 357 | 20241216 | 131100 | 9567616350 | 27250 | 27250 | 27350 | 27200 | 5187 |
| 358 | 20241216 | 131000 | 9426066050 | 27250 | 27200 | 27300 | 27200 | 2135 |
| 359 | 20241216 | 130900 | 9367885400 | 27250 | 27250 | 27250 | 27200 | 1406 |
| 360 | 20241216 | 130800 | 9329573750 | 27250 | 27200 | 27250 | 27150 | 2529 |
| 361 | 20241216 | 130700 | 9260742650 | 27200 | 27200 | 27200 | 27150 | 495 |
| 362 | 20241216 | 130600 | 9247293500 | 27200 | 27250 | 27250 | 27150 | 859 |
| 363 | 20241216 | 130500 | 9223918100 | 27250 | 27200 | 27250 | 27150 | 2610 |
| 364 | 20241216 | 130400 | 9152929200 | 27200 | 27200 | 27200 | 27150 | 835 |
| 365 | 20241216 | 130300 | 9130233400 | 27150 | 27150 | 27200 | 27100 | 620 |
| 366 | 20241216 | 130200 | 9113400750 | 27150 | 27050 | 27150 | 27050 | 6158 |
| 367 | 20241216 | 130100 | 8946448450 | 27050 | 27050 | 27100 | 27050 | 985 |
| 368 | 20241216 | 130000 | 8919802750 | 27050 | 27100 | 27100 | 27000 | 989 |
| 369 | 20241216 | 125900 | 8893045050 | 27050 | 27000 | 27100 | 26950 | 2976 |
| 370 | 20241216 | 125800 | 8812505100 | 27050 | 27000 | 27050 | 27000 | 1979 |
| 371 | 20241216 | 125700 | 8758974650 | 27000 | 26900 | 27000 | 26850 | 2383 |
| 372 | 20241216 | 125600 | 8694736900 | 26900 | 26950 | 26950 | 26850 | 3490 |
| 373 | 20241216 | 125500 | 8600838000 | 26950 | 26950 | 26950 | 26900 | 993 |
| 374 | 20241216 | 125400 | 8574077300 | 26950 | 27000 | 27000 | 26900 | 20981 |
| 375 | 20241216 | 125300 | 8009313350 | 27000 | 27000 | 27050 | 26950 | 1573 |
| 376 | 20241216 | 125200 | 7966855550 | 27000 | 27000 | 27000 | 26950 | 1061 |
| 377 | 20241216 | 125100 | 7938226600 | 27000 | 26800 | 27000 | 26800 | 7183 |
| 378 | 20241216 | 125000 | 7744690350 | 26850 | 26900 | 26900 | 26800 | 1058 |
| 379 | 20241216 | 124900 | 7716272250 | 26900 | 26900 | 26900 | 26850 | 300 |
| 380 | 20241216 | 124800 | 7708203350 | 26900 | 26900 | 26900 | 26850 | 538 |
| 381 | 20241216 | 124700 | 7693731850 | 26850 | 26900 | 26900 | 26850 | 695 |
| 382 | 20241216 | 124600 | 7675056000 | 26850 | 26800 | 26900 | 26800 | 1430 |
| 383 | 20241216 | 124500 | 7636656050 | 26850 | 26850 | 26850 | 26800 | 773 |
| 384 | 20241216 | 124400 | 7615906600 | 26850 | 26800 | 26850 | 26800 | 604 |
| 385 | 20241216 | 124300 | 7599705400 | 26800 | 26800 | 26850 | 26800 | 809 |
| 386 | 20241216 | 124200 | 7578019000 | 26750 | 26750 | 26850 | 26750 | 1152 |
| 387 | 20241216 | 124100 | 7547144450 | 26750 | 26700 | 26800 | 26700 | 406 |
| 388 | 20241216 | 124000 | 7536279650 | 26750 | 26750 | 26750 | 26700 | 792 |
| 389 | 20241216 | 123900 | 7515098750 | 26750 | 26750 | 26750 | 26700 | 351 |
| 390 | 20241216 | 123800 | 7505709850 | 26750 | 26750 | 26750 | 26700 | 229 |
| 391 | 20241216 | 123700 | 7499590400 | 26750 | 26650 | 26750 | 26650 | 445 |
| 392 | 20241216 | 123600 | 7487704100 | 26700 | 26650 | 26700 | 26600 | 285 |
| 393 | 20241216 | 123500 | 7480104550 | 26700 | 26600 | 26700 | 26600 | 733 |
| 394 | 20241216 | 123400 | 7460538700 | 26650 | 26700 | 26700 | 26650 | 539 |
| 395 | 20241216 | 123300 | 7446158750 | 26650 | 26650 | 26700 | 26600 | 869 |
| 396 | 20241216 | 123200 | 7423028900 | 26700 | 26700 | 26750 | 26600 | 616 |
| 397 | 20241216 | 123100 | 7406592250 | 26700 | 26750 | 26750 | 26700 | 419 |
| 398 | 20241216 | 123000 | 7395392150 | 26700 | 26750 | 26750 | 26700 | 340 |
| 399 | 20241216 | 122900 | 7386301150 | 26750 | 26700 | 26750 | 26700 | 340 |
| 400 | 20241216 | 122800 | 7377208550 | 26750 | 26700 | 26750 | 26600 | 601 |
| 401 | 20241216 | 122700 | 7361164550 | 26650 | 26700 | 26700 | 26600 | 340 |
| 402 | 20241216 | 122600 | 7352100900 | 26700 | 26700 | 26700 | 26650 | 329 |
| 403 | 20241216 | 122500 | 7343317650 | 26700 | 26700 | 26750 | 26500 | 1012 |
| 404 | 20241216 | 122400 | 7316364200 | 26700 | 26700 | 26700 | 26700 | 149 |
| 405 | 20241216 | 122300 | 7312385900 | 26700 | 26700 | 26750 | 26700 | 338 |
| 406 | 20241216 | 122200 | 7303358150 | 26700 | 26700 | 26750 | 26650 | 754 |
| 407 | 20241216 | 122100 | 7283222200 | 26700 | 26650 | 26700 | 26600 | 199 |
| 408 | 20241216 | 122000 | 7277918350 | 26650 | 26700 | 26700 | 26500 | 978 |
| 409 | 20241216 | 121900 | 7251935050 | 26700 | 26650 | 26700 | 26600 | 449 |
| 410 | 20241216 | 121800 | 7239963350 | 26650 | 26700 | 26750 | 26600 | 2049 |
| 411 | 20241216 | 121700 | 7185333100 | 26700 | 26750 | 26800 | 26700 | 496 |
| 412 | 20241216 | 121600 | 7172060800 | 26750 | 26650 | 26750 | 26650 | 694 |
| 413 | 20241216 | 121500 | 7153500950 | 26700 | 26750 | 26800 | 26650 | 2481 |
| 414 | 20241216 | 121400 | 7087196500 | 26800 | 26850 | 26900 | 26750 | 4628 |
| 415 | 20241216 | 121300 | 6962965000 | 26850 | 26750 | 26850 | 26750 | 3063 |
| 416 | 20241216 | 121200 | 6880825550 | 26750 | 26750 | 26800 | 26650 | 4893 |
| 417 | 20241216 | 121100 | 6749988550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 418 | 20241216 | 121000 | 6749988550 | 26700 | 26650 | 26700 | 26600 | 5659 |
| 419 | 20241216 | 120900 | 6599024350 | 26650 | 26600 | 26650 | 26550 | 719 |
| 420 | 20241216 | 120800 | 6579898800 | 26600 | 26550 | 26600 | 26550 | 1555 |
| 421 | 20241216 | 120700 | 6538555750 | 26550 | 26550 | 26550 | 26500 | 574 |
| 422 | 20241216 | 120600 | 6523316600 | 26550 | 26550 | 26550 | 26500 | 472 |
| 423 | 20241216 | 120500 | 6510789750 | 26550 | 26550 | 26550 | 26500 | 674 |
| 424 | 20241216 | 120400 | 6492912050 | 26550 | 26550 | 26550 | 26500 | 485 |
| 425 | 20241216 | 120300 | 6480044700 | 26550 | 26550 | 26550 | 26500 | 408 |
| 426 | 20241216 | 120200 | 6469215900 | 26550 | 26450 | 26550 | 26450 | 291 |
| 427 | 20241216 | 120100 | 6461504400 | 26450 | 26500 | 26550 | 26450 | 414 |
| 428 | 20241216 | 120000 | 6450527650 | 26550 | 26500 | 26550 | 26500 | 397 |
| 429 | 20241216 | 115900 | 6439992800 | 26550 | 26500 | 26550 | 26450 | 650 |
| 430 | 20241216 | 115800 | 6422772450 | 26500 | 26550 | 26550 | 26450 | 488 |
| 431 | 20241216 | 115700 | 6409841650 | 26550 | 26500 | 26550 | 26500 | 413 |
| 432 | 20241216 | 115600 | 6398895750 | 26500 | 26450 | 26500 | 26450 | 435 |
| 433 | 20241216 | 115500 | 6387368300 | 26500 | 26500 | 26500 | 26450 | 270 |
| 434 | 20241216 | 115400 | 6380213850 | 26550 | 26500 | 26550 | 26500 | 854 |
| 435 | 20241216 | 115300 | 6357566200 | 26550 | 26550 | 26550 | 26500 | 317 |
| 436 | 20241216 | 115200 | 6349150350 | 26550 | 26500 | 26550 | 26500 | 455 |
| 437 | 20241216 | 115100 | 6337085050 | 26500 | 26450 | 26500 | 26450 | 768 |
| 438 | 20241216 | 115000 | 6316733850 | 26500 | 26500 | 26500 | 26450 | 332 |
| 439 | 20241216 | 114900 | 6307939550 | 26500 | 26500 | 26500 | 26450 | 329 |
| 440 | 20241216 | 114800 | 6299224650 | 26450 | 26400 | 26500 | 26400 | 508 |
| 441 | 20241216 | 114700 | 6285778050 | 26450 | 26450 | 26450 | 26400 | 833 |
| 442 | 20241216 | 114600 | 6263761300 | 26450 | 26400 | 26450 | 26400 | 364 |
| 443 | 20241216 | 114500 | 6254140300 | 26450 | 26400 | 26450 | 26400 | 568 |
| 444 | 20241216 | 114400 | 6239131700 | 26450 | 26450 | 26450 | 26400 | 545 |
| 445 | 20241216 | 114300 | 6224731450 | 26450 | 26400 | 26450 | 26400 | 239 |
| 446 | 20241216 | 114200 | 6218410300 | 26450 | 26400 | 26450 | 26400 | 441 |
| 447 | 20241216 | 114100 | 6206745950 | 26400 | 26450 | 26450 | 26400 | 385 |
| 448 | 20241216 | 114000 | 6196565050 | 26450 | 26500 | 26500 | 26450 | 760 |
| 449 | 20241216 | 113900 | 6176436800 | 26500 | 26550 | 26550 | 26500 | 915 |
| 450 | 20241216 | 113800 | 6152182250 | 26500 | 26500 | 26550 | 26450 | 533 |
| 451 | 20241216 | 113700 | 6138046050 | 26500 | 26450 | 26500 | 26450 | 898 |
| 452 | 20241216 | 113600 | 6114250400 | 26500 | 26500 | 26500 | 26450 | 761 |
| 453 | 20241216 | 113500 | 6094084350 | 26500 | 26500 | 26500 | 26450 | 884 |
| 454 | 20241216 | 113400 | 6070684650 | 26500 | 26400 | 26500 | 26400 | 841 |
| 455 | 20241216 | 113300 | 6048424950 | 26450 | 26400 | 26450 | 26400 | 205 |
| 456 | 20241216 | 113200 | 6043003550 | 26450 | 26450 | 26450 | 26400 | 324 |
| 457 | 20241216 | 113100 | 6034435450 | 26450 | 26400 | 26450 | 26400 | 390 |
| 458 | 20241216 | 113000 | 6024120000 | 26450 | 26400 | 26450 | 26400 | 298 |
| 459 | 20241216 | 112900 | 6016243900 | 26450 | 26400 | 26450 | 26400 | 562 |
| 460 | 20241216 | 112800 | 6001392950 | 26400 | 26450 | 26450 | 26400 | 400 |
| 461 | 20241216 | 112700 | 5990817800 | 26400 | 26350 | 26450 | 26300 | 577 |
| 462 | 20241216 | 112600 | 5975621100 | 26450 | 26400 | 26450 | 26350 | 876 |
| 463 | 20241216 | 112500 | 5952466650 | 26450 | 26350 | 26450 | 26350 | 896 |
| 464 | 20241216 | 112400 | 5928794250 | 26400 | 26400 | 26400 | 26350 | 257 |
| 465 | 20241216 | 112300 | 5922009600 | 26400 | 26350 | 26400 | 26350 | 330 |
| 466 | 20241216 | 112200 | 5913307150 | 26300 | 26350 | 26350 | 26300 | 527 |
| 467 | 20241216 | 112100 | 5899434200 | 26350 | 26400 | 26400 | 26300 | 211 |
| 468 | 20241216 | 112000 | 5893877050 | 26350 | 26350 | 26400 | 26300 | 397 |
| 469 | 20241216 | 111900 | 5883402550 | 26400 | 26300 | 26400 | 26300 | 209 |
| 470 | 20241216 | 111800 | 5877892050 | 26250 | 26350 | 26400 | 26250 | 1294 |
| 471 | 20241216 | 111700 | 5843811950 | 26400 | 26350 | 26400 | 26300 | 771 |
| 472 | 20241216 | 111600 | 5823488200 | 26400 | 26400 | 26400 | 26350 | 646 |
| 473 | 20241216 | 111500 | 5806438000 | 26400 | 26350 | 26400 | 26300 | 402 |
| 474 | 20241216 | 111400 | 5795835100 | 26350 | 26350 | 26350 | 26300 | 825 |
| 475 | 20241216 | 111300 | 5774122700 | 26300 | 26400 | 26400 | 26300 | 730 |
| 476 | 20241216 | 111200 | 5754873850 | 26350 | 26450 | 26450 | 26350 | 533 |
| 477 | 20241216 | 111100 | 5740813150 | 26450 | 26450 | 26500 | 26350 | 1605 |
| 478 | 20241216 | 111000 | 5698404550 | 26450 | 26500 | 26500 | 26450 | 436 |
| 479 | 20241216 | 110900 | 5686860950 | 26500 | 26500 | 26550 | 26450 | 623 |
| 480 | 20241216 | 110800 | 5670353850 | 26500 | 26400 | 26550 | 26400 | 2489 |
| 481 | 20241216 | 110700 | 5604396450 | 26450 | 26400 | 26450 | 26350 | 672 |
| 482 | 20241216 | 110600 | 5586644600 | 26400 | 26500 | 26500 | 26400 | 828 |
| 483 | 20241216 | 110500 | 5564768300 | 26500 | 26450 | 26500 | 26400 | 2234 |
| 484 | 20241216 | 110400 | 5505668200 | 26450 | 26400 | 26450 | 26400 | 911 |
| 485 | 20241216 | 110300 | 5481583550 | 26450 | 26400 | 26450 | 26400 | 849 |
| 486 | 20241216 | 110200 | 5459127600 | 26400 | 26500 | 26500 | 26300 | 2344 |
| 487 | 20241216 | 110100 | 5397241250 | 26450 | 26500 | 26500 | 26450 | 760 |
| 488 | 20241216 | 110000 | 5377110400 | 26500 | 26500 | 26500 | 26400 | 2333 |
| 489 | 20241216 | 105900 | 5315415300 | 26450 | 26400 | 26500 | 26400 | 2001 |
| 490 | 20241216 | 105800 | 5262452550 | 26450 | 26400 | 26450 | 26350 | 2091 |
| 491 | 20241216 | 105700 | 5207238600 | 26400 | 26300 | 26400 | 26300 | 3684 |
| 492 | 20241216 | 105600 | 5110146400 | 26350 | 26300 | 26350 | 26250 | 1148 |
| 493 | 20241216 | 105500 | 5079916050 | 26250 | 26200 | 26300 | 26200 | 326 |
| 494 | 20241216 | 105400 | 5071350400 | 26200 | 26200 | 26300 | 26200 | 2435 |
| 495 | 20241216 | 105300 | 5007431100 | 26200 | 26250 | 26250 | 26200 | 361 |
| 496 | 20241216 | 105200 | 4997967750 | 26250 | 26200 | 26250 | 26150 | 690 |
| 497 | 20241216 | 105100 | 4979883300 | 26200 | 26200 | 26250 | 26150 | 841 |
| 498 | 20241216 | 105000 | 4957841600 | 26150 | 26150 | 26200 | 26150 | 899 |
| 499 | 20241216 | 104900 | 4934305500 | 26150 | 26150 | 26200 | 26100 | 857 |
| 500 | 20241216 | 104800 | 4911893650 | 26150 | 26250 | 26250 | 26100 | 708 |
| 501 | 20241216 | 104700 | 4893356700 | 26250 | 26200 | 26350 | 26200 | 2326 |
| 502 | 20241216 | 104600 | 4832235650 | 26250 | 26200 | 26250 | 26200 | 3616 |
| 503 | 20241216 | 104500 | 4737361200 | 26200 | 26200 | 26250 | 26150 | 663 |
| 504 | 20241216 | 104400 | 4720008050 | 26200 | 26200 | 26250 | 26200 | 855 |
| 505 | 20241216 | 104300 | 4697599550 | 26200 | 26200 | 26250 | 26150 | 2356 |
| 506 | 20241216 | 104200 | 4635846050 | 26150 | 26200 | 26250 | 26150 | 504 |
| 507 | 20241216 | 104100 | 4622658150 | 26250 | 26000 | 26250 | 26000 | 4401 |
| 508 | 20241216 | 104000 | 4507650150 | 26050 | 26050 | 26100 | 26000 | 609 |
| 509 | 20241216 | 103900 | 4491784950 | 26050 | 26050 | 26050 | 26000 | 450 |
| 510 | 20241216 | 103800 | 4480071450 | 26050 | 26000 | 26050 | 26000 | 388 |
| 511 | 20241216 | 103700 | 4469968550 | 26050 | 26050 | 26050 | 26000 | 404 |
| 512 | 20241216 | 103600 | 4459445650 | 26100 | 26050 | 26100 | 26050 | 550 |
| 513 | 20241216 | 103500 | 4445092550 | 26050 | 26000 | 26100 | 26000 | 2220 |
| 514 | 20241216 | 103400 | 4387325300 | 26000 | 25950 | 26000 | 25950 | 886 |
| 515 | 20241216 | 103300 | 4364311800 | 25950 | 25950 | 26000 | 25950 | 384 |
| 516 | 20241216 | 103200 | 4354337350 | 25950 | 25950 | 26000 | 25950 | 2203 |
| 517 | 20241216 | 103100 | 4297101550 | 26000 | 25900 | 26000 | 25900 | 275 |
| 518 | 20241216 | 103000 | 4289966550 | 25900 | 26100 | 26100 | 25900 | 1717 |
| 519 | 20241216 | 102900 | 4245367300 | 26050 | 26000 | 26100 | 26000 | 387 |
| 520 | 20241216 | 102800 | 4235280900 | 26050 | 26150 | 26150 | 26000 | 1233 |
| 521 | 20241216 | 102700 | 4203155700 | 26150 | 26000 | 26150 | 25950 | 2375 |
| 522 | 20241216 | 102600 | 4141396850 | 25950 | 26000 | 26050 | 25950 | 1996 |
| 523 | 20241216 | 102500 | 4089524450 | 26050 | 26200 | 26250 | 26000 | 3153 |
| 524 | 20241216 | 102400 | 4007252450 | 26250 | 26350 | 26350 | 26150 | 5515 |
| 525 | 20241216 | 102300 | 3862401500 | 26350 | 26250 | 26350 | 26200 | 5736 |
| 526 | 20241216 | 102200 | 3711650800 | 26250 | 26150 | 26250 | 26100 | 8263 |
| 527 | 20241216 | 102100 | 3495018150 | 26100 | 25950 | 26200 | 25950 | 6083 |
| 528 | 20241216 | 102000 | 3336216950 | 26000 | 25900 | 26050 | 25900 | 2002 |
| 529 | 20241216 | 101900 | 3284235150 | 25900 | 25850 | 26100 | 25750 | 12159 |
| 530 | 20241216 | 101800 | 2968087100 | 25850 | 25800 | 25900 | 25700 | 3166 |
| 531 | 20241216 | 101700 | 2886440400 | 25800 | 25600 | 25950 | 25550 | 12843 |
| 532 | 20241216 | 101600 | 2555996550 | 25600 | 25500 | 25600 | 25400 | 1722 |
| 533 | 20241216 | 101500 | 2512022600 | 25500 | 25300 | 25500 | 25300 | 1867 |
| 534 | 20241216 | 101400 | 2464548900 | 25300 | 25300 | 25350 | 25300 | 505 |
| 535 | 20241216 | 101300 | 2451769500 | 25350 | 25300 | 25350 | 25300 | 602 |
| 536 | 20241216 | 101200 | 2436513900 | 25300 | 25050 | 25350 | 25000 | 5910 |
| 537 | 20241216 | 101100 | 2287507700 | 25000 | 25050 | 25050 | 25000 | 15 |
| 538 | 20241216 | 101000 | 2287132100 | 25050 | 25000 | 25050 | 24950 | 493 |
| 539 | 20241216 | 100900 | 2274783250 | 25000 | 24900 | 25000 | 24900 | 480 |
| 540 | 20241216 | 100800 | 2262791350 | 24900 | 24900 | 25000 | 24850 | 1034 |
| 541 | 20241216 | 100700 | 2237078600 | 24900 | 24950 | 25000 | 24900 | 78 |
| 542 | 20241216 | 100600 | 2235132250 | 24950 | 24900 | 24950 | 24900 | 670 |
| 543 | 20241216 | 100500 | 2218416500 | 24950 | 24950 | 24950 | 24850 | 18 |
| 544 | 20241216 | 100400 | 2217967700 | 24900 | 24850 | 24950 | 24850 | 133 |
| 545 | 20241216 | 100300 | 2214656050 | 24850 | 24800 | 24900 | 24800 | 186 |
| 546 | 20241216 | 100200 | 2210025000 | 24900 | 24900 | 24900 | 24850 | 52 |
| 547 | 20241216 | 100100 | 2208732400 | 24900 | 24900 | 24900 | 24850 | 111 |
| 548 | 20241216 | 100000 | 2205973250 | 24800 | 24850 | 24900 | 24800 | 415 |
| 549 | 20241216 | 095900 | 2195660650 | 24850 | 24900 | 24900 | 24850 | 1370 |
| 550 | 20241216 | 095800 | 2161616100 | 24900 | 24750 | 24900 | 24750 | 701 |
| 551 | 20241216 | 095700 | 2144215750 | 24750 | 24800 | 24850 | 24750 | 144 |
| 552 | 20241216 | 095600 | 2140646950 | 24850 | 24850 | 24850 | 24800 | 1080 |
| 553 | 20241216 | 095500 | 2113861050 | 24800 | 24850 | 24900 | 24800 | 183 |
| 554 | 20241216 | 095400 | 2109318950 | 24850 | 25000 | 25000 | 24850 | 269 |
| 555 | 20241216 | 095300 | 2102632400 | 24900 | 24900 | 25000 | 24900 | 173 |
| 556 | 20241216 | 095200 | 2098321200 | 25050 | 24850 | 25050 | 24850 | 127 |
| 557 | 20241216 | 095100 | 2095152800 | 25050 | 25050 | 25050 | 25050 | 369 |
| 558 | 20241216 | 095000 | 2085909350 | 25050 | 24850 | 25050 | 24850 | 2243 |
| 559 | 20241216 | 094900 | 2029868400 | 24900 | 24950 | 25000 | 24900 | 589 |
| 560 | 20241216 | 094800 | 2015178950 | 25000 | 25000 | 25000 | 24900 | 461 |
| 561 | 20241216 | 094700 | 2003684850 | 24950 | 24950 | 24950 | 24900 | 121 |
| 562 | 20241216 | 094600 | 2000666100 | 24900 | 24950 | 25000 | 24900 | 126 |
| 563 | 20241216 | 094500 | 1997522500 | 25000 | 24900 | 25000 | 24900 | 172 |
| 564 | 20241216 | 094400 | 1993223500 | 25000 | 24900 | 25000 | 24900 | 848 |
| 565 | 20241216 | 094300 | 1972035600 | 24900 | 24900 | 24900 | 24900 | 248 |
| 566 | 20241216 | 094200 | 1965860400 | 24900 | 24900 | 24900 | 24850 | 191 |
| 567 | 20241216 | 094100 | 1961105400 | 24900 | 24800 | 24900 | 24800 | 405 |
| 568 | 20241216 | 094000 | 1951048800 | 24800 | 24900 | 24950 | 24750 | 1210 |
| 569 | 20241216 | 093900 | 1921023800 | 24950 | 24800 | 25000 | 24800 | 1280 |
| 570 | 20241216 | 093800 | 1889216550 | 24800 | 24750 | 24800 | 24750 | 145 |
| 571 | 20241216 | 093700 | 1885624250 | 24750 | 24800 | 24800 | 24750 | 172 |
| 572 | 20241216 | 093600 | 1881363150 | 24750 | 24750 | 24800 | 24700 | 559 |
| 573 | 20241216 | 093500 | 1867530600 | 24750 | 24750 | 24800 | 24750 | 618 |
| 574 | 20241216 | 093400 | 1852234300 | 24800 | 24850 | 24900 | 24800 | 1171 |
| 575 | 20241216 | 093300 | 1823170700 | 24850 | 24900 | 25050 | 24850 | 879 |
| 576 | 20241216 | 093200 | 1801312850 | 24900 | 25100 | 25100 | 24900 | 5218 |
| 577 | 20241216 | 093100 | 1671018850 | 25100 | 25100 | 25150 | 25000 | 325 |
| 578 | 20241216 | 093000 | 1662891000 | 25000 | 25150 | 25150 | 25000 | 1528 |
| 579 | 20241216 | 092900 | 1624618550 | 25150 | 25050 | 25150 | 25050 | 291 |
| 580 | 20241216 | 092800 | 1617312500 | 25100 | 25100 | 25100 | 25000 | 609 |
| 581 | 20241216 | 092700 | 1602049450 | 25050 | 25100 | 25100 | 25050 | 418 |
| 582 | 20241216 | 092600 | 1591575800 | 25100 | 25150 | 25200 | 25050 | 806 |
| 583 | 20241216 | 092500 | 1571314600 | 25100 | 25150 | 25200 | 25000 | 2204 |
| 584 | 20241216 | 092400 | 1516009650 | 25250 | 25200 | 25300 | 25150 | 401 |
| 585 | 20241216 | 092300 | 1505912250 | 25150 | 25200 | 25300 | 25150 | 268 |
| 586 | 20241216 | 092200 | 1499155950 | 25350 | 25350 | 25400 | 25100 | 4848 |
| 587 | 20241216 | 092100 | 1376796850 | 25400 | 25500 | 25500 | 25350 | 1630 |
| 588 | 20241216 | 092000 | 1335421600 | 25450 | 25550 | 25550 | 25400 | 1047 |
| 589 | 20241216 | 091900 | 1308796050 | 25550 | 25500 | 25550 | 25400 | 1957 |
| 590 | 20241216 | 091800 | 1258895950 | 25450 | 25600 | 25600 | 25400 | 1440 |
| 591 | 20241216 | 091700 | 1222171550 | 25550 | 25250 | 25600 | 25250 | 3105 |
| 592 | 20241216 | 091600 | 1143158450 | 25300 | 25350 | 25400 | 25250 | 1897 |
| 593 | 20241216 | 091500 | 1095114700 | 25350 | 25400 | 25500 | 25350 | 1706 |
| 594 | 20241216 | 091400 | 1051764200 | 25400 | 25400 | 25450 | 25350 | 3918 |
| 595 | 20241216 | 091300 | 952153400 | 25400 | 25250 | 25500 | 25250 | 5875 |
| 596 | 20241216 | 091200 | 803161550 | 25200 | 25150 | 25200 | 25100 | 3798 |
| 597 | 20241216 | 091100 | 707605600 | 25200 | 25000 | 25200 | 25000 | 2223 |
| 598 | 20241216 | 091000 | 651784000 | 25100 | 25050 | 25150 | 25050 | 2488 |
| 599 | 20241216 | 090900 | 589374400 | 25050 | 25050 | 25200 | 25000 | 1355 |
| 600 | 20241216 | 090800 | 555401250 | 25050 | 24850 | 25050 | 24850 | 3032 |
| 601 | 20241216 | 090700 | 479744050 | 24850 | 24850 | 24900 | 24850 | 843 |
| 602 | 20241216 | 090600 | 458768400 | 24850 | 24750 | 24900 | 24750 | 2242 |
| 603 | 20241216 | 090500 | 403095350 | 24750 | 24650 | 24750 | 24600 | 2126 |
| 604 | 20241216 | 090400 | 350590200 | 24600 | 24700 | 24700 | 24600 | 4275 |
| 605 | 20241216 | 090300 | 245155000 | 24700 | 24550 | 24700 | 24500 | 5581 |
| 606 | 20241216 | 090200 | 107940300 | 24550 | 24500 | 24600 | 24400 | 1316 |
| 607 | 20241216 | 090100 | 75616550 | 24550 | 24300 | 24550 | 24300 | 943 |
| 608 | 20241216 | 090000 | 52570850 | 24500 | 24300 | 24600 | 24300 | 2159 |