32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 190000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 8266 |
| 3 | 20241220 | 185900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20241220 | 185800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20241220 | 185700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20241220 | 185600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20241220 | 185500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20241220 | 185400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20241220 | 185300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20241220 | 185200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20241220 | 185100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20241220 | 185000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20241220 | 184900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20241220 | 184800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20241220 | 184700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20241220 | 184600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20241220 | 184500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20241220 | 184400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20241220 | 184300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20241220 | 184200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20241220 | 184100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20241220 | 184000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20241220 | 183900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20241220 | 183800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20241220 | 183700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20241220 | 183600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20241220 | 183500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20241220 | 183400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20241220 | 183300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20241220 | 183200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20241220 | 183100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20241220 | 183000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 8266 |
| 33 | 20241220 | 182900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20241220 | 182800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20241220 | 182700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20241220 | 182600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20241220 | 182500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20241220 | 182400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20241220 | 182300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20241220 | 182200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20241220 | 182100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20241220 | 182000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20241220 | 181900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20241220 | 181800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20241220 | 181700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20241220 | 181600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20241220 | 181500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20241220 | 181400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20241220 | 181300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20241220 | 181200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20241220 | 181100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20241220 | 181000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20241220 | 180900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20241220 | 180800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20241220 | 180700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20241220 | 180600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20241220 | 180500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20241220 | 180400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20241220 | 180300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20241220 | 180200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20241220 | 180100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20241220 | 180000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 8266 |
| 63 | 20241220 | 175900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20241220 | 175800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20241220 | 175700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20241220 | 175600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20241220 | 175500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20241220 | 175400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20241220 | 175300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20241220 | 175200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20241220 | 175100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20241220 | 175000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20241220 | 174900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20241220 | 174800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20241220 | 174700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20241220 | 174600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20241220 | 174500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20241220 | 174400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20241220 | 174300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20241220 | 174200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20241220 | 174100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20241220 | 174000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20241220 | 173900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20241220 | 173800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20241220 | 173700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20241220 | 173600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20241220 | 173500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20241220 | 173400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20241220 | 173300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20241220 | 173200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20241220 | 173100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20241220 | 173000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 8266 |
| 93 | 20241220 | 172900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20241220 | 172800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20241220 | 172700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20241220 | 172600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20241220 | 172500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20241220 | 172400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20241220 | 172300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20241220 | 172200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20241220 | 172100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20241220 | 172000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20241220 | 171900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20241220 | 171800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20241220 | 171700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20241220 | 171600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20241220 | 171500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20241220 | 171400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20241220 | 171300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20241220 | 171200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20241220 | 171100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20241220 | 171000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20241220 | 170900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20241220 | 170800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20241220 | 170700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20241220 | 170600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20241220 | 170500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20241220 | 170400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20241220 | 170300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20241220 | 170200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20241220 | 170100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20241220 | 170000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 8266 |
| 123 | 20241220 | 165900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20241220 | 165800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20241220 | 165700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20241220 | 165600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20241220 | 165500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20241220 | 165400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20241220 | 165300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20241220 | 165200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20241220 | 165100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20241220 | 165000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20241220 | 164900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20241220 | 164800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20241220 | 164700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20241220 | 164600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20241220 | 164500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20241220 | 164400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20241220 | 164300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20241220 | 164200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20241220 | 164100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20241220 | 164000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20241220 | 163900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20241220 | 163800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20241220 | 163700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20241220 | 163600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20241220 | 163500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20241220 | 163400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20241220 | 163300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20241220 | 163200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20241220 | 163100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20241220 | 163000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 8266 |
| 153 | 20241220 | 162900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20241220 | 162800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20241220 | 162700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20241220 | 162600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20241220 | 162500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20241220 | 162400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20241220 | 162300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20241220 | 162200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20241220 | 162100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20241220 | 162000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20241220 | 161900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20241220 | 161800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20241220 | 161700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20241220 | 161600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20241220 | 161500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20241220 | 161400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20241220 | 161300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20241220 | 161200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20241220 | 161100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20241220 | 161000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20241220 | 160900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20241220 | 160800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20241220 | 160700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20241220 | 160600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20241220 | 160500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20241220 | 160400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20241220 | 160300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20241220 | 160200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20241220 | 160100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20241220 | 160000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 8266 |
| 183 | 20241220 | 155900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20241220 | 155800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20241220 | 155700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20241220 | 155600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20241220 | 155500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20241220 | 155400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20241220 | 155300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20241220 | 155200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20241220 | 155100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20241220 | 155000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20241220 | 154900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20241220 | 154800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20241220 | 154700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20241220 | 154600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20241220 | 154500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20241220 | 154400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20241220 | 154300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20241220 | 154200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20241220 | 154100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20241220 | 154000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20241220 | 153900 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20241220 | 153800 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20241220 | 153700 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20241220 | 153600 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20241220 | 153500 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20241220 | 153400 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20241220 | 153300 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20241220 | 153200 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20241220 | 153100 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20241220 | 153000 | 6072446550 | 23450 | 23450 | 23450 | 23450 | 16532 |
| 213 | 20241220 | 152900 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20241220 | 152800 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20241220 | 152700 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20241220 | 152600 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20241220 | 152500 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20241220 | 152400 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20241220 | 152300 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20241220 | 152200 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20241220 | 152100 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20241220 | 152000 | 5878608850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20241220 | 151900 | 5878608850 | 23650 | 23600 | 23750 | 23600 | 323 |
| 224 | 20241220 | 151800 | 5870966700 | 23650 | 23600 | 23700 | 23600 | 206 |
| 225 | 20241220 | 151700 | 5866094550 | 23600 | 23700 | 23700 | 23600 | 149 |
| 226 | 20241220 | 151600 | 5862572450 | 23600 | 23700 | 23700 | 23600 | 58 |
| 227 | 20241220 | 151500 | 5861202950 | 23700 | 23700 | 23700 | 23650 | 162 |
| 228 | 20241220 | 151400 | 5857367650 | 23650 | 23750 | 23750 | 23650 | 50 |
| 229 | 20241220 | 151300 | 5856184850 | 23650 | 23700 | 23750 | 23650 | 87 |
| 230 | 20241220 | 151200 | 5854120700 | 23650 | 23650 | 23750 | 23650 | 619 |
| 231 | 20241220 | 151100 | 5839473250 | 23650 | 23750 | 23750 | 23650 | 1068 |
| 232 | 20241220 | 151000 | 5814189750 | 23750 | 23750 | 23750 | 23650 | 187 |
| 233 | 20241220 | 150900 | 5809758050 | 23650 | 23650 | 23750 | 23650 | 61 |
| 234 | 20241220 | 150800 | 5808314900 | 23650 | 23700 | 23700 | 23650 | 62 |
| 235 | 20241220 | 150700 | 5806848100 | 23650 | 23750 | 23750 | 23650 | 284 |
| 236 | 20241220 | 150600 | 5800115300 | 23650 | 23750 | 23750 | 23650 | 106 |
| 237 | 20241220 | 150500 | 5797603000 | 23750 | 23650 | 23750 | 23650 | 332 |
| 238 | 20241220 | 150400 | 5789737950 | 23700 | 23700 | 23700 | 23650 | 243 |
| 239 | 20241220 | 150300 | 5783979000 | 23650 | 23700 | 23700 | 23650 | 314 |
| 240 | 20241220 | 150200 | 5776552400 | 23700 | 23650 | 23700 | 23650 | 46 |
| 241 | 20241220 | 150100 | 5775464300 | 23650 | 23600 | 23750 | 23600 | 573 |
| 242 | 20241220 | 150000 | 5761911150 | 23650 | 23600 | 23650 | 23600 | 140 |
| 243 | 20241220 | 145900 | 5758603600 | 23600 | 23650 | 23650 | 23600 | 186 |
| 244 | 20241220 | 145800 | 5754210500 | 23650 | 23600 | 23650 | 23600 | 281 |
| 245 | 20241220 | 145700 | 5747575550 | 23600 | 23650 | 23700 | 23600 | 497 |
| 246 | 20241220 | 145600 | 5735844950 | 23650 | 23750 | 23750 | 23650 | 3405 |
| 247 | 20241220 | 145500 | 5655116150 | 23750 | 23800 | 23800 | 23750 | 68 |
| 248 | 20241220 | 145400 | 5653500150 | 23750 | 23800 | 23800 | 23750 | 100 |
| 249 | 20241220 | 145300 | 5651120400 | 23750 | 23800 | 23850 | 23750 | 394 |
| 250 | 20241220 | 145200 | 5641744300 | 23850 | 23850 | 23900 | 23800 | 376 |
| 251 | 20241220 | 145100 | 5632777650 | 23900 | 23900 | 23900 | 23850 | 342 |
| 252 | 20241220 | 145000 | 5624606900 | 23850 | 23750 | 23850 | 23750 | 724 |
| 253 | 20241220 | 144900 | 5607364850 | 23750 | 23700 | 23750 | 23700 | 166 |
| 254 | 20241220 | 144800 | 5603422600 | 23700 | 23800 | 23800 | 23700 | 549 |
| 255 | 20241220 | 144700 | 5590383100 | 23750 | 23750 | 23800 | 23750 | 94 |
| 256 | 20241220 | 144600 | 5588149600 | 23750 | 23800 | 23800 | 23750 | 189 |
| 257 | 20241220 | 144500 | 5583660300 | 23750 | 23800 | 23800 | 23750 | 48 |
| 258 | 20241220 | 144400 | 5582519750 | 23750 | 23750 | 23900 | 23750 | 1062 |
| 259 | 20241220 | 144300 | 5557221350 | 23750 | 23750 | 23800 | 23750 | 320 |
| 260 | 20241220 | 144200 | 5549619050 | 23750 | 23750 | 23800 | 23750 | 60 |
| 261 | 20241220 | 144100 | 5548192600 | 23750 | 23750 | 23800 | 23750 | 98 |
| 262 | 20241220 | 144000 | 5545861700 | 23800 | 23750 | 23800 | 23750 | 175 |
| 263 | 20241220 | 143900 | 5541703000 | 23750 | 23750 | 23950 | 23750 | 821 |
| 264 | 20241220 | 143800 | 5522124350 | 23750 | 23700 | 23750 | 23700 | 172 |
| 265 | 20241220 | 143700 | 5518040400 | 23700 | 23700 | 23750 | 23700 | 895 |
| 266 | 20241220 | 143600 | 5496828400 | 23700 | 23800 | 23800 | 23700 | 311 |
| 267 | 20241220 | 143500 | 5489441950 | 23750 | 23800 | 23800 | 23750 | 1110 |
| 268 | 20241220 | 143400 | 5463076100 | 23750 | 23800 | 23800 | 23750 | 55 |
| 269 | 20241220 | 143300 | 5461769300 | 23750 | 23850 | 23850 | 23750 | 1196 |
| 270 | 20241220 | 143200 | 5433315650 | 23800 | 23850 | 23850 | 23800 | 253 |
| 271 | 20241220 | 143100 | 5427287000 | 23850 | 23850 | 23850 | 23800 | 40 |
| 272 | 20241220 | 143000 | 5426333800 | 23850 | 23800 | 23850 | 23750 | 1175 |
| 273 | 20241220 | 142900 | 5398372600 | 23850 | 23800 | 23850 | 23800 | 333 |
| 274 | 20241220 | 142800 | 5390432500 | 23850 | 23850 | 24000 | 23800 | 3261 |
| 275 | 20241220 | 142700 | 5312433250 | 23850 | 23850 | 23900 | 23850 | 95 |
| 276 | 20241220 | 142600 | 5310164150 | 23850 | 23950 | 23950 | 23850 | 634 |
| 277 | 20241220 | 142500 | 5295011300 | 23950 | 23900 | 24050 | 23900 | 983 |
| 278 | 20241220 | 142400 | 5271468350 | 23900 | 23850 | 23900 | 23850 | 226 |
| 279 | 20241220 | 142300 | 5266076150 | 23850 | 23950 | 23950 | 23850 | 1332 |
| 280 | 20241220 | 142200 | 5234236050 | 23950 | 23950 | 24000 | 23900 | 1434 |
| 281 | 20241220 | 142100 | 5199915650 | 23950 | 24000 | 24050 | 23950 | 1604 |
| 282 | 20241220 | 142000 | 5161417250 | 24050 | 24000 | 24050 | 23900 | 1524 |
| 283 | 20241220 | 141900 | 5124857900 | 24050 | 24000 | 24100 | 23950 | 6501 |
| 284 | 20241220 | 141800 | 4968788850 | 24000 | 23800 | 24000 | 23750 | 5590 |
| 285 | 20241220 | 141700 | 4835278700 | 23800 | 23550 | 23800 | 23550 | 5081 |
| 286 | 20241220 | 141600 | 4714865400 | 23550 | 23550 | 23600 | 23500 | 885 |
| 287 | 20241220 | 141500 | 4693989750 | 23550 | 23500 | 23600 | 23500 | 754 |
| 288 | 20241220 | 141400 | 4676236100 | 23450 | 23450 | 23500 | 23450 | 397 |
| 289 | 20241220 | 141300 | 4666907150 | 23450 | 23550 | 23600 | 23450 | 422 |
| 290 | 20241220 | 141200 | 4656984700 | 23500 | 23550 | 23550 | 23500 | 158 |
| 291 | 20241220 | 141100 | 4653264800 | 23550 | 23500 | 23550 | 23500 | 163 |
| 292 | 20241220 | 141000 | 4649426900 | 23500 | 23550 | 23550 | 23500 | 80 |
| 293 | 20241220 | 140900 | 4647545100 | 23550 | 23450 | 23550 | 23450 | 159 |
| 294 | 20241220 | 140800 | 4643809950 | 23450 | 23500 | 23550 | 23450 | 166 |
| 295 | 20241220 | 140700 | 4639909200 | 23500 | 23450 | 23500 | 23450 | 188 |
| 296 | 20241220 | 140600 | 4635498350 | 23500 | 23500 | 23500 | 23450 | 238 |
| 297 | 20241220 | 140500 | 4629905500 | 23450 | 23550 | 23600 | 23450 | 423 |
| 298 | 20241220 | 140400 | 4619949500 | 23600 | 23600 | 23600 | 23550 | 96 |
| 299 | 20241220 | 140300 | 4617684600 | 23550 | 23550 | 23600 | 23500 | 109 |
| 300 | 20241220 | 140200 | 4615115150 | 23550 | 23550 | 23600 | 23550 | 124 |
| 301 | 20241220 | 140100 | 4612194450 | 23550 | 23550 | 23600 | 23550 | 173 |
| 302 | 20241220 | 140000 | 4608119200 | 23600 | 23600 | 23650 | 23600 | 169 |
| 303 | 20241220 | 135900 | 4604130050 | 23650 | 23550 | 23650 | 23550 | 214 |
| 304 | 20241220 | 135800 | 4599080850 | 23550 | 23550 | 23600 | 23550 | 143 |
| 305 | 20241220 | 135700 | 4595708050 | 23550 | 23550 | 23600 | 23550 | 51 |
| 306 | 20241220 | 135600 | 4594505850 | 23550 | 23450 | 23550 | 23450 | 489 |
| 307 | 20241220 | 135500 | 4583013200 | 23450 | 23500 | 23500 | 23450 | 137 |
| 308 | 20241220 | 135400 | 4579797600 | 23500 | 23500 | 23550 | 23500 | 163 |
| 309 | 20241220 | 135300 | 4575961300 | 23500 | 23550 | 23550 | 23500 | 249 |
| 310 | 20241220 | 135200 | 4570100450 | 23500 | 23550 | 23550 | 23500 | 1416 |
| 311 | 20241220 | 135100 | 4536800850 | 23550 | 23550 | 23600 | 23550 | 146 |
| 312 | 20241220 | 135000 | 4533357350 | 23550 | 23600 | 23600 | 23550 | 731 |
| 313 | 20241220 | 134900 | 4516113150 | 23550 | 23550 | 23600 | 23550 | 111 |
| 314 | 20241220 | 134800 | 4513494700 | 23600 | 23600 | 23650 | 23550 | 648 |
| 315 | 20241220 | 134700 | 4498202400 | 23650 | 23500 | 23700 | 23400 | 7134 |
| 316 | 20241220 | 134600 | 4329648800 | 23500 | 23400 | 23650 | 23350 | 7259 |
| 317 | 20241220 | 134500 | 4159894900 | 23450 | 23500 | 23550 | 23350 | 4733 |
| 318 | 20241220 | 134400 | 4048842450 | 23500 | 23650 | 23650 | 23500 | 3479 |
| 319 | 20241220 | 134300 | 3966849950 | 23650 | 23600 | 23650 | 23600 | 358 |
| 320 | 20241220 | 134200 | 3958394500 | 23600 | 23750 | 23750 | 23600 | 3069 |
| 321 | 20241220 | 134100 | 3885727750 | 23700 | 23700 | 23750 | 23700 | 37 |
| 322 | 20241220 | 134000 | 3884849700 | 23750 | 23700 | 23750 | 23700 | 190 |
| 323 | 20241220 | 133900 | 3880342300 | 23700 | 23700 | 23750 | 23700 | 187 |
| 324 | 20241220 | 133800 | 3875906300 | 23700 | 23700 | 23750 | 23700 | 59 |
| 325 | 20241220 | 133700 | 3874506450 | 23700 | 23700 | 23750 | 23700 | 265 |
| 326 | 20241220 | 133600 | 3868219450 | 23700 | 23750 | 23750 | 23700 | 91 |
| 327 | 20241220 | 133500 | 3866059400 | 23700 | 23750 | 23750 | 23700 | 640 |
| 328 | 20241220 | 133400 | 3850885400 | 23750 | 23700 | 23750 | 23700 | 140 |
| 329 | 20241220 | 133300 | 3847562850 | 23750 | 23750 | 23750 | 23700 | 135 |
| 330 | 20241220 | 133200 | 3844356850 | 23750 | 23700 | 23750 | 23700 | 737 |
| 331 | 20241220 | 133100 | 3826885150 | 23700 | 23700 | 23750 | 23700 | 155 |
| 332 | 20241220 | 133000 | 3823206650 | 23700 | 23700 | 23750 | 23700 | 123 |
| 333 | 20241220 | 132900 | 3820289350 | 23700 | 23650 | 23750 | 23650 | 169 |
| 334 | 20241220 | 132800 | 3816284650 | 23700 | 23650 | 23700 | 23650 | 241 |
| 335 | 20241220 | 132700 | 3810574550 | 23700 | 23600 | 23700 | 23600 | 350 |
| 336 | 20241220 | 132600 | 3802294100 | 23600 | 23600 | 23650 | 23550 | 191 |
| 337 | 20241220 | 132500 | 3797784850 | 23550 | 23550 | 23600 | 23550 | 119 |
| 338 | 20241220 | 132400 | 3794978650 | 23550 | 23650 | 23700 | 23550 | 466 |
| 339 | 20241220 | 132300 | 3783971800 | 23600 | 23600 | 23650 | 23600 | 427 |
| 340 | 20241220 | 132200 | 3773889950 | 23650 | 23600 | 23650 | 23550 | 235 |
| 341 | 20241220 | 132100 | 3768337450 | 23550 | 23600 | 23650 | 23550 | 240 |
| 342 | 20241220 | 132000 | 3762679650 | 23600 | 23600 | 23650 | 23550 | 107 |
| 343 | 20241220 | 131900 | 3760155100 | 23700 | 23550 | 23700 | 23550 | 104 |
| 344 | 20241220 | 131800 | 3757700900 | 23600 | 23700 | 23700 | 23550 | 173 |
| 345 | 20241220 | 131700 | 3753611200 | 23600 | 23600 | 23600 | 23550 | 255 |
| 346 | 20241220 | 131600 | 3747600550 | 23550 | 23550 | 23650 | 23500 | 361 |
| 347 | 20241220 | 131500 | 3739085350 | 23600 | 23600 | 23700 | 23500 | 956 |
| 348 | 20241220 | 131400 | 3716556300 | 23500 | 23600 | 23600 | 23500 | 203 |
| 349 | 20241220 | 131300 | 3711770600 | 23550 | 23600 | 23650 | 23550 | 283 |
| 350 | 20241220 | 131200 | 3705100500 | 23600 | 23650 | 23700 | 23600 | 133 |
| 351 | 20241220 | 131100 | 3701956200 | 23700 | 23600 | 23700 | 23600 | 215 |
| 352 | 20241220 | 131000 | 3696865450 | 23600 | 23650 | 23700 | 23600 | 722 |
| 353 | 20241220 | 130900 | 3679800350 | 23700 | 23700 | 23800 | 23650 | 823 |
| 354 | 20241220 | 130800 | 3660260400 | 23700 | 23600 | 23700 | 23600 | 505 |
| 355 | 20241220 | 130700 | 3648317800 | 23600 | 23650 | 23700 | 23600 | 330 |
| 356 | 20241220 | 130600 | 3640512850 | 23650 | 23650 | 23700 | 23650 | 41 |
| 357 | 20241220 | 130500 | 3639543000 | 23700 | 23650 | 23700 | 23650 | 69 |
| 358 | 20241220 | 130400 | 3637907750 | 23700 | 23650 | 23700 | 23650 | 471 |
| 359 | 20241220 | 130300 | 3626765550 | 23700 | 23750 | 23750 | 23650 | 504 |
| 360 | 20241220 | 130200 | 3614823350 | 23700 | 23700 | 23750 | 23700 | 107 |
| 361 | 20241220 | 130100 | 3612283750 | 23700 | 23700 | 23700 | 23700 | 1 |
| 362 | 20241220 | 130000 | 3612260050 | 23700 | 23750 | 23750 | 23700 | 44 |
| 363 | 20241220 | 125900 | 3611215100 | 23700 | 23750 | 23750 | 23700 | 231 |
| 364 | 20241220 | 125800 | 3605734450 | 23750 | 23700 | 23750 | 23650 | 692 |
| 365 | 20241220 | 125700 | 3589342450 | 23700 | 23700 | 23700 | 23650 | 377 |
| 366 | 20241220 | 125600 | 3580424600 | 23700 | 23650 | 23700 | 23650 | 23 |
| 367 | 20241220 | 125500 | 3579879900 | 23700 | 23700 | 23700 | 23650 | 129 |
| 368 | 20241220 | 125400 | 3576823850 | 23700 | 23650 | 23700 | 23650 | 337 |
| 369 | 20241220 | 125300 | 3568837050 | 23700 | 23700 | 23700 | 23700 | 592 |
| 370 | 20241220 | 125200 | 3554806650 | 23750 | 23650 | 23750 | 23650 | 267 |
| 371 | 20241220 | 125100 | 3548473950 | 23700 | 23700 | 23750 | 23700 | 272 |
| 372 | 20241220 | 125000 | 3542027150 | 23750 | 23750 | 23750 | 23750 | 39 |
| 373 | 20241220 | 124900 | 3541100900 | 23700 | 23750 | 23750 | 23700 | 157 |
| 374 | 20241220 | 124800 | 3537372250 | 23750 | 23800 | 23800 | 23750 | 480 |
| 375 | 20241220 | 124700 | 3525970750 | 23750 | 23750 | 23800 | 23750 | 190 |
| 376 | 20241220 | 124600 | 3521449750 | 23750 | 23800 | 23800 | 23750 | 99 |
| 377 | 20241220 | 124500 | 3519093800 | 23800 | 23750 | 23800 | 23700 | 200 |
| 378 | 20241220 | 124400 | 3514342200 | 23700 | 23750 | 23750 | 23700 | 23 |
| 379 | 20241220 | 124300 | 3513796300 | 23800 | 23750 | 23800 | 23700 | 88 |
| 380 | 20241220 | 124200 | 3511704150 | 23750 | 23750 | 23750 | 23700 | 94 |
| 381 | 20241220 | 124100 | 3509471750 | 23750 | 23700 | 23750 | 23700 | 362 |
| 382 | 20241220 | 124000 | 3500888650 | 23700 | 23700 | 23700 | 23650 | 113 |
| 383 | 20241220 | 123900 | 3498212800 | 23700 | 23750 | 23750 | 23650 | 776 |
| 384 | 20241220 | 123800 | 3479825000 | 23700 | 23750 | 23750 | 23700 | 21 |
| 385 | 20241220 | 123700 | 3479326450 | 23750 | 23750 | 23750 | 23700 | 94 |
| 386 | 20241220 | 123600 | 3477094000 | 23750 | 23700 | 23800 | 23700 | 154 |
| 387 | 20241220 | 123500 | 3473437100 | 23750 | 23700 | 23750 | 23700 | 45 |
| 388 | 20241220 | 123400 | 3472369100 | 23700 | 23750 | 23800 | 23700 | 53 |
| 389 | 20241220 | 123300 | 3471110350 | 23800 | 23700 | 23800 | 23700 | 165 |
| 390 | 20241220 | 123200 | 3467186950 | 23700 | 23700 | 23750 | 23700 | 43 |
| 391 | 20241220 | 123100 | 3466167100 | 23750 | 23700 | 23800 | 23700 | 119 |
| 392 | 20241220 | 123000 | 3463339550 | 23700 | 23750 | 23750 | 23700 | 82 |
| 393 | 20241220 | 122900 | 3461392600 | 23700 | 23700 | 23700 | 23700 | 467 |
| 394 | 20241220 | 122800 | 3450324700 | 23700 | 23750 | 23750 | 23700 | 29 |
| 395 | 20241220 | 122700 | 3449636600 | 23750 | 23750 | 23750 | 23700 | 175 |
| 396 | 20241220 | 122600 | 3445481500 | 23750 | 23750 | 23750 | 23700 | 88 |
| 397 | 20241220 | 122500 | 3443391550 | 23700 | 23700 | 23750 | 23700 | 74 |
| 398 | 20241220 | 122400 | 3441635900 | 23700 | 23700 | 23750 | 23700 | 87 |
| 399 | 20241220 | 122300 | 3439573600 | 23650 | 23750 | 23750 | 23650 | 460 |
| 400 | 20241220 | 122200 | 3428662450 | 23750 | 23700 | 23750 | 23700 | 22 |
| 401 | 20241220 | 122100 | 3428140000 | 23700 | 23750 | 23800 | 23700 | 212 |
| 402 | 20241220 | 122000 | 3423106100 | 23800 | 23750 | 23800 | 23700 | 671 |
| 403 | 20241220 | 121900 | 3407174100 | 23750 | 23800 | 23800 | 23750 | 144 |
| 404 | 20241220 | 121800 | 3403747800 | 23800 | 23750 | 23800 | 23750 | 118 |
| 405 | 20241220 | 121700 | 3400940250 | 23800 | 23800 | 23800 | 23750 | 158 |
| 406 | 20241220 | 121600 | 3397180850 | 23800 | 23800 | 23800 | 23750 | 237 |
| 407 | 20241220 | 121500 | 3391540450 | 23800 | 23800 | 23800 | 23750 | 85 |
| 408 | 20241220 | 121400 | 3389517500 | 23800 | 23750 | 23800 | 23750 | 110 |
| 409 | 20241220 | 121300 | 3386901350 | 23750 | 23750 | 23800 | 23750 | 147 |
| 410 | 20241220 | 121200 | 3383404500 | 23750 | 23800 | 23800 | 23750 | 49 |
| 411 | 20241220 | 121100 | 3382238550 | 23800 | 23700 | 23800 | 23700 | 109 |
| 412 | 20241220 | 121000 | 3379648550 | 23750 | 23750 | 23750 | 23700 | 261 |
| 413 | 20241220 | 120900 | 3373449950 | 23750 | 23650 | 23750 | 23650 | 192 |
| 414 | 20241220 | 120800 | 3368896800 | 23700 | 23650 | 23700 | 23650 | 67 |
| 415 | 20241220 | 120700 | 3367309450 | 23700 | 23650 | 23700 | 23650 | 283 |
| 416 | 20241220 | 120600 | 3360602550 | 23650 | 23650 | 23700 | 23650 | 55 |
| 417 | 20241220 | 120500 | 3359300200 | 23650 | 23750 | 23750 | 23650 | 602 |
| 418 | 20241220 | 120400 | 3345038100 | 23700 | 23750 | 23750 | 23700 | 91 |
| 419 | 20241220 | 120300 | 3342877750 | 23750 | 23700 | 23750 | 23700 | 83 |
| 420 | 20241220 | 120200 | 3340906650 | 23750 | 23700 | 23750 | 23700 | 57 |
| 421 | 20241220 | 120100 | 3339554050 | 23700 | 23700 | 23750 | 23700 | 734 |
| 422 | 20241220 | 120000 | 3322154100 | 23750 | 23700 | 23750 | 23700 | 109 |
| 423 | 20241220 | 115900 | 3319565400 | 23700 | 23750 | 23750 | 23700 | 108 |
| 424 | 20241220 | 115800 | 3317004000 | 23750 | 23750 | 23750 | 23700 | 88 |
| 425 | 20241220 | 115700 | 3314914050 | 23750 | 23700 | 23750 | 23700 | 64 |
| 426 | 20241220 | 115600 | 3313395050 | 23700 | 23700 | 23750 | 23700 | 633 |
| 427 | 20241220 | 115500 | 3298392150 | 23750 | 23750 | 23800 | 23750 | 127 |
| 428 | 20241220 | 115400 | 3295374550 | 23800 | 23800 | 23800 | 23700 | 1425 |
| 429 | 20241220 | 115300 | 3261526250 | 23800 | 23750 | 23800 | 23750 | 35 |
| 430 | 20241220 | 115200 | 3260693300 | 23750 | 23750 | 23800 | 23750 | 963 |
| 431 | 20241220 | 115100 | 3237821300 | 23750 | 23800 | 23800 | 23750 | 254 |
| 432 | 20241220 | 115000 | 3231783200 | 23800 | 23850 | 23900 | 23800 | 133 |
| 433 | 20241220 | 114900 | 3228616150 | 23850 | 23800 | 23850 | 23800 | 538 |
| 434 | 20241220 | 114800 | 3215786750 | 23800 | 23800 | 23850 | 23800 | 89 |
| 435 | 20241220 | 114700 | 3213664800 | 23800 | 23750 | 23800 | 23750 | 64 |
| 436 | 20241220 | 114600 | 3212142850 | 23750 | 23750 | 23750 | 23700 | 56 |
| 437 | 20241220 | 114500 | 3210813650 | 23750 | 23750 | 23750 | 23700 | 205 |
| 438 | 20241220 | 114400 | 3205944950 | 23750 | 23700 | 23750 | 23700 | 56 |
| 439 | 20241220 | 114300 | 3204615900 | 23750 | 23750 | 23750 | 23700 | 147 |
| 440 | 20241220 | 114200 | 3201130050 | 23750 | 23750 | 23750 | 23700 | 152 |
| 441 | 20241220 | 114100 | 3197520100 | 23750 | 23750 | 23750 | 23700 | 80 |
| 442 | 20241220 | 114000 | 3195620250 | 23750 | 23700 | 23750 | 23700 | 41 |
| 443 | 20241220 | 113900 | 3194648150 | 23750 | 23700 | 23750 | 23700 | 65 |
| 444 | 20241220 | 113800 | 3193107250 | 23650 | 23650 | 23700 | 23650 | 450 |
| 445 | 20241220 | 113700 | 3182453450 | 23650 | 23650 | 23700 | 23650 | 393 |
| 446 | 20241220 | 113600 | 3173147550 | 23650 | 23750 | 23750 | 23650 | 176 |
| 447 | 20241220 | 113500 | 3168976950 | 23750 | 23750 | 23750 | 23700 | 186 |
| 448 | 20241220 | 113400 | 3164559500 | 23750 | 23700 | 23750 | 23650 | 882 |
| 449 | 20241220 | 113300 | 3143657800 | 23700 | 23750 | 23850 | 23700 | 348 |
| 450 | 20241220 | 113200 | 3135391050 | 23850 | 23850 | 23850 | 23750 | 5769 |
| 451 | 20241220 | 113100 | 2998043600 | 23900 | 23950 | 24000 | 23850 | 499 |
| 452 | 20241220 | 113000 | 2986113800 | 23950 | 24000 | 24000 | 23950 | 3063 |
| 453 | 20241220 | 112900 | 2912743900 | 24000 | 23950 | 24000 | 23900 | 2115 |
| 454 | 20241220 | 112800 | 2862073050 | 23950 | 23950 | 23950 | 23900 | 372 |
| 455 | 20241220 | 112700 | 2853163900 | 23950 | 23900 | 23950 | 23900 | 1793 |
| 456 | 20241220 | 112600 | 2810294250 | 23850 | 23850 | 23900 | 23850 | 1040 |
| 457 | 20241220 | 112500 | 2785465300 | 23850 | 23850 | 23850 | 23800 | 695 |
| 458 | 20241220 | 112400 | 2768913100 | 23850 | 23850 | 23850 | 23800 | 52 |
| 459 | 20241220 | 112300 | 2767674300 | 23850 | 23850 | 23850 | 23850 | 47 |
| 460 | 20241220 | 112200 | 2766553350 | 23850 | 23750 | 23850 | 23700 | 2036 |
| 461 | 20241220 | 112100 | 2718059450 | 23750 | 23700 | 23750 | 23700 | 394 |
| 462 | 20241220 | 112000 | 2708720700 | 23600 | 23550 | 23700 | 23500 | 1155 |
| 463 | 20241220 | 111900 | 2681525050 | 23600 | 23650 | 23650 | 23550 | 623 |
| 464 | 20241220 | 111800 | 2666826400 | 23650 | 23800 | 23850 | 23650 | 1312 |
| 465 | 20241220 | 111700 | 2635728650 | 23800 | 23850 | 23900 | 23800 | 1313 |
| 466 | 20241220 | 111600 | 2604394700 | 23900 | 23850 | 23900 | 23850 | 2001 |
| 467 | 20241220 | 111500 | 2556669000 | 23800 | 23650 | 23800 | 23650 | 1207 |
| 468 | 20241220 | 111400 | 2528032350 | 23650 | 23700 | 23750 | 23650 | 918 |
| 469 | 20241220 | 111300 | 2506301300 | 23750 | 23700 | 23750 | 23700 | 73 |
| 470 | 20241220 | 111200 | 2504567650 | 23700 | 23750 | 23750 | 23700 | 66 |
| 471 | 20241220 | 111100 | 2503000850 | 23700 | 23700 | 23700 | 23650 | 413 |
| 472 | 20241220 | 111000 | 2493212950 | 23700 | 23700 | 23700 | 23700 | 35 |
| 473 | 20241220 | 110900 | 2492383450 | 23700 | 23750 | 23750 | 23650 | 2694 |
| 474 | 20241220 | 110800 | 2428555100 | 23750 | 23800 | 23800 | 23700 | 589 |
| 475 | 20241220 | 110700 | 2414560500 | 23800 | 23750 | 23800 | 23750 | 36 |
| 476 | 20241220 | 110600 | 2413703850 | 23750 | 23800 | 23800 | 23750 | 874 |
| 477 | 20241220 | 110500 | 2392904400 | 23800 | 23750 | 23800 | 23750 | 212 |
| 478 | 20241220 | 110400 | 2387867450 | 23750 | 23750 | 23750 | 23750 | 88 |
| 479 | 20241220 | 110300 | 2385777450 | 23750 | 23750 | 23800 | 23750 | 218 |
| 480 | 20241220 | 110200 | 2380595400 | 23750 | 23800 | 23800 | 23700 | 287 |
| 481 | 20241220 | 110100 | 2373781050 | 23800 | 23750 | 23800 | 23750 | 85 |
| 482 | 20241220 | 110000 | 2371761850 | 23750 | 23750 | 23800 | 23700 | 467 |
| 483 | 20241220 | 105900 | 2360667700 | 23800 | 23750 | 23800 | 23750 | 252 |
| 484 | 20241220 | 105800 | 2354681750 | 23750 | 23800 | 23800 | 23750 | 196 |
| 485 | 20241220 | 105700 | 2350024350 | 23800 | 23800 | 23800 | 23800 | 210 |
| 486 | 20241220 | 105600 | 2345026350 | 23800 | 23800 | 23800 | 23750 | 481 |
| 487 | 20241220 | 105500 | 2333588800 | 23750 | 23800 | 23800 | 23750 | 136 |
| 488 | 20241220 | 105400 | 2330353700 | 23800 | 23750 | 23800 | 23750 | 172 |
| 489 | 20241220 | 105300 | 2326262700 | 23750 | 23750 | 23800 | 23700 | 1240 |
| 490 | 20241220 | 105200 | 2296810000 | 23700 | 23700 | 23750 | 23700 | 272 |
| 491 | 20241220 | 105100 | 2290361700 | 23650 | 23650 | 23700 | 23650 | 190 |
| 492 | 20241220 | 105000 | 2285860450 | 23700 | 23650 | 23700 | 23650 | 89 |
| 493 | 20241220 | 104900 | 2283751300 | 23650 | 23650 | 23650 | 23650 | 58 |
| 494 | 20241220 | 104800 | 2282379600 | 23650 | 23700 | 23700 | 23650 | 628 |
| 495 | 20241220 | 104700 | 2267517450 | 23700 | 23700 | 23700 | 23650 | 104 |
| 496 | 20241220 | 104600 | 2265053850 | 23700 | 23650 | 23700 | 23600 | 128 |
| 497 | 20241220 | 104500 | 2262025050 | 23650 | 23650 | 23700 | 23650 | 147 |
| 498 | 20241220 | 104400 | 2258542150 | 23650 | 23600 | 23650 | 23600 | 169 |
| 499 | 20241220 | 104300 | 2254546250 | 23650 | 23600 | 23650 | 23600 | 96 |
| 500 | 20241220 | 104200 | 2252276150 | 23650 | 23600 | 23650 | 23600 | 106 |
| 501 | 20241220 | 104100 | 2249769800 | 23600 | 23550 | 23600 | 23550 | 240 |
| 502 | 20241220 | 104000 | 2244114650 | 23500 | 23500 | 23500 | 23450 | 745 |
| 503 | 20241220 | 103900 | 2226608100 | 23450 | 23450 | 23500 | 23450 | 66 |
| 504 | 20241220 | 103800 | 2225059600 | 23500 | 23500 | 23500 | 23450 | 54 |
| 505 | 20241220 | 103700 | 2223791300 | 23500 | 23500 | 23500 | 23400 | 278 |
| 506 | 20241220 | 103600 | 2217277850 | 23500 | 23500 | 23500 | 23400 | 970 |
| 507 | 20241220 | 103500 | 2194524750 | 23500 | 23500 | 23500 | 23450 | 1527 |
| 508 | 20241220 | 103400 | 2158668650 | 23500 | 23600 | 23600 | 23500 | 1725 |
| 509 | 20241220 | 103300 | 2118055500 | 23600 | 23600 | 23650 | 23600 | 220 |
| 510 | 20241220 | 103200 | 2112863100 | 23600 | 23650 | 23650 | 23600 | 92 |
| 511 | 20241220 | 103100 | 2110690400 | 23650 | 23600 | 23650 | 23550 | 404 |
| 512 | 20241220 | 103000 | 2101155550 | 23600 | 23650 | 23650 | 23600 | 146 |
| 513 | 20241220 | 102900 | 2097709150 | 23650 | 23600 | 23650 | 23550 | 38 |
| 514 | 20241220 | 102800 | 2096812700 | 23600 | 23650 | 23650 | 23600 | 87 |
| 515 | 20241220 | 102700 | 2094756650 | 23600 | 23550 | 23600 | 23550 | 61 |
| 516 | 20241220 | 102600 | 2093317300 | 23550 | 23550 | 23600 | 23550 | 1141 |
| 517 | 20241220 | 102500 | 2066425550 | 23550 | 23650 | 23650 | 23500 | 1756 |
| 518 | 20241220 | 102400 | 2025059850 | 23550 | 23800 | 23800 | 23550 | 1012 |
| 519 | 20241220 | 102300 | 2001098500 | 23800 | 23700 | 23800 | 23700 | 87 |
| 520 | 20241220 | 102200 | 1999029850 | 23750 | 23700 | 23800 | 23700 | 731 |
| 521 | 20241220 | 102100 | 1981691800 | 23700 | 23650 | 23700 | 23600 | 267 |
| 522 | 20241220 | 102000 | 1975373400 | 23650 | 23600 | 23650 | 23600 | 655 |
| 523 | 20241220 | 101900 | 1959888900 | 23600 | 23600 | 23700 | 23600 | 852 |
| 524 | 20241220 | 101800 | 1939779200 | 23550 | 23600 | 23600 | 23550 | 86 |
| 525 | 20241220 | 101700 | 1937750500 | 23600 | 23600 | 23650 | 23600 | 343 |
| 526 | 20241220 | 101600 | 1929647000 | 23600 | 23600 | 23600 | 23500 | 1014 |
| 527 | 20241220 | 101500 | 1905749350 | 23550 | 23600 | 23650 | 23550 | 1236 |
| 528 | 20241220 | 101400 | 1876607500 | 23600 | 23600 | 23650 | 23600 | 320 |
| 529 | 20241220 | 101300 | 1869041350 | 23600 | 23650 | 23650 | 23550 | 586 |
| 530 | 20241220 | 101200 | 1855210800 | 23650 | 23650 | 23650 | 23600 | 317 |
| 531 | 20241220 | 101100 | 1847723950 | 23600 | 23600 | 23600 | 23600 | 14 |
| 532 | 20241220 | 101000 | 1847393550 | 23600 | 23650 | 23650 | 23600 | 329 |
| 533 | 20241220 | 100900 | 1839626050 | 23650 | 23650 | 23700 | 23600 | 751 |
| 534 | 20241220 | 100800 | 1821879100 | 23700 | 23650 | 23700 | 23650 | 389 |
| 535 | 20241220 | 100700 | 1812661950 | 23650 | 23650 | 23650 | 23650 | 746 |
| 536 | 20241220 | 100600 | 1795019050 | 23700 | 23700 | 23700 | 23700 | 138 |
| 537 | 20241220 | 100500 | 1791748450 | 23700 | 23650 | 23700 | 23600 | 477 |
| 538 | 20241220 | 100400 | 1780465300 | 23650 | 23550 | 23650 | 23450 | 2436 |
| 539 | 20241220 | 100300 | 1722986500 | 23500 | 23700 | 23750 | 23500 | 6905 |
| 540 | 20241220 | 100200 | 1559891850 | 23650 | 23900 | 23900 | 23650 | 5994 |
| 541 | 20241220 | 100100 | 1417262600 | 23950 | 23950 | 24000 | 23900 | 1820 |
| 542 | 20241220 | 100000 | 1373606600 | 23950 | 23950 | 24000 | 23900 | 966 |
| 543 | 20241220 | 095900 | 1350469600 | 23900 | 23850 | 23950 | 23800 | 2678 |
| 544 | 20241220 | 095800 | 1286541100 | 23800 | 23950 | 24000 | 23700 | 3379 |
| 545 | 20241220 | 095700 | 1205944650 | 23950 | 23700 | 24000 | 23700 | 12636 |
| 546 | 20241220 | 095600 | 903618050 | 23700 | 23550 | 23700 | 23500 | 2052 |
| 547 | 20241220 | 095500 | 855189350 | 23600 | 23350 | 23600 | 23350 | 9523 |
| 548 | 20241220 | 095400 | 631558450 | 23400 | 23300 | 23400 | 23300 | 2026 |
| 549 | 20241220 | 095300 | 584243850 | 23250 | 23250 | 23300 | 23250 | 27 |
| 550 | 20241220 | 095200 | 583615650 | 23250 | 23250 | 23300 | 23250 | 265 |
| 551 | 20241220 | 095100 | 577453850 | 23250 | 23350 | 23350 | 23250 | 442 |
| 552 | 20241220 | 095000 | 567161250 | 23350 | 23350 | 23350 | 23300 | 228 |
| 553 | 20241220 | 094900 | 561838150 | 23350 | 23350 | 23350 | 23350 | 90 |
| 554 | 20241220 | 094800 | 559736650 | 23350 | 23350 | 23350 | 23300 | 252 |
| 555 | 20241220 | 094700 | 553852650 | 23350 | 23350 | 23350 | 23300 | 506 |
| 556 | 20241220 | 094600 | 542045100 | 23350 | 23350 | 23350 | 23300 | 89 |
| 557 | 20241220 | 094500 | 539968200 | 23350 | 23300 | 23350 | 23300 | 1138 |
| 558 | 20241220 | 094400 | 513451750 | 23300 | 23200 | 23300 | 23200 | 350 |
| 559 | 20241220 | 094300 | 505309800 | 23250 | 23300 | 23300 | 23250 | 161 |
| 560 | 20241220 | 094200 | 501564750 | 23300 | 23250 | 23300 | 23250 | 78 |
| 561 | 20241220 | 094100 | 499749850 | 23300 | 23250 | 23300 | 23250 | 289 |
| 562 | 20241220 | 094000 | 493020350 | 23200 | 23250 | 23300 | 23200 | 133 |
| 563 | 20241220 | 093900 | 489929300 | 23250 | 23200 | 23300 | 23200 | 1564 |
| 564 | 20241220 | 093800 | 453494950 | 23250 | 23150 | 23250 | 23050 | 885 |
| 565 | 20241220 | 093700 | 433017000 | 23150 | 23200 | 23200 | 23100 | 1795 |
| 566 | 20241220 | 093600 | 391418450 | 23250 | 22950 | 23250 | 22950 | 1642 |
| 567 | 20241220 | 093500 | 353371750 | 22950 | 23000 | 23000 | 22950 | 946 |
| 568 | 20241220 | 093400 | 331621750 | 23000 | 22950 | 23000 | 22950 | 139 |
| 569 | 20241220 | 093300 | 328424900 | 22850 | 22950 | 22950 | 22850 | 165 |
| 570 | 20241220 | 093200 | 324638250 | 22950 | 22800 | 22950 | 22800 | 679 |
| 571 | 20241220 | 093100 | 309125900 | 22700 | 22700 | 22700 | 22650 | 830 |
| 572 | 20241220 | 093000 | 290285050 | 22700 | 22600 | 22700 | 22600 | 1351 |
| 573 | 20241220 | 092900 | 259700500 | 22600 | 22550 | 22600 | 22550 | 15 |
| 574 | 20241220 | 092800 | 259362100 | 22550 | 22500 | 22550 | 22500 | 29 |
| 575 | 20241220 | 092700 | 258709450 | 22500 | 22500 | 22500 | 22500 | 16 |
| 576 | 20241220 | 092600 | 258349450 | 22500 | 22550 | 22550 | 22500 | 56 |
| 577 | 20241220 | 092500 | 257086700 | 22550 | 22400 | 22550 | 22400 | 1011 |
| 578 | 20241220 | 092400 | 234358000 | 22400 | 22400 | 22450 | 22400 | 51 |
| 579 | 20241220 | 092300 | 233215200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 580 | 20241220 | 092200 | 233215200 | 22400 | 22400 | 22400 | 22400 | 104 |
| 581 | 20241220 | 092100 | 230885600 | 22400 | 22400 | 22400 | 22400 | 30 |
| 582 | 20241220 | 092000 | 230213600 | 22400 | 22350 | 22400 | 22350 | 2 |
| 583 | 20241220 | 091900 | 230168850 | 22350 | 22400 | 22400 | 22350 | 61 |
| 584 | 20241220 | 091800 | 228805450 | 22350 | 22400 | 22400 | 22350 | 8 |
| 585 | 20241220 | 091700 | 228626600 | 22350 | 22350 | 22350 | 22350 | 92 |
| 586 | 20241220 | 091600 | 226570400 | 22350 | 22450 | 22450 | 22350 | 637 |
| 587 | 20241220 | 091500 | 212328850 | 22450 | 22350 | 22450 | 22250 | 2477 |
| 588 | 20241220 | 091400 | 157040700 | 22350 | 22500 | 22500 | 22300 | 1648 |
| 589 | 20241220 | 091300 | 120123200 | 22500 | 22500 | 22500 | 22500 | 519 |
| 590 | 20241220 | 091200 | 108445700 | 22550 | 22600 | 22600 | 22550 | 2017 |
| 591 | 20241220 | 091100 | 62911500 | 22600 | 22650 | 22650 | 22600 | 10 |
| 592 | 20241220 | 091000 | 62685200 | 22650 | 22600 | 22650 | 22550 | 222 |
| 593 | 20241220 | 090900 | 57667700 | 22650 | 22700 | 22700 | 22650 | 339 |
| 594 | 20241220 | 090800 | 49973600 | 22750 | 22700 | 22800 | 22700 | 34 |
| 595 | 20241220 | 090700 | 49199000 | 22750 | 22700 | 22750 | 22700 | 244 |
| 596 | 20241220 | 090600 | 43657050 | 22700 | 22700 | 22700 | 22700 | 123 |
| 597 | 20241220 | 090500 | 40864950 | 22600 | 22600 | 22700 | 22550 | 1443 |
| 598 | 20241220 | 090400 | 8225600 | 22600 | 22600 | 22600 | 22600 | 52 |
| 599 | 20241220 | 090300 | 7050400 | 22600 | 22500 | 22600 | 22500 | 89 |
| 600 | 20241220 | 090200 | 5044050 | 22450 | 22450 | 22450 | 22450 | 15 |
| 601 | 20241220 | 090100 | 4707300 | 22450 | 22500 | 22500 | 22450 | 169 |
| 602 | 20241220 | 090000 | 905150 | 22550 | 22650 | 22650 | 22500 | 40 |