34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 193100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 3 | 20241219 | 193000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20241219 | 192900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20241219 | 192800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20241219 | 192700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20241219 | 192600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20241219 | 192500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20241219 | 192400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20241219 | 192300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20241219 | 192200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20241219 | 192100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20241219 | 192000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20241219 | 191900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20241219 | 191800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20241219 | 191700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20241219 | 191600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20241219 | 191500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20241219 | 191400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20241219 | 191300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20241219 | 191200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20241219 | 191100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20241219 | 191000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20241219 | 190900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20241219 | 190800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20241219 | 190700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20241219 | 190600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20241219 | 190500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20241219 | 190400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20241219 | 190300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20241219 | 190200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20241219 | 190100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 33 | 20241219 | 190000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20241219 | 185900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20241219 | 185800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20241219 | 185700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20241219 | 185600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20241219 | 185500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20241219 | 185400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20241219 | 185300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20241219 | 185200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20241219 | 185100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20241219 | 185000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20241219 | 184900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20241219 | 184800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20241219 | 184700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20241219 | 184600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20241219 | 184500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20241219 | 184400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20241219 | 184300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20241219 | 184200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20241219 | 184100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20241219 | 184000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20241219 | 183900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20241219 | 183800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20241219 | 183700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20241219 | 183600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20241219 | 183500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20241219 | 183400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20241219 | 183300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20241219 | 183200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20241219 | 183100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 63 | 20241219 | 183000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20241219 | 182900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20241219 | 182800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20241219 | 182700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20241219 | 182600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20241219 | 182500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20241219 | 182400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20241219 | 182300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20241219 | 182200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20241219 | 182100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20241219 | 182000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20241219 | 181900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20241219 | 181800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20241219 | 181700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20241219 | 181600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20241219 | 181500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20241219 | 181400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20241219 | 181300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20241219 | 181200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20241219 | 181100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20241219 | 181000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20241219 | 180900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20241219 | 180800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20241219 | 180700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20241219 | 180600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20241219 | 180500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20241219 | 180400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20241219 | 180300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20241219 | 180200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20241219 | 180100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 93 | 20241219 | 180000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20241219 | 175900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20241219 | 175800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20241219 | 175700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20241219 | 175600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20241219 | 175500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20241219 | 175400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20241219 | 175300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20241219 | 175200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20241219 | 175100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20241219 | 175000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20241219 | 174900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20241219 | 174800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20241219 | 174700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20241219 | 174600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20241219 | 174500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20241219 | 174400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20241219 | 174300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20241219 | 174200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20241219 | 174100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20241219 | 174000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20241219 | 173900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20241219 | 173800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20241219 | 173700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20241219 | 173600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20241219 | 173500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20241219 | 173400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20241219 | 173300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20241219 | 173200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20241219 | 173100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 123 | 20241219 | 173000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20241219 | 172900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20241219 | 172800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20241219 | 172700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20241219 | 172600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20241219 | 172500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20241219 | 172400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20241219 | 172300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20241219 | 172200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20241219 | 172100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20241219 | 172000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20241219 | 171900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20241219 | 171800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20241219 | 171700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20241219 | 171600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20241219 | 171500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20241219 | 171400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20241219 | 171300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20241219 | 171200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20241219 | 171100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20241219 | 171000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20241219 | 170900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20241219 | 170800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20241219 | 170700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20241219 | 170600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20241219 | 170500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20241219 | 170400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20241219 | 170300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20241219 | 170200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20241219 | 170100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 153 | 20241219 | 170000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20241219 | 165900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20241219 | 165800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20241219 | 165700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20241219 | 165600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20241219 | 165500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20241219 | 165400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20241219 | 165300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20241219 | 165200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20241219 | 165100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20241219 | 165000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20241219 | 164900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20241219 | 164800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20241219 | 164700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20241219 | 164600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20241219 | 164500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20241219 | 164400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20241219 | 164300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20241219 | 164200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20241219 | 164100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20241219 | 164000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20241219 | 163900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20241219 | 163800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20241219 | 163700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20241219 | 163600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20241219 | 163500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20241219 | 163400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20241219 | 163300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20241219 | 163200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20241219 | 163100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 183 | 20241219 | 163000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20241219 | 162900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20241219 | 162800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20241219 | 162700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20241219 | 162600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20241219 | 162500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20241219 | 162400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20241219 | 162300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20241219 | 162200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20241219 | 162100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20241219 | 162000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20241219 | 161900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20241219 | 161800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20241219 | 161700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20241219 | 161600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20241219 | 161500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20241219 | 161400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20241219 | 161300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20241219 | 161200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20241219 | 161100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20241219 | 161000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20241219 | 160900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20241219 | 160800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20241219 | 160700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20241219 | 160600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20241219 | 160500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20241219 | 160400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20241219 | 160300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20241219 | 160200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20241219 | 160100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 213 | 20241219 | 160000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20241219 | 155900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20241219 | 155800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20241219 | 155700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20241219 | 155600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20241219 | 155500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20241219 | 155400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20241219 | 155300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20241219 | 155200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20241219 | 155100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20241219 | 155000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20241219 | 154900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20241219 | 154800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20241219 | 154700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20241219 | 154600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20241219 | 154500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20241219 | 154400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20241219 | 154300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20241219 | 154200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20241219 | 154100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20241219 | 154000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 234 | 20241219 | 153900 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20241219 | 153800 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20241219 | 153700 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20241219 | 153600 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20241219 | 153500 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20241219 | 153400 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20241219 | 153300 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20241219 | 153200 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20241219 | 153100 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 243 | 20241219 | 153000 | 25066649250 | 25050 | 25050 | 25050 | 25050 | 22752 |
| 244 | 20241219 | 152900 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20241219 | 152800 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20241219 | 152700 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20241219 | 152600 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20241219 | 152500 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20241219 | 152400 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20241219 | 152300 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20241219 | 152200 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20241219 | 152100 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20241219 | 152000 | 24496711650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20241219 | 151900 | 24496711650 | 24900 | 24900 | 24950 | 24900 | 6420 |
| 255 | 20241219 | 151800 | 24336710600 | 24900 | 24950 | 24950 | 24900 | 4036 |
| 256 | 20241219 | 151700 | 24236165400 | 24950 | 24900 | 24950 | 24850 | 2761 |
| 257 | 20241219 | 151600 | 24167471150 | 24900 | 24850 | 24900 | 24850 | 3323 |
| 258 | 20241219 | 151500 | 24084754000 | 24850 | 24850 | 24900 | 24850 | 1123 |
| 259 | 20241219 | 151400 | 24056830900 | 24850 | 24800 | 24850 | 24800 | 2324 |
| 260 | 20241219 | 151300 | 23999106000 | 24800 | 24900 | 24900 | 24800 | 3728 |
| 261 | 20241219 | 151200 | 23906481600 | 24850 | 24800 | 24850 | 24800 | 3813 |
| 262 | 20241219 | 151100 | 23811751600 | 24800 | 24700 | 24850 | 24700 | 4825 |
| 263 | 20241219 | 151000 | 23692269550 | 24700 | 24650 | 24700 | 24650 | 410 |
| 264 | 20241219 | 150900 | 23682156550 | 24650 | 24700 | 24700 | 24650 | 763 |
| 265 | 20241219 | 150800 | 23663347400 | 24700 | 24600 | 24700 | 24600 | 3808 |
| 266 | 20241219 | 150700 | 23569624300 | 24650 | 24600 | 24650 | 24600 | 1245 |
| 267 | 20241219 | 150600 | 23538959250 | 24650 | 24700 | 24700 | 24600 | 3129 |
| 268 | 20241219 | 150500 | 23461834650 | 24650 | 24700 | 24700 | 24650 | 1384 |
| 269 | 20241219 | 150400 | 23427667050 | 24700 | 24700 | 24700 | 24650 | 778 |
| 270 | 20241219 | 150300 | 23408481850 | 24700 | 24700 | 24750 | 24650 | 1505 |
| 271 | 20241219 | 150200 | 23371323250 | 24700 | 24700 | 24700 | 24650 | 1698 |
| 272 | 20241219 | 150100 | 23329466000 | 24650 | 24750 | 24750 | 24650 | 1479 |
| 273 | 20241219 | 150000 | 23292986250 | 24750 | 24650 | 24750 | 24650 | 1452 |
| 274 | 20241219 | 145900 | 23257125050 | 24650 | 24650 | 24700 | 24650 | 552 |
| 275 | 20241219 | 145800 | 23243511550 | 24700 | 24650 | 24700 | 24650 | 359 |
| 276 | 20241219 | 145700 | 23234657950 | 24650 | 24650 | 24650 | 24650 | 1048 |
| 277 | 20241219 | 145600 | 23208824750 | 24650 | 24650 | 24700 | 24650 | 2124 |
| 278 | 20241219 | 145500 | 23156466900 | 24700 | 24550 | 24700 | 24550 | 6306 |
| 279 | 20241219 | 145400 | 23000998350 | 24550 | 24600 | 24650 | 24550 | 11636 |
| 280 | 20241219 | 145300 | 22714878500 | 24600 | 24650 | 24700 | 24600 | 2287 |
| 281 | 20241219 | 145200 | 22658512550 | 24700 | 24750 | 24750 | 24650 | 794 |
| 282 | 20241219 | 145100 | 22638926250 | 24750 | 24700 | 24750 | 24700 | 1440 |
| 283 | 20241219 | 145000 | 22603357050 | 24700 | 24750 | 24800 | 24700 | 2124 |
| 284 | 20241219 | 144900 | 22550806850 | 24750 | 24750 | 24750 | 24700 | 541 |
| 285 | 20241219 | 144800 | 22537439150 | 24750 | 24800 | 24800 | 24750 | 643 |
| 286 | 20241219 | 144700 | 22521513450 | 24800 | 24800 | 24800 | 24750 | 971 |
| 287 | 20241219 | 144600 | 22497434200 | 24800 | 24800 | 24850 | 24700 | 2930 |
| 288 | 20241219 | 144500 | 22424877700 | 24800 | 24750 | 24800 | 24750 | 984 |
| 289 | 20241219 | 144400 | 22400503800 | 24750 | 24800 | 24800 | 24750 | 749 |
| 290 | 20241219 | 144300 | 22381955500 | 24800 | 24850 | 24850 | 24800 | 762 |
| 291 | 20241219 | 144200 | 22363057600 | 24800 | 24850 | 24850 | 24800 | 2154 |
| 292 | 20241219 | 144100 | 22309636900 | 24800 | 24850 | 24850 | 24800 | 745 |
| 293 | 20241219 | 144000 | 22291129450 | 24850 | 24850 | 24850 | 24800 | 777 |
| 294 | 20241219 | 143900 | 22271822000 | 24850 | 24850 | 24900 | 24850 | 621 |
| 295 | 20241219 | 143800 | 22256390000 | 24900 | 24900 | 24900 | 24900 | 241 |
| 296 | 20241219 | 143700 | 22250389100 | 24900 | 24950 | 24950 | 24850 | 2829 |
| 297 | 20241219 | 143600 | 22179982850 | 24950 | 24950 | 24950 | 24900 | 637 |
| 298 | 20241219 | 143500 | 22164095550 | 24950 | 24950 | 25000 | 24950 | 916 |
| 299 | 20241219 | 143400 | 22141218800 | 24950 | 24850 | 24950 | 24850 | 2524 |
| 300 | 20241219 | 143300 | 22078277400 | 24900 | 24900 | 24900 | 24800 | 559 |
| 301 | 20241219 | 143200 | 22064375600 | 24900 | 24750 | 24900 | 24750 | 3202 |
| 302 | 20241219 | 143100 | 21984733300 | 24750 | 24750 | 24800 | 24700 | 505 |
| 303 | 20241219 | 143000 | 21972235350 | 24750 | 24850 | 24850 | 24750 | 2812 |
| 304 | 20241219 | 142900 | 21902609900 | 24800 | 24850 | 24850 | 24800 | 317 |
| 305 | 20241219 | 142800 | 21894746750 | 24850 | 24850 | 24850 | 24800 | 171 |
| 306 | 20241219 | 142700 | 21890501050 | 24850 | 24850 | 24850 | 24750 | 810 |
| 307 | 20241219 | 142600 | 21870404000 | 24850 | 24900 | 24900 | 24850 | 245 |
| 308 | 20241219 | 142500 | 21864311200 | 24900 | 24900 | 24900 | 24850 | 416 |
| 309 | 20241219 | 142400 | 21853954600 | 24850 | 24900 | 24900 | 24850 | 397 |
| 310 | 20241219 | 142300 | 21844083150 | 24900 | 24850 | 24900 | 24800 | 2468 |
| 311 | 20241219 | 142200 | 21782669600 | 24850 | 24850 | 24850 | 24750 | 125 |
| 312 | 20241219 | 142100 | 21779568950 | 24850 | 24750 | 24850 | 24750 | 369 |
| 313 | 20241219 | 142000 | 21770412900 | 24750 | 24800 | 24850 | 24750 | 1628 |
| 314 | 20241219 | 141900 | 21730061150 | 24850 | 24850 | 24850 | 24850 | 307 |
| 315 | 20241219 | 141800 | 21722432200 | 24850 | 24850 | 24900 | 24800 | 365 |
| 316 | 20241219 | 141700 | 21713363500 | 24850 | 24850 | 24850 | 24850 | 396 |
| 317 | 20241219 | 141600 | 21703522900 | 24850 | 24750 | 24850 | 24750 | 1180 |
| 318 | 20241219 | 141500 | 21674236450 | 24750 | 24750 | 24800 | 24700 | 260 |
| 319 | 20241219 | 141400 | 21667805800 | 24750 | 24800 | 24800 | 24750 | 160 |
| 320 | 20241219 | 141300 | 21663842350 | 24750 | 24700 | 24750 | 24700 | 251 |
| 321 | 20241219 | 141200 | 21657639400 | 24700 | 24700 | 24700 | 24650 | 1504 |
| 322 | 20241219 | 141100 | 21620518100 | 24700 | 24800 | 24800 | 24700 | 131 |
| 323 | 20241219 | 141000 | 21617277400 | 24800 | 24800 | 24800 | 24700 | 236 |
| 324 | 20241219 | 140900 | 21611427200 | 24800 | 24700 | 24800 | 24700 | 465 |
| 325 | 20241219 | 140800 | 21599940400 | 24700 | 24800 | 24800 | 24700 | 1040 |
| 326 | 20241219 | 140700 | 21574222600 | 24750 | 24750 | 24800 | 24700 | 785 |
| 327 | 20241219 | 140600 | 21554795350 | 24800 | 24800 | 24800 | 24750 | 426 |
| 328 | 20241219 | 140500 | 21544232550 | 24800 | 24800 | 24850 | 24800 | 405 |
| 329 | 20241219 | 140400 | 21534170900 | 24800 | 24950 | 24950 | 24750 | 4394 |
| 330 | 20241219 | 140300 | 21425007100 | 24950 | 24850 | 24950 | 24850 | 1490 |
| 331 | 20241219 | 140200 | 21387890550 | 24900 | 24850 | 24900 | 24850 | 3447 |
| 332 | 20241219 | 140100 | 21302078500 | 24850 | 24900 | 24900 | 24850 | 101 |
| 333 | 20241219 | 140000 | 21299563650 | 24850 | 24900 | 24950 | 24850 | 623 |
| 334 | 20241219 | 135900 | 21284052350 | 24900 | 24900 | 24900 | 24850 | 343 |
| 335 | 20241219 | 135800 | 21275516400 | 24900 | 24850 | 24900 | 24800 | 1349 |
| 336 | 20241219 | 135700 | 21241977050 | 24850 | 24800 | 24850 | 24750 | 615 |
| 337 | 20241219 | 135600 | 21226723100 | 24800 | 24700 | 24800 | 24700 | 1229 |
| 338 | 20241219 | 135500 | 21196315000 | 24650 | 24700 | 24700 | 24650 | 438 |
| 339 | 20241219 | 135400 | 21185499400 | 24650 | 24700 | 24750 | 24650 | 704 |
| 340 | 20241219 | 135300 | 21168115150 | 24650 | 24700 | 24750 | 24650 | 557 |
| 341 | 20241219 | 135200 | 21154362550 | 24700 | 24650 | 24700 | 24600 | 1197 |
| 342 | 20241219 | 135100 | 21124866700 | 24650 | 24600 | 24650 | 24600 | 257 |
| 343 | 20241219 | 135000 | 21118542000 | 24600 | 24650 | 24650 | 24600 | 635 |
| 344 | 20241219 | 134900 | 21102915800 | 24650 | 24600 | 24650 | 24600 | 721 |
| 345 | 20241219 | 134800 | 21085170300 | 24550 | 24650 | 24650 | 24550 | 4167 |
| 346 | 20241219 | 134700 | 20982648450 | 24700 | 24700 | 24700 | 24650 | 2450 |
| 347 | 20241219 | 134600 | 20922250850 | 24650 | 24700 | 24750 | 24650 | 4106 |
| 348 | 20241219 | 134500 | 20820915750 | 24700 | 24750 | 24750 | 24700 | 1759 |
| 349 | 20241219 | 134400 | 20777442900 | 24750 | 24800 | 24850 | 24750 | 1567 |
| 350 | 20241219 | 134300 | 20738635100 | 24800 | 24800 | 24850 | 24800 | 1512 |
| 351 | 20241219 | 134200 | 20701135300 | 24800 | 24800 | 24850 | 24800 | 212 |
| 352 | 20241219 | 134100 | 20695876650 | 24850 | 24800 | 24850 | 24800 | 574 |
| 353 | 20241219 | 134000 | 20681639500 | 24800 | 24800 | 24850 | 24800 | 316 |
| 354 | 20241219 | 133900 | 20673801900 | 24800 | 24850 | 24850 | 24800 | 793 |
| 355 | 20241219 | 133800 | 20654099500 | 24850 | 24750 | 24850 | 24750 | 743 |
| 356 | 20241219 | 133700 | 20635685200 | 24750 | 24800 | 24800 | 24750 | 77 |
| 357 | 20241219 | 133600 | 20633775750 | 24850 | 24850 | 24850 | 24750 | 4491 |
| 358 | 20241219 | 133500 | 20522512650 | 24850 | 24900 | 24900 | 24850 | 384 |
| 359 | 20241219 | 133400 | 20512969650 | 24850 | 24850 | 24900 | 24850 | 268 |
| 360 | 20241219 | 133300 | 20506309800 | 24900 | 24850 | 24900 | 24850 | 351 |
| 361 | 20241219 | 133200 | 20497580650 | 24850 | 24800 | 24900 | 24800 | 449 |
| 362 | 20241219 | 133100 | 20486429400 | 24800 | 24850 | 24900 | 24800 | 391 |
| 363 | 20241219 | 133000 | 20476714350 | 24850 | 24850 | 24900 | 24850 | 491 |
| 364 | 20241219 | 132900 | 20464512850 | 24850 | 24850 | 24850 | 24850 | 130 |
| 365 | 20241219 | 132800 | 20461282350 | 24850 | 24900 | 24900 | 24850 | 227 |
| 366 | 20241219 | 132700 | 20455638300 | 24850 | 24850 | 24950 | 24850 | 606 |
| 367 | 20241219 | 132600 | 20440567000 | 24850 | 24900 | 24900 | 24800 | 1006 |
| 368 | 20241219 | 132500 | 20415587650 | 24850 | 24800 | 24900 | 24800 | 1886 |
| 369 | 20241219 | 132400 | 20368761750 | 24850 | 24850 | 24900 | 24800 | 2417 |
| 370 | 20241219 | 132300 | 20308711550 | 24850 | 24900 | 24900 | 24850 | 193 |
| 371 | 20241219 | 132200 | 20303911450 | 24900 | 24850 | 24900 | 24850 | 350 |
| 372 | 20241219 | 132100 | 20295212200 | 24900 | 24900 | 24900 | 24850 | 87 |
| 373 | 20241219 | 132000 | 20293050050 | 24850 | 24950 | 24950 | 24850 | 1094 |
| 374 | 20241219 | 131900 | 20265819100 | 24950 | 24900 | 24950 | 24900 | 1141 |
| 375 | 20241219 | 131800 | 20237352650 | 24900 | 24950 | 24950 | 24900 | 408 |
| 376 | 20241219 | 131700 | 20227185050 | 24950 | 24950 | 25000 | 24950 | 147 |
| 377 | 20241219 | 131600 | 20223516900 | 24950 | 24950 | 24950 | 24900 | 90 |
| 378 | 20241219 | 131500 | 20221272450 | 24950 | 24900 | 24950 | 24900 | 519 |
| 379 | 20241219 | 131400 | 20208335100 | 24950 | 24950 | 24950 | 24900 | 189 |
| 380 | 20241219 | 131300 | 20203621800 | 24950 | 24900 | 24950 | 24900 | 280 |
| 381 | 20241219 | 131200 | 20196649250 | 24900 | 25000 | 25000 | 24900 | 1074 |
| 382 | 20241219 | 131100 | 20169890400 | 24950 | 24950 | 25000 | 24950 | 309 |
| 383 | 20241219 | 131000 | 20162177500 | 24950 | 24950 | 24950 | 24950 | 130 |
| 384 | 20241219 | 130900 | 20158934000 | 24950 | 24950 | 25000 | 24900 | 694 |
| 385 | 20241219 | 130800 | 20141618700 | 24950 | 25000 | 25050 | 24950 | 803 |
| 386 | 20241219 | 130700 | 20121535950 | 25000 | 25050 | 25050 | 25000 | 725 |
| 387 | 20241219 | 130600 | 20103389050 | 25050 | 24950 | 25050 | 24900 | 3047 |
| 388 | 20241219 | 130500 | 20027237000 | 24950 | 24850 | 24950 | 24800 | 3293 |
| 389 | 20241219 | 130400 | 19945477700 | 24850 | 24900 | 24900 | 24850 | 772 |
| 390 | 20241219 | 130300 | 19926286150 | 24900 | 24950 | 25000 | 24900 | 1695 |
| 391 | 20241219 | 130200 | 19884073500 | 24950 | 24950 | 24950 | 24900 | 245 |
| 392 | 20241219 | 130100 | 19877972200 | 24950 | 24950 | 24950 | 24950 | 326 |
| 393 | 20241219 | 130000 | 19869838500 | 24950 | 24950 | 25000 | 24900 | 806 |
| 394 | 20241219 | 125900 | 19849734800 | 24950 | 24950 | 25000 | 24950 | 1390 |
| 395 | 20241219 | 125800 | 19815050750 | 24950 | 25000 | 25000 | 24950 | 678 |
| 396 | 20241219 | 125700 | 19798105200 | 25000 | 25050 | 25050 | 25000 | 1687 |
| 397 | 20241219 | 125600 | 19755924150 | 25000 | 24900 | 25050 | 24900 | 4410 |
| 398 | 20241219 | 125500 | 19645852500 | 24950 | 24950 | 25000 | 24900 | 446 |
| 399 | 20241219 | 125400 | 19634725650 | 24950 | 24900 | 24950 | 24850 | 3736 |
| 400 | 20241219 | 125300 | 19541653600 | 24950 | 25000 | 25000 | 24950 | 3163 |
| 401 | 20241219 | 125200 | 19462717200 | 25000 | 25000 | 25000 | 24950 | 836 |
| 402 | 20241219 | 125100 | 19441817700 | 25000 | 24950 | 25000 | 24950 | 1133 |
| 403 | 20241219 | 125000 | 19413529100 | 24950 | 24950 | 24950 | 24900 | 481 |
| 404 | 20241219 | 124900 | 19401530000 | 24950 | 25000 | 25000 | 24950 | 685 |
| 405 | 20241219 | 124800 | 19384436600 | 25000 | 24950 | 25000 | 24950 | 2364 |
| 406 | 20241219 | 124700 | 19325427450 | 24950 | 25050 | 25050 | 24900 | 3769 |
| 407 | 20241219 | 124600 | 19231311100 | 25000 | 24950 | 25050 | 24900 | 7649 |
| 408 | 20241219 | 124500 | 19040279100 | 24900 | 24900 | 24950 | 24900 | 1305 |
| 409 | 20241219 | 124400 | 19007748300 | 24900 | 24800 | 24950 | 24800 | 5486 |
| 410 | 20241219 | 124300 | 18871152600 | 24850 | 24800 | 24850 | 24800 | 522 |
| 411 | 20241219 | 124200 | 18858206450 | 24800 | 24750 | 24800 | 24700 | 2447 |
| 412 | 20241219 | 124100 | 18797584900 | 24800 | 24800 | 24800 | 24750 | 168 |
| 413 | 20241219 | 124000 | 18793422750 | 24750 | 24800 | 24800 | 24750 | 559 |
| 414 | 20241219 | 123900 | 18779568850 | 24800 | 24750 | 24800 | 24750 | 165 |
| 415 | 20241219 | 123800 | 18775484700 | 24750 | 24750 | 24800 | 24750 | 473 |
| 416 | 20241219 | 123700 | 18763771100 | 24700 | 24750 | 24800 | 24700 | 772 |
| 417 | 20241219 | 123600 | 18744677150 | 24750 | 24750 | 24800 | 24750 | 883 |
| 418 | 20241219 | 123500 | 18722817450 | 24750 | 24750 | 24800 | 24750 | 1028 |
| 419 | 20241219 | 123400 | 18697345000 | 24750 | 24800 | 24800 | 24750 | 1212 |
| 420 | 20241219 | 123300 | 18667301700 | 24800 | 24800 | 24850 | 24800 | 2380 |
| 421 | 20241219 | 123200 | 18608236900 | 24800 | 24900 | 24950 | 24800 | 7063 |
| 422 | 20241219 | 123100 | 18432610450 | 24850 | 24700 | 24900 | 24700 | 9636 |
| 423 | 20241219 | 123000 | 18193478700 | 24700 | 24600 | 24750 | 24600 | 3233 |
| 424 | 20241219 | 122900 | 18113725000 | 24600 | 24600 | 24650 | 24600 | 1115 |
| 425 | 20241219 | 122800 | 18086286000 | 24600 | 24550 | 24600 | 24550 | 990 |
| 426 | 20241219 | 122700 | 18061950600 | 24550 | 24650 | 24650 | 24550 | 1182 |
| 427 | 20241219 | 122600 | 18032873000 | 24650 | 24750 | 24750 | 24650 | 6534 |
| 428 | 20241219 | 122500 | 17871646400 | 24750 | 24650 | 24750 | 24650 | 2096 |
| 429 | 20241219 | 122400 | 17819876550 | 24650 | 24600 | 24650 | 24600 | 2385 |
| 430 | 20241219 | 122300 | 17761103750 | 24600 | 24600 | 24650 | 24600 | 82 |
| 431 | 20241219 | 122200 | 17759085200 | 24600 | 24650 | 24700 | 24600 | 1072 |
| 432 | 20241219 | 122100 | 17732640550 | 24650 | 24750 | 24750 | 24600 | 7098 |
| 433 | 20241219 | 122000 | 17557555400 | 24750 | 24650 | 24750 | 24650 | 2184 |
| 434 | 20241219 | 121900 | 17503588050 | 24700 | 24700 | 24700 | 24650 | 2528 |
| 435 | 20241219 | 121800 | 17441167750 | 24700 | 24600 | 24700 | 24600 | 2914 |
| 436 | 20241219 | 121700 | 17369247200 | 24600 | 24600 | 24650 | 24550 | 2897 |
| 437 | 20241219 | 121600 | 17297938000 | 24600 | 24550 | 24600 | 24550 | 1004 |
| 438 | 20241219 | 121500 | 17273259550 | 24550 | 24550 | 24600 | 24550 | 774 |
| 439 | 20241219 | 121400 | 17254254000 | 24600 | 24600 | 24600 | 24550 | 982 |
| 440 | 20241219 | 121300 | 17230106650 | 24600 | 24550 | 24600 | 24500 | 1089 |
| 441 | 20241219 | 121200 | 17203367250 | 24500 | 24500 | 24500 | 24500 | 167 |
| 442 | 20241219 | 121100 | 17199275750 | 24550 | 24550 | 24550 | 24500 | 612 |
| 443 | 20241219 | 121000 | 17184269350 | 24550 | 24500 | 24550 | 24500 | 1712 |
| 444 | 20241219 | 120900 | 17142261100 | 24500 | 24500 | 24550 | 24500 | 1038 |
| 445 | 20241219 | 120800 | 17116822000 | 24550 | 24550 | 24550 | 24550 | 949 |
| 446 | 20241219 | 120700 | 17093524050 | 24550 | 24500 | 24600 | 24500 | 2382 |
| 447 | 20241219 | 120600 | 17035045950 | 24550 | 24550 | 24550 | 24500 | 3224 |
| 448 | 20241219 | 120500 | 16955919750 | 24550 | 24450 | 24550 | 24450 | 2460 |
| 449 | 20241219 | 120400 | 16895663650 | 24450 | 24500 | 24500 | 24300 | 5019 |
| 450 | 20241219 | 120300 | 16773207000 | 24500 | 24500 | 24500 | 24450 | 2273 |
| 451 | 20241219 | 120200 | 16717525250 | 24500 | 24500 | 24550 | 24450 | 3838 |
| 452 | 20241219 | 120100 | 16623499500 | 24450 | 24450 | 24450 | 24400 | 678 |
| 453 | 20241219 | 120000 | 16606928100 | 24450 | 24400 | 24500 | 24400 | 4564 |
| 454 | 20241219 | 115900 | 16495424300 | 24400 | 24300 | 24400 | 24300 | 9291 |
| 455 | 20241219 | 115800 | 16269365650 | 24300 | 24250 | 24300 | 24250 | 325 |
| 456 | 20241219 | 115700 | 16261470350 | 24250 | 24250 | 24300 | 24250 | 309 |
| 457 | 20241219 | 115600 | 16253973550 | 24250 | 24250 | 24300 | 24200 | 1947 |
| 458 | 20241219 | 115500 | 16206731450 | 24250 | 24250 | 24250 | 24200 | 599 |
| 459 | 20241219 | 115400 | 16192218450 | 24250 | 24200 | 24250 | 24200 | 611 |
| 460 | 20241219 | 115300 | 16177425350 | 24250 | 24150 | 24250 | 24100 | 1765 |
| 461 | 20241219 | 115200 | 16134709950 | 24150 | 24150 | 24150 | 24100 | 57 |
| 462 | 20241219 | 115100 | 16133333600 | 24150 | 24150 | 24200 | 24150 | 1021 |
| 463 | 20241219 | 115000 | 16108653950 | 24150 | 24200 | 24200 | 24150 | 533 |
| 464 | 20241219 | 114900 | 16095756450 | 24200 | 24150 | 24200 | 24150 | 723 |
| 465 | 20241219 | 114800 | 16078295500 | 24150 | 24150 | 24150 | 24100 | 463 |
| 466 | 20241219 | 114700 | 16067125850 | 24150 | 24150 | 24150 | 24100 | 127 |
| 467 | 20241219 | 114600 | 16064059350 | 24100 | 24100 | 24150 | 24100 | 227 |
| 468 | 20241219 | 114500 | 16058580200 | 24100 | 24100 | 24150 | 24050 | 2295 |
| 469 | 20241219 | 114400 | 16003270200 | 24100 | 24050 | 24100 | 24050 | 3509 |
| 470 | 20241219 | 114300 | 15918703400 | 24050 | 24100 | 24100 | 24050 | 2858 |
| 471 | 20241219 | 114200 | 15849966900 | 24050 | 24050 | 24100 | 24050 | 832 |
| 472 | 20241219 | 114100 | 15829955550 | 24100 | 24050 | 24100 | 24050 | 1215 |
| 473 | 20241219 | 114000 | 15800731300 | 24050 | 24050 | 24100 | 24050 | 1935 |
| 474 | 20241219 | 113900 | 15754193400 | 24100 | 24150 | 24150 | 24100 | 2237 |
| 475 | 20241219 | 113800 | 15700281400 | 24150 | 24100 | 24150 | 24100 | 844 |
| 476 | 20241219 | 113700 | 15679928100 | 24100 | 24150 | 24150 | 24100 | 405 |
| 477 | 20241219 | 113600 | 15670149150 | 24150 | 24150 | 24150 | 24100 | 702 |
| 478 | 20241219 | 113500 | 15653197650 | 24200 | 24100 | 24200 | 24100 | 203 |
| 479 | 20241219 | 113400 | 15648291300 | 24150 | 24100 | 24150 | 24100 | 251 |
| 480 | 20241219 | 113300 | 15642241300 | 24100 | 24100 | 24200 | 24100 | 324 |
| 481 | 20241219 | 113200 | 15634427100 | 24150 | 24200 | 24200 | 24150 | 934 |
| 482 | 20241219 | 113100 | 15611864950 | 24200 | 24200 | 24250 | 24150 | 957 |
| 483 | 20241219 | 113000 | 15588692000 | 24200 | 24250 | 24250 | 24200 | 694 |
| 484 | 20241219 | 112900 | 15571874150 | 24250 | 24200 | 24250 | 24200 | 405 |
| 485 | 20241219 | 112800 | 15562072450 | 24200 | 24100 | 24200 | 24100 | 2551 |
| 486 | 20241219 | 112700 | 15500388000 | 24100 | 24100 | 24150 | 24100 | 1160 |
| 487 | 20241219 | 112600 | 15472420900 | 24100 | 24100 | 24150 | 24050 | 237 |
| 488 | 20241219 | 112500 | 15466709800 | 24100 | 24050 | 24100 | 24050 | 304 |
| 489 | 20241219 | 112400 | 15459392800 | 24100 | 24050 | 24100 | 24050 | 544 |
| 490 | 20241219 | 112300 | 15446309400 | 24050 | 24050 | 24100 | 24050 | 2065 |
| 491 | 20241219 | 112200 | 15396641850 | 24050 | 24050 | 24100 | 24050 | 545 |
| 492 | 20241219 | 112100 | 15383532500 | 24050 | 24100 | 24100 | 24050 | 531 |
| 493 | 20241219 | 112000 | 15370761300 | 24100 | 24050 | 24100 | 24000 | 2834 |
| 494 | 20241219 | 111900 | 15302611450 | 24050 | 24050 | 24100 | 24050 | 378 |
| 495 | 20241219 | 111800 | 15293520200 | 24100 | 24100 | 24100 | 24050 | 2312 |
| 496 | 20241219 | 111700 | 15237903150 | 24100 | 24100 | 24100 | 24050 | 760 |
| 497 | 20241219 | 111600 | 15219621050 | 24100 | 24100 | 24100 | 24050 | 3189 |
| 498 | 20241219 | 111500 | 15142854700 | 24100 | 24100 | 24150 | 24100 | 1135 |
| 499 | 20241219 | 111400 | 15115501100 | 24150 | 24150 | 24150 | 24100 | 1328 |
| 500 | 20241219 | 111300 | 15083492050 | 24150 | 24150 | 24150 | 24100 | 280 |
| 501 | 20241219 | 111200 | 15076733250 | 24100 | 24150 | 24150 | 24100 | 961 |
| 502 | 20241219 | 111100 | 15053526900 | 24150 | 24200 | 24200 | 24150 | 225 |
| 503 | 20241219 | 111000 | 15048085100 | 24200 | 24150 | 24200 | 24150 | 89 |
| 504 | 20241219 | 110900 | 15045931800 | 24150 | 24150 | 24150 | 24100 | 564 |
| 505 | 20241219 | 110800 | 15032312250 | 24100 | 24100 | 24150 | 24100 | 736 |
| 506 | 20241219 | 110700 | 15014567650 | 24150 | 24150 | 24150 | 24050 | 3979 |
| 507 | 20241219 | 110600 | 14918673100 | 24100 | 24200 | 24200 | 24100 | 1006 |
| 508 | 20241219 | 110500 | 14894394300 | 24200 | 24200 | 24200 | 24150 | 732 |
| 509 | 20241219 | 110400 | 14876713000 | 24200 | 24250 | 24250 | 24150 | 1135 |
| 510 | 20241219 | 110300 | 14849246700 | 24250 | 24200 | 24300 | 24200 | 324 |
| 511 | 20241219 | 110200 | 14841405350 | 24350 | 24150 | 24350 | 24100 | 2263 |
| 512 | 20241219 | 110100 | 14786557750 | 24150 | 24150 | 24200 | 24100 | 3872 |
| 513 | 20241219 | 110000 | 14693073750 | 24150 | 24250 | 24250 | 24150 | 3056 |
| 514 | 20241219 | 105900 | 14619154600 | 24250 | 24300 | 24300 | 24200 | 2448 |
| 515 | 20241219 | 105800 | 14559810700 | 24250 | 24300 | 24350 | 24250 | 645 |
| 516 | 20241219 | 105700 | 14544137550 | 24300 | 24300 | 24350 | 24300 | 599 |
| 517 | 20241219 | 105600 | 14529568500 | 24300 | 24250 | 24350 | 24250 | 905 |
| 518 | 20241219 | 105500 | 14507581050 | 24250 | 24300 | 24300 | 24250 | 416 |
| 519 | 20241219 | 105400 | 14497482450 | 24300 | 24250 | 24300 | 24250 | 251 |
| 520 | 20241219 | 105300 | 14491390050 | 24250 | 24300 | 24350 | 24250 | 696 |
| 521 | 20241219 | 105200 | 14474477800 | 24300 | 24250 | 24300 | 24250 | 2065 |
| 522 | 20241219 | 105100 | 14424304150 | 24250 | 24300 | 24300 | 24250 | 475 |
| 523 | 20241219 | 105000 | 14412782050 | 24300 | 24250 | 24300 | 24250 | 879 |
| 524 | 20241219 | 104900 | 14391446850 | 24250 | 24200 | 24300 | 24200 | 251 |
| 525 | 20241219 | 104800 | 14385366550 | 24200 | 24250 | 24250 | 24200 | 695 |
| 526 | 20241219 | 104700 | 14368516450 | 24250 | 24200 | 24300 | 24200 | 1033 |
| 527 | 20241219 | 104600 | 14343468150 | 24200 | 24200 | 24250 | 24200 | 1247 |
| 528 | 20241219 | 104500 | 14313290100 | 24200 | 24200 | 24250 | 24200 | 321 |
| 529 | 20241219 | 104400 | 14305520000 | 24200 | 24250 | 24250 | 24200 | 1459 |
| 530 | 20241219 | 104300 | 14270141050 | 24300 | 24250 | 24300 | 24250 | 553 |
| 531 | 20241219 | 104200 | 14256724350 | 24300 | 24250 | 24300 | 24250 | 794 |
| 532 | 20241219 | 104100 | 14237457700 | 24300 | 24300 | 24350 | 24300 | 998 |
| 533 | 20241219 | 104000 | 14213201400 | 24350 | 24300 | 24350 | 24300 | 266 |
| 534 | 20241219 | 103900 | 14206731300 | 24300 | 24300 | 24350 | 24300 | 1280 |
| 535 | 20241219 | 103800 | 14175613500 | 24350 | 24350 | 24400 | 24300 | 4719 |
| 536 | 20241219 | 103700 | 14060705900 | 24350 | 24300 | 24350 | 24300 | 3127 |
| 537 | 20241219 | 103600 | 13984613100 | 24300 | 24250 | 24350 | 24250 | 4136 |
| 538 | 20241219 | 103500 | 13884177350 | 24250 | 24150 | 24250 | 24150 | 606 |
| 539 | 20241219 | 103400 | 13869519000 | 24100 | 24200 | 24200 | 24100 | 4792 |
| 540 | 20241219 | 103300 | 13753590250 | 24150 | 24200 | 24250 | 24150 | 2031 |
| 541 | 20241219 | 103200 | 13704452950 | 24200 | 24200 | 24250 | 24200 | 2763 |
| 542 | 20241219 | 103100 | 13637587250 | 24200 | 24050 | 24200 | 24050 | 2364 |
| 543 | 20241219 | 103000 | 13580555250 | 24050 | 24050 | 24100 | 24000 | 1325 |
| 544 | 20241219 | 102900 | 13548630700 | 24000 | 24000 | 24100 | 24000 | 1693 |
| 545 | 20241219 | 102800 | 13507940050 | 24000 | 24050 | 24100 | 24000 | 1731 |
| 546 | 20241219 | 102700 | 13466335450 | 24050 | 24050 | 24100 | 24000 | 6051 |
| 547 | 20241219 | 102600 | 13321055300 | 24050 | 24100 | 24100 | 24000 | 26255 |
| 548 | 20241219 | 102500 | 12690324300 | 24050 | 24200 | 24200 | 24050 | 10361 |
| 549 | 20241219 | 102400 | 12440449950 | 24200 | 24200 | 24200 | 24150 | 362 |
| 550 | 20241219 | 102300 | 12431700800 | 24200 | 24150 | 24200 | 24100 | 2669 |
| 551 | 20241219 | 102200 | 12367270600 | 24150 | 24150 | 24200 | 24050 | 5189 |
| 552 | 20241219 | 102100 | 12242115000 | 24150 | 24100 | 24150 | 24100 | 3186 |
| 553 | 20241219 | 102000 | 12165290400 | 24150 | 24150 | 24150 | 24100 | 906 |
| 554 | 20241219 | 101900 | 12143435850 | 24150 | 24150 | 24250 | 24100 | 10166 |
| 555 | 20241219 | 101800 | 11898296350 | 24150 | 24250 | 24250 | 24050 | 35468 |
| 556 | 20241219 | 101700 | 11041556300 | 24250 | 24250 | 24300 | 24250 | 2036 |
| 557 | 20241219 | 101600 | 10992145250 | 24250 | 24350 | 24350 | 24200 | 8577 |
| 558 | 20241219 | 101500 | 10784032750 | 24350 | 24350 | 24350 | 24300 | 1989 |
| 559 | 20241219 | 101400 | 10735689050 | 24350 | 24300 | 24350 | 24300 | 1069 |
| 560 | 20241219 | 101300 | 10709691400 | 24300 | 24350 | 24400 | 24300 | 2701 |
| 561 | 20241219 | 101200 | 10643990100 | 24350 | 24400 | 24400 | 24300 | 2593 |
| 562 | 20241219 | 101100 | 10580864950 | 24400 | 24400 | 24450 | 24400 | 1406 |
| 563 | 20241219 | 101000 | 10546558500 | 24450 | 24500 | 24500 | 24400 | 2578 |
| 564 | 20241219 | 100900 | 10483639000 | 24450 | 24450 | 24500 | 24450 | 380 |
| 565 | 20241219 | 100800 | 10474346400 | 24450 | 24500 | 24500 | 24400 | 2476 |
| 566 | 20241219 | 100700 | 10413840550 | 24500 | 24400 | 24500 | 24400 | 276 |
| 567 | 20241219 | 100600 | 10407093500 | 24400 | 24500 | 24600 | 24400 | 2964 |
| 568 | 20241219 | 100500 | 10334513600 | 24500 | 24500 | 24550 | 24500 | 470 |
| 569 | 20241219 | 100400 | 10322982150 | 24500 | 24600 | 24600 | 24450 | 3929 |
| 570 | 20241219 | 100300 | 10226785250 | 24600 | 24550 | 24600 | 24500 | 1148 |
| 571 | 20241219 | 100200 | 10198603800 | 24500 | 24550 | 24550 | 24500 | 793 |
| 572 | 20241219 | 100100 | 10179162300 | 24550 | 24550 | 24550 | 24400 | 2381 |
| 573 | 20241219 | 100000 | 10120870000 | 24500 | 24500 | 24500 | 24400 | 3385 |
| 574 | 20241219 | 095900 | 10038011850 | 24450 | 24450 | 24500 | 24400 | 960 |
| 575 | 20241219 | 095800 | 10014541100 | 24400 | 24450 | 24500 | 24400 | 2783 |
| 576 | 20241219 | 095700 | 9946488800 | 24450 | 24500 | 24550 | 24450 | 4332 |
| 577 | 20241219 | 095600 | 9840363950 | 24450 | 24450 | 24500 | 24400 | 1250 |
| 578 | 20241219 | 095500 | 9809803550 | 24450 | 24400 | 24500 | 24400 | 5820 |
| 579 | 20241219 | 095400 | 9667657150 | 24350 | 24450 | 24450 | 24350 | 3696 |
| 580 | 20241219 | 095300 | 9577477250 | 24450 | 24500 | 24500 | 24400 | 962 |
| 581 | 20241219 | 095200 | 9553954450 | 24500 | 24500 | 24550 | 24400 | 8348 |
| 582 | 20241219 | 095100 | 9349725700 | 24500 | 24500 | 24500 | 24300 | 11074 |
| 583 | 20241219 | 095000 | 9079486700 | 24450 | 24500 | 24500 | 24450 | 1048 |
| 584 | 20241219 | 094900 | 9053854500 | 24500 | 24500 | 24550 | 24450 | 815 |
| 585 | 20241219 | 094800 | 9033891050 | 24500 | 24500 | 24550 | 24450 | 1231 |
| 586 | 20241219 | 094700 | 9003735550 | 24550 | 24600 | 24650 | 24500 | 5973 |
| 587 | 20241219 | 094600 | 8857065850 | 24600 | 24600 | 24650 | 24550 | 3606 |
| 588 | 20241219 | 094500 | 8768359750 | 24600 | 24550 | 24600 | 24500 | 2832 |
| 589 | 20241219 | 094400 | 8698757900 | 24550 | 24600 | 24600 | 24500 | 2085 |
| 590 | 20241219 | 094300 | 8647538450 | 24600 | 24500 | 24600 | 24500 | 4553 |
| 591 | 20241219 | 094200 | 8535760000 | 24450 | 24400 | 24500 | 24400 | 3707 |
| 592 | 20241219 | 094100 | 8445144150 | 24450 | 24400 | 24450 | 24350 | 4096 |
| 593 | 20241219 | 094000 | 8345261550 | 24400 | 24350 | 24450 | 24300 | 4204 |
| 594 | 20241219 | 093900 | 8242770800 | 24350 | 24250 | 24400 | 24200 | 8488 |
| 595 | 20241219 | 093800 | 8036825350 | 24250 | 24300 | 24300 | 24250 | 4916 |
| 596 | 20241219 | 093700 | 7917566150 | 24300 | 24300 | 24350 | 24200 | 16910 |
| 597 | 20241219 | 093600 | 7507338300 | 24300 | 24500 | 24500 | 24300 | 20898 |
| 598 | 20241219 | 093500 | 6997808550 | 24500 | 24500 | 24550 | 24450 | 7593 |
| 599 | 20241219 | 093400 | 6811710200 | 24550 | 24600 | 24650 | 24500 | 8664 |
| 600 | 20241219 | 093300 | 6598919050 | 24600 | 24600 | 24650 | 24550 | 2056 |
| 601 | 20241219 | 093200 | 6548335150 | 24650 | 24600 | 24650 | 24550 | 4047 |
| 602 | 20241219 | 093100 | 6448779800 | 24600 | 24750 | 24750 | 24600 | 6334 |
| 603 | 20241219 | 093000 | 6292681700 | 24750 | 24800 | 24800 | 24700 | 3247 |
| 604 | 20241219 | 092900 | 6212377550 | 24800 | 24850 | 24850 | 24750 | 3079 |
| 605 | 20241219 | 092800 | 6136024200 | 24850 | 24750 | 24850 | 24750 | 2041 |
| 606 | 20241219 | 092700 | 6085418950 | 24750 | 24800 | 24850 | 24750 | 3521 |
| 607 | 20241219 | 092600 | 5998114800 | 24800 | 24750 | 24850 | 24700 | 5336 |
| 608 | 20241219 | 092500 | 5865806950 | 24750 | 24700 | 24750 | 24700 | 1264 |
| 609 | 20241219 | 092400 | 5834568400 | 24700 | 24750 | 24750 | 24650 | 3670 |
| 610 | 20241219 | 092300 | 5743875350 | 24750 | 24850 | 24850 | 24750 | 5291 |
| 611 | 20241219 | 092200 | 5612718350 | 24800 | 24550 | 24800 | 24500 | 6754 |
| 612 | 20241219 | 092100 | 5446232600 | 24550 | 24550 | 24600 | 24500 | 4507 |
| 613 | 20241219 | 092000 | 5335619100 | 24550 | 24550 | 24600 | 24450 | 12609 |
| 614 | 20241219 | 091900 | 5026394500 | 24550 | 24650 | 24700 | 24550 | 15323 |
| 615 | 20241219 | 091800 | 4649143550 | 24650 | 24800 | 24800 | 24650 | 10618 |
| 616 | 20241219 | 091700 | 4386720000 | 24800 | 24800 | 24850 | 24800 | 3377 |
| 617 | 20241219 | 091600 | 4302950850 | 24850 | 24850 | 24850 | 24750 | 3351 |
| 618 | 20241219 | 091500 | 4219898600 | 24800 | 24850 | 24850 | 24750 | 8097 |
| 619 | 20241219 | 091400 | 4019085450 | 24900 | 24800 | 24950 | 24800 | 3063 |
| 620 | 20241219 | 091300 | 3942906250 | 24800 | 24950 | 24950 | 24800 | 4822 |
| 621 | 20241219 | 091200 | 3822981600 | 24950 | 24850 | 24950 | 24800 | 9452 |
| 622 | 20241219 | 091100 | 3587676150 | 24800 | 24850 | 24850 | 24800 | 2392 |
| 623 | 20241219 | 091000 | 3528297150 | 24800 | 24900 | 24950 | 24800 | 5303 |
| 624 | 20241219 | 090900 | 3396376250 | 24850 | 24700 | 24900 | 24650 | 5141 |
| 625 | 20241219 | 090800 | 3269151100 | 24700 | 24700 | 24750 | 24700 | 5174 |
| 626 | 20241219 | 090700 | 3141333300 | 24700 | 24850 | 24900 | 24700 | 7251 |
| 627 | 20241219 | 090600 | 2961665800 | 24850 | 24800 | 25000 | 24750 | 5859 |
| 628 | 20241219 | 090500 | 2815780850 | 24800 | 25100 | 25100 | 24750 | 11602 |
| 629 | 20241219 | 090400 | 2527504400 | 25050 | 24900 | 25100 | 24850 | 9059 |
| 630 | 20241219 | 090300 | 2301539250 | 24850 | 24950 | 24950 | 24800 | 6830 |
| 631 | 20241219 | 090200 | 2131534600 | 24950 | 24650 | 25050 | 24650 | 18412 |
| 632 | 20241219 | 090100 | 1672974350 | 24700 | 24800 | 24850 | 24600 | 15284 |
| 633 | 20241219 | 090000 | 1294989950 | 24850 | 24750 | 25100 | 24700 | 52184 |