31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 3 | 20241217 | 184600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20241217 | 184500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20241217 | 184400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20241217 | 184300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20241217 | 184200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20241217 | 184100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20241217 | 184000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20241217 | 183900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20241217 | 183800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20241217 | 183700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20241217 | 183600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20241217 | 183500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20241217 | 183400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20241217 | 183300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20241217 | 183200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20241217 | 183100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20241217 | 183000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20241217 | 182900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20241217 | 182800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20241217 | 182700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20241217 | 182600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20241217 | 182500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20241217 | 182400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20241217 | 182300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20241217 | 182200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20241217 | 182100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20241217 | 182000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20241217 | 181900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20241217 | 181800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20241217 | 181700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 33 | 20241217 | 181600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20241217 | 181500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20241217 | 181400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20241217 | 181300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20241217 | 181200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20241217 | 181100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20241217 | 181000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20241217 | 180900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20241217 | 180800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20241217 | 180700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20241217 | 180600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20241217 | 180500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20241217 | 180400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20241217 | 180300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20241217 | 180200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20241217 | 180100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20241217 | 180000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20241217 | 175900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20241217 | 175800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20241217 | 175700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20241217 | 175600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20241217 | 175500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20241217 | 175400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20241217 | 175300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20241217 | 175200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20241217 | 175100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20241217 | 175000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20241217 | 174900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20241217 | 174800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20241217 | 174700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 63 | 20241217 | 174600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20241217 | 174500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20241217 | 174400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20241217 | 174300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20241217 | 174200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20241217 | 174100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20241217 | 174000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20241217 | 173900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20241217 | 173800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20241217 | 173700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20241217 | 173600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20241217 | 173500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20241217 | 173400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20241217 | 173300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20241217 | 173200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20241217 | 173100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20241217 | 173000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20241217 | 172900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20241217 | 172800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20241217 | 172700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20241217 | 172600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20241217 | 172500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20241217 | 172400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20241217 | 172300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20241217 | 172200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20241217 | 172100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20241217 | 172000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20241217 | 171900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20241217 | 171800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20241217 | 171700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 93 | 20241217 | 171600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20241217 | 171500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20241217 | 171400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20241217 | 171300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20241217 | 171200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20241217 | 171100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20241217 | 171000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20241217 | 170900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20241217 | 170800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20241217 | 170700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20241217 | 170600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20241217 | 170500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20241217 | 170400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20241217 | 170300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20241217 | 170200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20241217 | 170100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20241217 | 170000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20241217 | 165900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20241217 | 165800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20241217 | 165700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20241217 | 165600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20241217 | 165500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20241217 | 165400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20241217 | 165300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20241217 | 165200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20241217 | 165100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20241217 | 165000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20241217 | 164900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20241217 | 164800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20241217 | 164700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 123 | 20241217 | 164600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20241217 | 164500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20241217 | 164400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20241217 | 164300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20241217 | 164200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20241217 | 164100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20241217 | 164000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20241217 | 163900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20241217 | 163800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20241217 | 163700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20241217 | 163600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20241217 | 163500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20241217 | 163400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20241217 | 163300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20241217 | 163200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20241217 | 163100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20241217 | 163000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20241217 | 162900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20241217 | 162800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20241217 | 162700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20241217 | 162600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20241217 | 162500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20241217 | 162400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20241217 | 162300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20241217 | 162200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20241217 | 162100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20241217 | 162000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20241217 | 161900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20241217 | 161800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20241217 | 161700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 153 | 20241217 | 161600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20241217 | 161500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20241217 | 161400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20241217 | 161300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20241217 | 161200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20241217 | 161100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20241217 | 161000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20241217 | 160900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20241217 | 160800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20241217 | 160700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20241217 | 160600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20241217 | 160500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20241217 | 160400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20241217 | 160300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20241217 | 160200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20241217 | 160100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20241217 | 160000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20241217 | 155900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20241217 | 155800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20241217 | 155700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20241217 | 155600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20241217 | 155500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20241217 | 155400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20241217 | 155300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20241217 | 155200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20241217 | 155100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20241217 | 155000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20241217 | 154900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20241217 | 154800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20241217 | 154700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 183 | 20241217 | 154600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20241217 | 154500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20241217 | 154400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20241217 | 154300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20241217 | 154200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20241217 | 154100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20241217 | 154000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20241217 | 153900 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20241217 | 153800 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20241217 | 153700 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20241217 | 153600 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20241217 | 153500 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20241217 | 153400 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20241217 | 153300 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20241217 | 153200 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20241217 | 153100 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20241217 | 153000 | 1896964750 | 38300 | 38300 | 38300 | 38300 | 2141 |
| 200 | 20241217 | 152900 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20241217 | 152800 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20241217 | 152700 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20241217 | 152600 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20241217 | 152500 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20241217 | 152400 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20241217 | 152300 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20241217 | 152200 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20241217 | 152100 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20241217 | 152000 | 1814964450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20241217 | 151900 | 1814964450 | 38200 | 38250 | 38250 | 38200 | 205 |
| 211 | 20241217 | 151800 | 1807126750 | 38250 | 38250 | 38250 | 38250 | 65 |
| 212 | 20241217 | 151700 | 1804640500 | 38250 | 38250 | 38250 | 38200 | 43 |
| 213 | 20241217 | 151600 | 1802995950 | 38250 | 38250 | 38250 | 38250 | 12 |
| 214 | 20241217 | 151500 | 1802536950 | 38250 | 38250 | 38250 | 38200 | 67 |
| 215 | 20241217 | 151400 | 1799976700 | 38250 | 38250 | 38250 | 38250 | 141 |
| 216 | 20241217 | 151300 | 1794583450 | 38250 | 38250 | 38250 | 38200 | 68 |
| 217 | 20241217 | 151200 | 1791982550 | 38250 | 38250 | 38250 | 38200 | 19 |
| 218 | 20241217 | 151100 | 1791255950 | 38250 | 38250 | 38250 | 38250 | 27 |
| 219 | 20241217 | 151000 | 1790223200 | 38250 | 38250 | 38250 | 38250 | 22 |
| 220 | 20241217 | 150900 | 1789381700 | 38250 | 38250 | 38250 | 38200 | 196 |
| 221 | 20241217 | 150800 | 1781889350 | 38250 | 38300 | 38300 | 38200 | 207 |
| 222 | 20241217 | 150700 | 1773972700 | 38300 | 38300 | 38300 | 38300 | 25 |
| 223 | 20241217 | 150600 | 1773015200 | 38300 | 38200 | 38300 | 38200 | 125 |
| 224 | 20241217 | 150500 | 1768236150 | 38250 | 38300 | 38300 | 38200 | 38 |
| 225 | 20241217 | 150400 | 1766782950 | 38300 | 38300 | 38300 | 38250 | 21 |
| 226 | 20241217 | 150300 | 1765978900 | 38300 | 38300 | 38300 | 38300 | 13 |
| 227 | 20241217 | 150200 | 1765481000 | 38300 | 38300 | 38300 | 38100 | 1548 |
| 228 | 20241217 | 150100 | 1706454700 | 38300 | 38300 | 38300 | 38200 | 99 |
| 229 | 20241217 | 150000 | 1702666500 | 38300 | 38300 | 38300 | 38250 | 24 |
| 230 | 20241217 | 145900 | 1701748050 | 38300 | 38300 | 38300 | 38150 | 214 |
| 231 | 20241217 | 145800 | 1693572200 | 38300 | 38300 | 38300 | 38250 | 18 |
| 232 | 20241217 | 145700 | 1692883050 | 38300 | 38300 | 38300 | 38300 | 20 |
| 233 | 20241217 | 145600 | 1692117050 | 38300 | 38250 | 38300 | 38250 | 37 |
| 234 | 20241217 | 145500 | 1690701750 | 38250 | 38250 | 38250 | 38200 | 608 |
| 235 | 20241217 | 145400 | 1667475400 | 38250 | 38350 | 38350 | 38250 | 86 |
| 236 | 20241217 | 145300 | 1664183900 | 38300 | 38350 | 38350 | 38300 | 85 |
| 237 | 20241217 | 145200 | 1660927450 | 38350 | 38350 | 38350 | 38300 | 33 |
| 238 | 20241217 | 145100 | 1659662300 | 38350 | 38350 | 38350 | 38300 | 22 |
| 239 | 20241217 | 145000 | 1658819250 | 38300 | 38300 | 38350 | 38200 | 690 |
| 240 | 20241217 | 144900 | 1632431200 | 38250 | 38350 | 38350 | 38250 | 74 |
| 241 | 20241217 | 144800 | 1629599100 | 38350 | 38350 | 38350 | 38300 | 13 |
| 242 | 20241217 | 144700 | 1629100650 | 38350 | 38350 | 38350 | 38300 | 33 |
| 243 | 20241217 | 144600 | 1627836100 | 38350 | 38300 | 38350 | 38300 | 7 |
| 244 | 20241217 | 144500 | 1627567800 | 38300 | 38300 | 38300 | 38250 | 17 |
| 245 | 20241217 | 144400 | 1626917050 | 38300 | 38300 | 38300 | 38250 | 236 |
| 246 | 20241217 | 144300 | 1617889550 | 38300 | 38300 | 38300 | 38250 | 34 |
| 247 | 20241217 | 144200 | 1616588200 | 38300 | 38300 | 38300 | 38300 | 11 |
| 248 | 20241217 | 144100 | 1616166900 | 38300 | 38300 | 38300 | 38300 | 26 |
| 249 | 20241217 | 144000 | 1615171100 | 38300 | 38300 | 38300 | 38300 | 16 |
| 250 | 20241217 | 143900 | 1614558300 | 38300 | 38300 | 38350 | 38250 | 64 |
| 251 | 20241217 | 143800 | 1612108550 | 38350 | 38350 | 38350 | 38350 | 9 |
| 252 | 20241217 | 143700 | 1611763400 | 38350 | 38350 | 38350 | 38300 | 17 |
| 253 | 20241217 | 143600 | 1611112100 | 38350 | 38350 | 38350 | 38300 | 24 |
| 254 | 20241217 | 143500 | 1610192550 | 38350 | 38350 | 38350 | 38350 | 5 |
| 255 | 20241217 | 143400 | 1610000800 | 38350 | 38350 | 38350 | 38300 | 18 |
| 256 | 20241217 | 143300 | 1609311150 | 38300 | 38350 | 38350 | 38300 | 4 |
| 257 | 20241217 | 143200 | 1609157800 | 38350 | 38300 | 38350 | 38300 | 309 |
| 258 | 20241217 | 143100 | 1597308050 | 38300 | 38350 | 38350 | 38300 | 8 |
| 259 | 20241217 | 143000 | 1597001600 | 38350 | 38350 | 38350 | 38350 | 1 |
| 260 | 20241217 | 142900 | 1596963250 | 38350 | 38250 | 38350 | 38250 | 327 |
| 261 | 20241217 | 142800 | 1584441350 | 38300 | 38350 | 38350 | 38250 | 115 |
| 262 | 20241217 | 142700 | 1580037700 | 38300 | 38300 | 38350 | 38300 | 37 |
| 263 | 20241217 | 142600 | 1578620100 | 38350 | 38300 | 38350 | 38300 | 21 |
| 264 | 20241217 | 142500 | 1577815550 | 38350 | 38350 | 38350 | 38300 | 25 |
| 265 | 20241217 | 142400 | 1576857550 | 38350 | 38350 | 38350 | 38300 | 21 |
| 266 | 20241217 | 142300 | 1576052900 | 38300 | 38300 | 38300 | 38250 | 30 |
| 267 | 20241217 | 142200 | 1574904900 | 38250 | 38250 | 38300 | 38250 | 30 |
| 268 | 20241217 | 142100 | 1573757350 | 38300 | 38250 | 38300 | 38250 | 66 |
| 269 | 20241217 | 142000 | 1571232700 | 38300 | 38300 | 38300 | 38250 | 26 |
| 270 | 20241217 | 141900 | 1570237900 | 38250 | 38250 | 38300 | 38250 | 47 |
| 271 | 20241217 | 141800 | 1568440050 | 38300 | 38300 | 38350 | 38300 | 45 |
| 272 | 20241217 | 141700 | 1566716150 | 38300 | 38300 | 38350 | 38300 | 103 |
| 273 | 20241217 | 141600 | 1562770150 | 38350 | 38350 | 38350 | 38300 | 21 |
| 274 | 20241217 | 141500 | 1561965500 | 38300 | 38300 | 38300 | 38300 | 510 |
| 275 | 20241217 | 141400 | 1542432500 | 38350 | 38350 | 38350 | 38300 | 480 |
| 276 | 20241217 | 141300 | 1524024700 | 38350 | 38350 | 38400 | 38350 | 22 |
| 277 | 20241217 | 141200 | 1523180900 | 38350 | 38300 | 38350 | 38300 | 68 |
| 278 | 20241217 | 141100 | 1520574000 | 38350 | 38300 | 38350 | 38300 | 18 |
| 279 | 20241217 | 141000 | 1519884250 | 38350 | 38400 | 38450 | 38350 | 177 |
| 280 | 20241217 | 140900 | 1513089150 | 38350 | 38400 | 38400 | 38300 | 22 |
| 281 | 20241217 | 140800 | 1512245800 | 38350 | 38400 | 38400 | 38350 | 17 |
| 282 | 20241217 | 140700 | 1511593800 | 38400 | 38350 | 38400 | 38350 | 20 |
| 283 | 20241217 | 140600 | 1510826700 | 38350 | 38350 | 38400 | 38350 | 32 |
| 284 | 20241217 | 140500 | 1509599350 | 38400 | 38400 | 38400 | 38350 | 78 |
| 285 | 20241217 | 140400 | 1506607350 | 38350 | 38400 | 38400 | 38350 | 21 |
| 286 | 20241217 | 140300 | 1505801700 | 38400 | 38450 | 38450 | 38400 | 15 |
| 287 | 20241217 | 140200 | 1505225550 | 38450 | 38450 | 38450 | 38350 | 267 |
| 288 | 20241217 | 140100 | 1494961000 | 38450 | 38400 | 38450 | 38400 | 13 |
| 289 | 20241217 | 140000 | 1494461750 | 38400 | 38350 | 38400 | 38350 | 50 |
| 290 | 20241217 | 135900 | 1492543450 | 38350 | 38400 | 38400 | 38350 | 213 |
| 291 | 20241217 | 135800 | 1484368950 | 38400 | 38400 | 38400 | 38400 | 258 |
| 292 | 20241217 | 135700 | 1474461750 | 38350 | 38350 | 38400 | 38350 | 32 |
| 293 | 20241217 | 135600 | 1473234400 | 38350 | 38400 | 38400 | 38350 | 40 |
| 294 | 20241217 | 135500 | 1471699250 | 38350 | 38400 | 38400 | 38350 | 98 |
| 295 | 20241217 | 135400 | 1467940850 | 38350 | 38350 | 38350 | 38350 | 44 |
| 296 | 20241217 | 135300 | 1466253450 | 38400 | 38400 | 38450 | 38400 | 17 |
| 297 | 20241217 | 135200 | 1465600600 | 38400 | 38400 | 38450 | 38400 | 39 |
| 298 | 20241217 | 135100 | 1464102550 | 38450 | 38400 | 38450 | 38400 | 15 |
| 299 | 20241217 | 135000 | 1463526400 | 38400 | 38450 | 38450 | 38400 | 115 |
| 300 | 20241217 | 134900 | 1459105500 | 38400 | 38450 | 38450 | 38400 | 38 |
| 301 | 20241217 | 134800 | 1457645700 | 38400 | 38400 | 38450 | 38400 | 30 |
| 302 | 20241217 | 134700 | 1456493050 | 38450 | 38350 | 38450 | 38350 | 35 |
| 303 | 20241217 | 134600 | 1455149600 | 38350 | 38350 | 38400 | 38350 | 269 |
| 304 | 20241217 | 134500 | 1444832950 | 38400 | 38400 | 38400 | 38400 | 112 |
| 305 | 20241217 | 134400 | 1440532150 | 38400 | 38400 | 38450 | 38400 | 166 |
| 306 | 20241217 | 134300 | 1434157600 | 38400 | 38450 | 38450 | 38400 | 19 |
| 307 | 20241217 | 134200 | 1433427900 | 38400 | 38400 | 38450 | 38400 | 35 |
| 308 | 20241217 | 134100 | 1432083700 | 38400 | 38400 | 38450 | 38400 | 71 |
| 309 | 20241217 | 134000 | 1429355800 | 38450 | 38400 | 38450 | 38400 | 26 |
| 310 | 20241217 | 133900 | 1428356950 | 38450 | 38450 | 38450 | 38400 | 29 |
| 311 | 20241217 | 133800 | 1427242700 | 38450 | 38400 | 38450 | 38400 | 89 |
| 312 | 20241217 | 133700 | 1423824350 | 38400 | 38400 | 38450 | 38400 | 31 |
| 313 | 20241217 | 133600 | 1422633600 | 38450 | 38550 | 38550 | 38400 | 18 |
| 314 | 20241217 | 133500 | 1421940700 | 38450 | 38550 | 38550 | 38450 | 135 |
| 315 | 20241217 | 133400 | 1416744950 | 38500 | 38550 | 38550 | 38500 | 15 |
| 316 | 20241217 | 133300 | 1416167350 | 38550 | 38500 | 38550 | 38500 | 54 |
| 317 | 20241217 | 133200 | 1414088200 | 38500 | 38550 | 38550 | 38500 | 48 |
| 318 | 20241217 | 133100 | 1412239900 | 38550 | 38500 | 38550 | 38500 | 13 |
| 319 | 20241217 | 133000 | 1411739300 | 38500 | 38400 | 38500 | 38400 | 594 |
| 320 | 20241217 | 132900 | 1388900400 | 38400 | 38450 | 38450 | 38400 | 48 |
| 321 | 20241217 | 132800 | 1387055500 | 38400 | 38450 | 38450 | 38400 | 27 |
| 322 | 20241217 | 132700 | 1386018350 | 38400 | 38400 | 38450 | 38400 | 224 |
| 323 | 20241217 | 132600 | 1377416700 | 38400 | 38400 | 38450 | 38400 | 33 |
| 324 | 20241217 | 132500 | 1376148750 | 38450 | 38400 | 38450 | 38400 | 22 |
| 325 | 20241217 | 132400 | 1375303850 | 38450 | 38450 | 38450 | 38400 | 29 |
| 326 | 20241217 | 132300 | 1374189250 | 38500 | 38550 | 38550 | 38400 | 1733 |
| 327 | 20241217 | 132200 | 1307481200 | 38500 | 38500 | 38550 | 38500 | 33 |
| 328 | 20241217 | 132100 | 1306210550 | 38500 | 38550 | 38550 | 38500 | 25 |
| 329 | 20241217 | 132000 | 1305247600 | 38550 | 38550 | 38550 | 38500 | 85 |
| 330 | 20241217 | 131900 | 1301971950 | 38550 | 38500 | 38550 | 38500 | 138 |
| 331 | 20241217 | 131800 | 1296658850 | 38550 | 38550 | 38600 | 38550 | 235 |
| 332 | 20241217 | 131700 | 1287599450 | 38600 | 38550 | 38600 | 38550 | 40 |
| 333 | 20241217 | 131600 | 1286056800 | 38550 | 38550 | 38600 | 38550 | 18 |
| 334 | 20241217 | 131500 | 1285362750 | 38550 | 38600 | 38600 | 38550 | 25 |
| 335 | 20241217 | 131400 | 1284398850 | 38600 | 38600 | 38600 | 38550 | 15 |
| 336 | 20241217 | 131300 | 1283820450 | 38550 | 38550 | 38550 | 38550 | 120 |
| 337 | 20241217 | 131200 | 1279194450 | 38550 | 38550 | 38600 | 38550 | 52 |
| 338 | 20241217 | 131100 | 1277189700 | 38600 | 38550 | 38600 | 38550 | 23 |
| 339 | 20241217 | 131000 | 1276302700 | 38600 | 38550 | 38600 | 38550 | 16 |
| 340 | 20241217 | 130900 | 1275685750 | 38550 | 38600 | 38600 | 38550 | 19 |
| 341 | 20241217 | 130800 | 1274953150 | 38550 | 38600 | 38600 | 38550 | 193 |
| 342 | 20241217 | 130700 | 1267512900 | 38550 | 38550 | 38550 | 38550 | 34 |
| 343 | 20241217 | 130600 | 1266202200 | 38600 | 38600 | 38600 | 38550 | 57 |
| 344 | 20241217 | 130500 | 1264002200 | 38600 | 38600 | 38600 | 38550 | 33 |
| 345 | 20241217 | 130400 | 1262728600 | 38600 | 38550 | 38600 | 38550 | 8 |
| 346 | 20241217 | 130300 | 1262420000 | 38550 | 38550 | 38550 | 38550 | 230 |
| 347 | 20241217 | 130200 | 1253553500 | 38550 | 38600 | 38600 | 38550 | 7 |
| 348 | 20241217 | 130100 | 1253283500 | 38600 | 38600 | 38600 | 38550 | 14 |
| 349 | 20241217 | 130000 | 1252743300 | 38550 | 38550 | 38550 | 38550 | 167 |
| 350 | 20241217 | 125900 | 1246305450 | 38600 | 38550 | 38600 | 38550 | 17 |
| 351 | 20241217 | 125800 | 1245649950 | 38550 | 38500 | 38550 | 38500 | 32 |
| 352 | 20241217 | 125700 | 1244416550 | 38500 | 38550 | 38550 | 38500 | 6 |
| 353 | 20241217 | 125600 | 1244185300 | 38550 | 38550 | 38600 | 38550 | 15 |
| 354 | 20241217 | 125500 | 1243607000 | 38550 | 38600 | 38600 | 38550 | 592 |
| 355 | 20241217 | 125400 | 1220785250 | 38600 | 38600 | 38600 | 38550 | 20 |
| 356 | 20241217 | 125300 | 1220013550 | 38550 | 38600 | 38600 | 38550 | 204 |
| 357 | 20241217 | 125200 | 1212149250 | 38600 | 38600 | 38600 | 38550 | 9 |
| 358 | 20241217 | 125100 | 1211802100 | 38600 | 38600 | 38600 | 38550 | 14 |
| 359 | 20241217 | 125000 | 1211261950 | 38600 | 38600 | 38650 | 38600 | 24 |
| 360 | 20241217 | 124900 | 1210334800 | 38600 | 38600 | 38600 | 38550 | 288 |
| 361 | 20241217 | 124800 | 1199218200 | 38600 | 38650 | 38650 | 38600 | 597 |
| 362 | 20241217 | 124700 | 1176173350 | 38650 | 38650 | 38650 | 38600 | 26 |
| 363 | 20241217 | 124600 | 1175168500 | 38650 | 38650 | 38650 | 38650 | 30 |
| 364 | 20241217 | 124500 | 1174009000 | 38650 | 38650 | 38650 | 38650 | 443 |
| 365 | 20241217 | 124400 | 1156887050 | 38700 | 38650 | 38700 | 38650 | 302 |
| 366 | 20241217 | 124300 | 1145214600 | 38650 | 38700 | 38700 | 38650 | 24 |
| 367 | 20241217 | 124200 | 1144285850 | 38650 | 38750 | 38750 | 38650 | 71 |
| 368 | 20241217 | 124100 | 1141538000 | 38700 | 38750 | 38750 | 38700 | 9 |
| 369 | 20241217 | 124000 | 1141189550 | 38700 | 38750 | 38750 | 38700 | 82 |
| 370 | 20241217 | 123900 | 1138016000 | 38700 | 38750 | 38750 | 38700 | 15 |
| 371 | 20241217 | 123800 | 1137434950 | 38800 | 38750 | 38800 | 38750 | 8 |
| 372 | 20241217 | 123700 | 1137124800 | 38750 | 38700 | 38750 | 38700 | 42 |
| 373 | 20241217 | 123600 | 1135497500 | 38750 | 38750 | 38750 | 38700 | 21 |
| 374 | 20241217 | 123500 | 1134683800 | 38750 | 38700 | 38750 | 38700 | 38 |
| 375 | 20241217 | 123400 | 1133211550 | 38700 | 38750 | 38750 | 38700 | 7 |
| 376 | 20241217 | 123300 | 1132940500 | 38700 | 38750 | 38750 | 38700 | 4 |
| 377 | 20241217 | 123200 | 1132785550 | 38700 | 38750 | 38750 | 38700 | 104 |
| 378 | 20241217 | 123100 | 1128760100 | 38750 | 38700 | 38750 | 38700 | 63 |
| 379 | 20241217 | 123000 | 1126319100 | 38750 | 38700 | 38750 | 38700 | 57 |
| 380 | 20241217 | 122900 | 1124113050 | 38700 | 38750 | 38750 | 38700 | 4 |
| 381 | 20241217 | 122800 | 1123958100 | 38750 | 38700 | 38750 | 38700 | 13 |
| 382 | 20241217 | 122700 | 1123454850 | 38750 | 38850 | 38850 | 38750 | 242 |
| 383 | 20241217 | 122600 | 1114075200 | 38800 | 38800 | 38800 | 38800 | 10 |
| 384 | 20241217 | 122500 | 1113687200 | 38800 | 38800 | 38800 | 38750 | 13 |
| 385 | 20241217 | 122400 | 1113183050 | 38800 | 38800 | 38800 | 38750 | 10 |
| 386 | 20241217 | 122300 | 1112795300 | 38850 | 38850 | 38850 | 38850 | 4 |
| 387 | 20241217 | 122200 | 1112639900 | 38850 | 38850 | 38850 | 38800 | 5 |
| 388 | 20241217 | 122100 | 1112445700 | 38850 | 38850 | 38850 | 38850 | 8 |
| 389 | 20241217 | 122000 | 1112134900 | 38800 | 38800 | 38800 | 38800 | 2 |
| 390 | 20241217 | 121900 | 1112057300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 391 | 20241217 | 121800 | 1112057300 | 38750 | 38800 | 38800 | 38750 | 9 |
| 392 | 20241217 | 121700 | 1111708350 | 38800 | 38750 | 38800 | 38750 | 8 |
| 393 | 20241217 | 121600 | 1111398200 | 38800 | 38800 | 38800 | 38800 | 3 |
| 394 | 20241217 | 121500 | 1111281800 | 38750 | 38800 | 38800 | 38750 | 7 |
| 395 | 20241217 | 121400 | 1111010400 | 38750 | 38800 | 38800 | 38750 | 227 |
| 396 | 20241217 | 121300 | 1102213050 | 38750 | 38750 | 38800 | 38750 | 48 |
| 397 | 20241217 | 121200 | 1100351400 | 38750 | 38750 | 38750 | 38750 | 1 |
| 398 | 20241217 | 121100 | 1100312650 | 38800 | 38750 | 38800 | 38750 | 8 |
| 399 | 20241217 | 121000 | 1100002500 | 38800 | 38800 | 38800 | 38750 | 8 |
| 400 | 20241217 | 120900 | 1099692300 | 38750 | 38800 | 38800 | 38750 | 4 |
| 401 | 20241217 | 120800 | 1099537150 | 38750 | 38750 | 38800 | 38750 | 8 |
| 402 | 20241217 | 120700 | 1099227050 | 38800 | 38800 | 38800 | 38800 | 3 |
| 403 | 20241217 | 120600 | 1099110650 | 38750 | 38800 | 38800 | 38750 | 4 |
| 404 | 20241217 | 120500 | 1098955500 | 38750 | 38750 | 38750 | 38750 | 24 |
| 405 | 20241217 | 120400 | 1098025500 | 38800 | 38750 | 38800 | 38750 | 91 |
| 406 | 20241217 | 120300 | 1094499100 | 38800 | 38800 | 38800 | 38800 | 433 |
| 407 | 20241217 | 120200 | 1077698700 | 38800 | 38850 | 38850 | 38800 | 400 |
| 408 | 20241217 | 120100 | 1062178600 | 38800 | 38850 | 38850 | 38800 | 8 |
| 409 | 20241217 | 120000 | 1061868000 | 38800 | 38850 | 38850 | 38800 | 8 |
| 410 | 20241217 | 115900 | 1061557450 | 38850 | 38850 | 38850 | 38850 | 3 |
| 411 | 20241217 | 115800 | 1061440900 | 38800 | 38850 | 38850 | 38800 | 221 |
| 412 | 20241217 | 115700 | 1052855300 | 38900 | 38850 | 38900 | 38850 | 228 |
| 413 | 20241217 | 115600 | 1043997350 | 38900 | 38850 | 38900 | 38850 | 38 |
| 414 | 20241217 | 115500 | 1042520950 | 38850 | 38850 | 38900 | 38850 | 20 |
| 415 | 20241217 | 115400 | 1041743800 | 38900 | 38900 | 38900 | 38850 | 8 |
| 416 | 20241217 | 115300 | 1041432800 | 38850 | 38850 | 38900 | 38850 | 77 |
| 417 | 20241217 | 115200 | 1038441100 | 38900 | 38900 | 38900 | 38850 | 13 |
| 418 | 20241217 | 115100 | 1037935450 | 38850 | 38900 | 38900 | 38850 | 5 |
| 419 | 20241217 | 115000 | 1037741150 | 38900 | 38850 | 38900 | 38850 | 6 |
| 420 | 20241217 | 114900 | 1037508000 | 38900 | 38900 | 38900 | 38900 | 3 |
| 421 | 20241217 | 114800 | 1037391300 | 38800 | 38800 | 38800 | 38800 | 1 |
| 422 | 20241217 | 114700 | 1037352500 | 39000 | 38800 | 39000 | 38800 | 39 |
| 423 | 20241217 | 114600 | 1035837200 | 38800 | 38900 | 38900 | 38800 | 88 |
| 424 | 20241217 | 114500 | 1032421300 | 38800 | 38850 | 38850 | 38800 | 251 |
| 425 | 20241217 | 114400 | 1022682450 | 38850 | 38800 | 38850 | 38800 | 6 |
| 426 | 20241217 | 114300 | 1022449600 | 38850 | 38850 | 38850 | 38850 | 19 |
| 427 | 20241217 | 114200 | 1021711450 | 38900 | 38950 | 38950 | 38900 | 4 |
| 428 | 20241217 | 114100 | 1021555700 | 38950 | 38900 | 39000 | 38900 | 95 |
| 429 | 20241217 | 114000 | 1017855500 | 38950 | 38850 | 38950 | 38850 | 78 |
| 430 | 20241217 | 113900 | 1014823100 | 38850 | 38850 | 38850 | 38800 | 14 |
| 431 | 20241217 | 113800 | 1014279300 | 38850 | 38850 | 38850 | 38850 | 50 |
| 432 | 20241217 | 113700 | 1012336800 | 38850 | 38850 | 38850 | 38850 | 7 |
| 433 | 20241217 | 113600 | 1012064850 | 38800 | 38800 | 38800 | 38800 | 1 |
| 434 | 20241217 | 113500 | 1012026050 | 38800 | 38850 | 38850 | 38800 | 162 |
| 435 | 20241217 | 113400 | 1005736850 | 38850 | 38950 | 38950 | 38850 | 15 |
| 436 | 20241217 | 113300 | 1005153750 | 38950 | 38950 | 38950 | 38950 | 2 |
| 437 | 20241217 | 113200 | 1005075850 | 38900 | 38950 | 38950 | 38900 | 4 |
| 438 | 20241217 | 113100 | 1004920100 | 38900 | 39000 | 39000 | 38900 | 18 |
| 439 | 20241217 | 113000 | 1004219400 | 39000 | 39050 | 39050 | 38850 | 129 |
| 440 | 20241217 | 112900 | 999184250 | 39050 | 38900 | 39050 | 38900 | 199 |
| 441 | 20241217 | 112800 | 991419200 | 38850 | 38850 | 38900 | 38850 | 137 |
| 442 | 20241217 | 112700 | 986096600 | 38850 | 38850 | 38900 | 38850 | 79 |
| 443 | 20241217 | 112600 | 983027350 | 38850 | 38900 | 38900 | 38850 | 4 |
| 444 | 20241217 | 112500 | 982871800 | 38900 | 38900 | 38900 | 38900 | 11 |
| 445 | 20241217 | 112400 | 982443900 | 39000 | 39000 | 39000 | 39000 | 150 |
| 446 | 20241217 | 112300 | 976593900 | 38900 | 38850 | 38900 | 38850 | 26 |
| 447 | 20241217 | 112200 | 975582750 | 38900 | 38800 | 38900 | 38800 | 21 |
| 448 | 20241217 | 112100 | 974766450 | 38800 | 38850 | 38850 | 38800 | 33 |
| 449 | 20241217 | 112000 | 973485900 | 38800 | 38800 | 38800 | 38800 | 5 |
| 450 | 20241217 | 111900 | 973291900 | 38850 | 38850 | 38850 | 38850 | 25 |
| 451 | 20241217 | 111800 | 972320650 | 38900 | 38950 | 39000 | 38900 | 273 |
| 452 | 20241217 | 111700 | 961692800 | 38950 | 38950 | 38950 | 38950 | 18 |
| 453 | 20241217 | 111600 | 960991700 | 38950 | 38800 | 38950 | 38800 | 27 |
| 454 | 20241217 | 111500 | 959941650 | 38900 | 38900 | 38900 | 38900 | 3 |
| 455 | 20241217 | 111400 | 959824950 | 38800 | 38800 | 38800 | 38800 | 1 |
| 456 | 20241217 | 111300 | 959786150 | 38900 | 38900 | 38900 | 38900 | 4 |
| 457 | 20241217 | 111200 | 959630550 | 38900 | 38800 | 38900 | 38800 | 405 |
| 458 | 20241217 | 111100 | 943876750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 459 | 20241217 | 111000 | 943876750 | 38800 | 38900 | 38900 | 38800 | 2 |
| 460 | 20241217 | 110900 | 943799050 | 38800 | 38850 | 38900 | 38800 | 78 |
| 461 | 20241217 | 110800 | 940770650 | 38850 | 38850 | 38850 | 38850 | 4 |
| 462 | 20241217 | 110700 | 940615250 | 38850 | 38800 | 38850 | 38800 | 2 |
| 463 | 20241217 | 110600 | 940537600 | 38800 | 38800 | 38800 | 38800 | 61 |
| 464 | 20241217 | 110500 | 938170800 | 38800 | 38800 | 38800 | 38750 | 103 |
| 465 | 20241217 | 110400 | 934174600 | 38800 | 38800 | 38800 | 38750 | 152 |
| 466 | 20241217 | 110300 | 928277300 | 38850 | 38750 | 38850 | 38750 | 69 |
| 467 | 20241217 | 110200 | 925601650 | 38750 | 38750 | 38750 | 38750 | 11 |
| 468 | 20241217 | 110100 | 925175400 | 38750 | 38850 | 38850 | 38750 | 89 |
| 469 | 20241217 | 110000 | 921722100 | 38950 | 38900 | 38950 | 38900 | 8 |
| 470 | 20241217 | 105900 | 921410750 | 38900 | 38900 | 38900 | 38900 | 8 |
| 471 | 20241217 | 105800 | 921099550 | 38900 | 38800 | 38900 | 38800 | 19 |
| 472 | 20241217 | 105700 | 920360750 | 38850 | 38800 | 38850 | 38750 | 367 |
| 473 | 20241217 | 105600 | 906113950 | 38800 | 38800 | 38800 | 38750 | 21 |
| 474 | 20241217 | 105500 | 905299400 | 38800 | 38750 | 38800 | 38750 | 151 |
| 475 | 20241217 | 105400 | 899445350 | 38750 | 38800 | 38800 | 38750 | 25 |
| 476 | 20241217 | 105300 | 898476500 | 38750 | 38750 | 38750 | 38750 | 259 |
| 477 | 20241217 | 105200 | 888440250 | 38750 | 38750 | 38750 | 38750 | 4 |
| 478 | 20241217 | 105100 | 888285250 | 38750 | 38900 | 38900 | 38750 | 14 |
| 479 | 20241217 | 105000 | 887740800 | 38900 | 38900 | 38900 | 38900 | 4 |
| 480 | 20241217 | 104900 | 887585200 | 38900 | 38900 | 38900 | 38900 | 12 |
| 481 | 20241217 | 104800 | 887118400 | 38900 | 38900 | 38900 | 38850 | 46 |
| 482 | 20241217 | 104700 | 885329200 | 38900 | 38750 | 38900 | 38750 | 3 |
| 483 | 20241217 | 104600 | 885212650 | 38700 | 38850 | 38850 | 38700 | 56 |
| 484 | 20241217 | 104500 | 883041550 | 38700 | 38850 | 38950 | 38700 | 508 |
| 485 | 20241217 | 104400 | 863351600 | 38850 | 38800 | 38850 | 38800 | 96 |
| 486 | 20241217 | 104300 | 859626150 | 38800 | 38750 | 38800 | 38750 | 186 |
| 487 | 20241217 | 104200 | 852409500 | 38750 | 38750 | 38800 | 38750 | 121 |
| 488 | 20241217 | 104100 | 847720450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 489 | 20241217 | 104000 | 847720450 | 38750 | 38700 | 38750 | 38700 | 70 |
| 490 | 20241217 | 103900 | 845008200 | 38700 | 38700 | 38700 | 38700 | 20 |
| 491 | 20241217 | 103800 | 844234200 | 38700 | 38800 | 38800 | 38700 | 378 |
| 492 | 20241217 | 103700 | 829570600 | 38700 | 38700 | 38800 | 38650 | 494 |
| 493 | 20241217 | 103600 | 810445500 | 38650 | 38750 | 38750 | 38650 | 203 |
| 494 | 20241217 | 103500 | 802589400 | 38750 | 38700 | 38750 | 38700 | 6 |
| 495 | 20241217 | 103400 | 802357000 | 38700 | 38700 | 38700 | 38700 | 2 |
| 496 | 20241217 | 103300 | 802279600 | 38850 | 38850 | 38850 | 38850 | 10 |
| 497 | 20241217 | 103200 | 801891100 | 38850 | 38850 | 39000 | 38700 | 2131 |
| 498 | 20241217 | 103100 | 719252950 | 38850 | 38800 | 38850 | 38800 | 463 |
| 499 | 20241217 | 103000 | 701287250 | 38850 | 38850 | 38850 | 38850 | 98 |
| 500 | 20241217 | 102900 | 697479950 | 38850 | 39050 | 39050 | 38850 | 1242 |
| 501 | 20241217 | 102800 | 649155050 | 39050 | 39000 | 39050 | 39000 | 17 |
| 502 | 20241217 | 102700 | 648491400 | 39000 | 39000 | 39000 | 39000 | 6 |
| 503 | 20241217 | 102600 | 648257400 | 39000 | 39000 | 39050 | 39000 | 36 |
| 504 | 20241217 | 102500 | 646851850 | 39000 | 39000 | 39000 | 39000 | 24 |
| 505 | 20241217 | 102400 | 645915850 | 39050 | 39000 | 39050 | 39000 | 6 |
| 506 | 20241217 | 102300 | 645681650 | 39000 | 39100 | 39100 | 39000 | 277 |
| 507 | 20241217 | 102200 | 634863650 | 39100 | 39000 | 39100 | 39000 | 62 |
| 508 | 20241217 | 102100 | 632442400 | 39050 | 39000 | 39050 | 39000 | 31 |
| 509 | 20241217 | 102000 | 631233350 | 38950 | 39000 | 39000 | 38950 | 32 |
| 510 | 20241217 | 101900 | 629985400 | 39000 | 39000 | 39000 | 38950 | 19 |
| 511 | 20241217 | 101800 | 629244600 | 39000 | 39000 | 39050 | 38950 | 75 |
| 512 | 20241217 | 101700 | 626319450 | 39000 | 39000 | 39000 | 39000 | 7 |
| 513 | 20241217 | 101600 | 626046450 | 39000 | 39000 | 39000 | 39000 | 13 |
| 514 | 20241217 | 101500 | 625539450 | 38950 | 38950 | 39000 | 38950 | 17 |
| 515 | 20241217 | 101400 | 624876650 | 38950 | 38950 | 38950 | 38950 | 1 |
| 516 | 20241217 | 101300 | 624837700 | 38900 | 38950 | 38950 | 38900 | 22 |
| 517 | 20241217 | 101200 | 623980850 | 38900 | 38900 | 38900 | 38900 | 82 |
| 518 | 20241217 | 101100 | 620791050 | 38900 | 38900 | 38900 | 38900 | 33 |
| 519 | 20241217 | 101000 | 619507350 | 38900 | 38900 | 38900 | 38900 | 12 |
| 520 | 20241217 | 100900 | 619040550 | 38950 | 38900 | 38950 | 38900 | 23 |
| 521 | 20241217 | 100800 | 618145600 | 38900 | 39000 | 39000 | 38900 | 121 |
| 522 | 20241217 | 100700 | 613432550 | 39000 | 39100 | 39100 | 39000 | 5 |
| 523 | 20241217 | 100600 | 613237150 | 38950 | 38950 | 38950 | 38950 | 1 |
| 524 | 20241217 | 100500 | 613198200 | 38950 | 38950 | 38950 | 38950 | 1 |
| 525 | 20241217 | 100400 | 613159250 | 38950 | 38850 | 39400 | 38850 | 402 |
| 526 | 20241217 | 100300 | 597415500 | 38850 | 38800 | 38850 | 38800 | 19 |
| 527 | 20241217 | 100200 | 596677400 | 38800 | 38800 | 38800 | 38800 | 932 |
| 528 | 20241217 | 100100 | 560515800 | 38900 | 38900 | 38900 | 38850 | 261 |
| 529 | 20241217 | 100000 | 550374650 | 38900 | 38900 | 38900 | 38900 | 38 |
| 530 | 20241217 | 095900 | 548896450 | 38850 | 38900 | 38900 | 38850 | 16 |
| 531 | 20241217 | 095800 | 548274500 | 38900 | 39000 | 39000 | 38900 | 210 |
| 532 | 20241217 | 095700 | 540104500 | 38950 | 38950 | 39000 | 38950 | 53 |
| 533 | 20241217 | 095600 | 538039650 | 38950 | 38950 | 38950 | 38950 | 41 |
| 534 | 20241217 | 095500 | 536442700 | 38950 | 39000 | 39000 | 38950 | 103 |
| 535 | 20241217 | 095400 | 532425750 | 39000 | 39050 | 39050 | 39000 | 63 |
| 536 | 20241217 | 095300 | 529968000 | 39050 | 39050 | 39050 | 39050 | 4 |
| 537 | 20241217 | 095200 | 529811800 | 39100 | 39100 | 39100 | 39100 | 52 |
| 538 | 20241217 | 095100 | 527778600 | 39100 | 39150 | 39150 | 39100 | 102 |
| 539 | 20241217 | 095000 | 523785400 | 39100 | 39100 | 39100 | 39000 | 127 |
| 540 | 20241217 | 094900 | 518823150 | 39200 | 39200 | 39200 | 39150 | 82 |
| 541 | 20241217 | 094800 | 515612600 | 39100 | 39100 | 39100 | 39100 | 1 |
| 542 | 20241217 | 094700 | 515573500 | 39100 | 39050 | 39100 | 39050 | 19 |
| 543 | 20241217 | 094600 | 514830800 | 39050 | 38900 | 39050 | 38900 | 273 |
| 544 | 20241217 | 094500 | 504174650 | 38900 | 39050 | 39050 | 38900 | 568 |
| 545 | 20241217 | 094400 | 482036500 | 39050 | 39200 | 39200 | 39050 | 121 |
| 546 | 20241217 | 094300 | 477294300 | 39150 | 39150 | 39150 | 39150 | 14 |
| 547 | 20241217 | 094200 | 476746200 | 39050 | 39050 | 39050 | 39050 | 7 |
| 548 | 20241217 | 094100 | 476472850 | 39000 | 39250 | 39250 | 39000 | 118 |
| 549 | 20241217 | 094000 | 471864300 | 39150 | 39000 | 39150 | 39000 | 49 |
| 550 | 20241217 | 093900 | 469949200 | 39050 | 39000 | 39050 | 39000 | 3 |
| 551 | 20241217 | 093800 | 469832150 | 39000 | 39100 | 39100 | 39000 | 203 |
| 552 | 20241217 | 093700 | 461904850 | 39100 | 39100 | 39150 | 39100 | 328 |
| 553 | 20241217 | 093600 | 449079950 | 39200 | 39150 | 39200 | 39100 | 159 |
| 554 | 20241217 | 093500 | 442859950 | 39150 | 39150 | 39200 | 39150 | 98 |
| 555 | 20241217 | 093400 | 439023000 | 39200 | 39200 | 39200 | 39200 | 12 |
| 556 | 20241217 | 093300 | 438552600 | 39200 | 39150 | 39200 | 39150 | 68 |
| 557 | 20241217 | 093200 | 435887200 | 39200 | 39200 | 39200 | 39200 | 116 |
| 558 | 20241217 | 093100 | 431340000 | 39200 | 39150 | 39200 | 39150 | 49 |
| 559 | 20241217 | 093000 | 429420350 | 39150 | 39150 | 39150 | 39100 | 338 |
| 560 | 20241217 | 092900 | 416187700 | 39200 | 39150 | 39200 | 39150 | 144 |
| 561 | 20241217 | 092800 | 410547900 | 39100 | 39200 | 39300 | 39100 | 178 |
| 562 | 20241217 | 092700 | 403583150 | 39200 | 39250 | 39300 | 39150 | 257 |
| 563 | 20241217 | 092600 | 393484800 | 39250 | 39150 | 39250 | 39150 | 61 |
| 564 | 20241217 | 092500 | 391093850 | 39150 | 39150 | 39150 | 39150 | 12 |
| 565 | 20241217 | 092400 | 390624050 | 39100 | 39150 | 39150 | 39050 | 543 |
| 566 | 20241217 | 092300 | 369412900 | 39050 | 39050 | 39050 | 39050 | 60 |
| 567 | 20241217 | 092200 | 367069900 | 39050 | 39150 | 39250 | 39050 | 163 |
| 568 | 20241217 | 092100 | 360686250 | 39300 | 39100 | 39350 | 39050 | 452 |
| 569 | 20241217 | 092000 | 343000850 | 39250 | 39250 | 39250 | 39150 | 498 |
| 570 | 20241217 | 091900 | 323492950 | 39250 | 39500 | 39500 | 39150 | 791 |
| 571 | 20241217 | 091800 | 292427050 | 39500 | 39250 | 39500 | 39250 | 110 |
| 572 | 20241217 | 091700 | 288104700 | 39250 | 39400 | 39500 | 39250 | 264 |
| 573 | 20241217 | 091600 | 277699950 | 39400 | 39400 | 39450 | 39400 | 545 |
| 574 | 20241217 | 091500 | 256225900 | 39400 | 39600 | 39600 | 39350 | 569 |
| 575 | 20241217 | 091400 | 233751800 | 39600 | 39700 | 39700 | 39600 | 102 |
| 576 | 20241217 | 091300 | 229708150 | 39650 | 39900 | 39950 | 39650 | 507 |
| 577 | 20241217 | 091200 | 209507700 | 39850 | 39700 | 39850 | 39550 | 632 |
| 578 | 20241217 | 091100 | 184419700 | 39750 | 39500 | 39950 | 39500 | 1479 |
| 579 | 20241217 | 091000 | 125848600 | 38750 | 38750 | 38750 | 38750 | 0 |
| 580 | 20241217 | 090900 | 125848600 | 38750 | 39950 | 39950 | 38750 | 560 |
| 581 | 20241217 | 090800 | 103571000 | 40000 | 40050 | 40050 | 40000 | 70 |
| 582 | 20241217 | 090700 | 100770800 | 40050 | 40300 | 40300 | 40050 | 1374 |
| 583 | 20241217 | 090600 | 45549400 | 40300 | 40400 | 40400 | 40300 | 25 |
| 584 | 20241217 | 090500 | 44540650 | 40400 | 40450 | 40450 | 40400 | 43 |
| 585 | 20241217 | 090400 | 42803100 | 40450 | 40550 | 40600 | 40450 | 30 |
| 586 | 20241217 | 090300 | 41587950 | 40550 | 40600 | 40600 | 40550 | 275 |
| 587 | 20241217 | 090200 | 30423450 | 40600 | 40600 | 40600 | 40600 | 31 |
| 588 | 20241217 | 090100 | 29164850 | 40600 | 40600 | 40700 | 40600 | 419 |
| 589 | 20241217 | 090000 | 12150000 | 40650 | 41000 | 41200 | 40600 | 298 |