32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 3 | 20241217 | 185100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20241217 | 185000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20241217 | 184900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20241217 | 184800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20241217 | 184700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20241217 | 184600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20241217 | 184500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20241217 | 184400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20241217 | 184300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20241217 | 184200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20241217 | 184100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20241217 | 184000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20241217 | 183900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20241217 | 183800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20241217 | 183700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20241217 | 183600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20241217 | 183500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20241217 | 183400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20241217 | 183300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20241217 | 183200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20241217 | 183100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20241217 | 183000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20241217 | 182900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20241217 | 182800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20241217 | 182700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20241217 | 182600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20241217 | 182500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20241217 | 182400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20241217 | 182300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20241217 | 182200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 33 | 20241217 | 182100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20241217 | 182000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20241217 | 181900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20241217 | 181800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20241217 | 181700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20241217 | 181600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20241217 | 181500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20241217 | 181400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20241217 | 181300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20241217 | 181200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20241217 | 181100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20241217 | 181000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20241217 | 180900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20241217 | 180800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20241217 | 180700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20241217 | 180600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20241217 | 180500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20241217 | 180400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20241217 | 180300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20241217 | 180200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20241217 | 180100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20241217 | 180000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20241217 | 175900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20241217 | 175800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20241217 | 175700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20241217 | 175600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20241217 | 175500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20241217 | 175400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20241217 | 175300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20241217 | 175200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 63 | 20241217 | 175100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20241217 | 175000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20241217 | 174900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20241217 | 174800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20241217 | 174700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20241217 | 174600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20241217 | 174500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20241217 | 174400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20241217 | 174300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20241217 | 174200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20241217 | 174100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20241217 | 174000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20241217 | 173900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20241217 | 173800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20241217 | 173700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20241217 | 173600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20241217 | 173500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20241217 | 173400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20241217 | 173300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20241217 | 173200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20241217 | 173100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20241217 | 173000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20241217 | 172900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20241217 | 172800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20241217 | 172700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20241217 | 172600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20241217 | 172500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20241217 | 172400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20241217 | 172300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20241217 | 172200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 93 | 20241217 | 172100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20241217 | 172000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20241217 | 171900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20241217 | 171800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20241217 | 171700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20241217 | 171600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20241217 | 171500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20241217 | 171400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20241217 | 171300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20241217 | 171200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20241217 | 171100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20241217 | 171000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20241217 | 170900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20241217 | 170800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20241217 | 170700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20241217 | 170600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20241217 | 170500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20241217 | 170400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20241217 | 170300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20241217 | 170200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20241217 | 170100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20241217 | 170000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20241217 | 165900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20241217 | 165800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20241217 | 165700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20241217 | 165600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20241217 | 165500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20241217 | 165400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20241217 | 165300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20241217 | 165200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 123 | 20241217 | 165100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20241217 | 165000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20241217 | 164900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20241217 | 164800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20241217 | 164700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20241217 | 164600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20241217 | 164500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20241217 | 164400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20241217 | 164300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20241217 | 164200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20241217 | 164100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20241217 | 164000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20241217 | 163900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20241217 | 163800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20241217 | 163700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20241217 | 163600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20241217 | 163500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20241217 | 163400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20241217 | 163300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20241217 | 163200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20241217 | 163100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20241217 | 163000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20241217 | 162900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20241217 | 162800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20241217 | 162700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20241217 | 162600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20241217 | 162500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20241217 | 162400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20241217 | 162300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20241217 | 162200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 153 | 20241217 | 162100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20241217 | 162000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20241217 | 161900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20241217 | 161800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20241217 | 161700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20241217 | 161600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20241217 | 161500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20241217 | 161400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20241217 | 161300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20241217 | 161200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20241217 | 161100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20241217 | 161000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20241217 | 160900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20241217 | 160800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20241217 | 160700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20241217 | 160600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20241217 | 160500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20241217 | 160400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20241217 | 160300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20241217 | 160200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20241217 | 160100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20241217 | 160000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20241217 | 155900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20241217 | 155800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20241217 | 155700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20241217 | 155600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20241217 | 155500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20241217 | 155400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20241217 | 155300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20241217 | 155200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 183 | 20241217 | 155100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20241217 | 155000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20241217 | 154900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20241217 | 154800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20241217 | 154700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20241217 | 154600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20241217 | 154500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20241217 | 154400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20241217 | 154300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20241217 | 154200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20241217 | 154100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20241217 | 154000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20241217 | 153900 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20241217 | 153800 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20241217 | 153700 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20241217 | 153600 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20241217 | 153500 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20241217 | 153400 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20241217 | 153300 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20241217 | 153200 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20241217 | 153100 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20241217 | 153000 | 5891347950 | 29800 | 29800 | 29800 | 29800 | 9882 |
| 205 | 20241217 | 152900 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20241217 | 152800 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20241217 | 152700 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20241217 | 152600 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20241217 | 152500 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20241217 | 152400 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20241217 | 152300 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 212 | 20241217 | 152200 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 213 | 20241217 | 152100 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 214 | 20241217 | 152000 | 5596864350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 215 | 20241217 | 151900 | 5596864350 | 29800 | 29800 | 29850 | 29750 | 376 |
| 216 | 20241217 | 151800 | 5585670400 | 29850 | 29800 | 29850 | 29800 | 265 |
| 217 | 20241217 | 151700 | 5577772150 | 29800 | 29800 | 29850 | 29750 | 1865 |
| 218 | 20241217 | 151600 | 5522237500 | 29850 | 29850 | 29850 | 29800 | 106 |
| 219 | 20241217 | 151500 | 5519077300 | 29850 | 29900 | 29900 | 29800 | 501 |
| 220 | 20241217 | 151400 | 5504129500 | 29800 | 29900 | 29900 | 29800 | 79 |
| 221 | 20241217 | 151300 | 5501769700 | 29900 | 29850 | 29900 | 29800 | 44 |
| 222 | 20241217 | 151200 | 5500455500 | 29900 | 29800 | 29900 | 29750 | 300 |
| 223 | 20241217 | 151100 | 5491512350 | 29800 | 29900 | 29900 | 29750 | 4694 |
| 224 | 20241217 | 151000 | 5351651900 | 29900 | 29900 | 29900 | 29850 | 59 |
| 225 | 20241217 | 150900 | 5349888300 | 29850 | 29900 | 29950 | 29850 | 278 |
| 226 | 20241217 | 150800 | 5341578100 | 29900 | 29850 | 29900 | 29800 | 588 |
| 227 | 20241217 | 150700 | 5324021650 | 29850 | 29850 | 29850 | 29800 | 138 |
| 228 | 20241217 | 150600 | 5319902500 | 29850 | 29850 | 29850 | 29800 | 68 |
| 229 | 20241217 | 150500 | 5317872750 | 29850 | 29850 | 29900 | 29800 | 80 |
| 230 | 20241217 | 150400 | 5315483000 | 29850 | 29900 | 29900 | 29800 | 115 |
| 231 | 20241217 | 150300 | 5312052500 | 29900 | 29850 | 29900 | 29800 | 89 |
| 232 | 20241217 | 150200 | 5309396000 | 29900 | 29900 | 29900 | 29850 | 29 |
| 233 | 20241217 | 150100 | 5308529350 | 29900 | 29900 | 29900 | 29800 | 81 |
| 234 | 20241217 | 150000 | 5306110150 | 29900 | 29750 | 29900 | 29750 | 1578 |
| 235 | 20241217 | 145900 | 5259148650 | 29800 | 29750 | 29800 | 29750 | 802 |
| 236 | 20241217 | 145800 | 5235274650 | 29800 | 29800 | 29850 | 29750 | 160 |
| 237 | 20241217 | 145700 | 5230505400 | 29800 | 29800 | 29850 | 29800 | 681 |
| 238 | 20241217 | 145600 | 5210210650 | 29850 | 29850 | 29900 | 29800 | 67 |
| 239 | 20241217 | 145500 | 5208212300 | 29850 | 29850 | 29850 | 29800 | 293 |
| 240 | 20241217 | 145400 | 5199480300 | 29800 | 29850 | 29850 | 29750 | 536 |
| 241 | 20241217 | 145300 | 5183510050 | 29850 | 29850 | 29900 | 29750 | 130 |
| 242 | 20241217 | 145200 | 5179637650 | 29850 | 29850 | 29850 | 29750 | 595 |
| 243 | 20241217 | 145100 | 5161906450 | 29800 | 29850 | 29850 | 29800 | 503 |
| 244 | 20241217 | 145000 | 5146915600 | 29850 | 29850 | 29850 | 29800 | 626 |
| 245 | 20241217 | 144900 | 5128258050 | 29800 | 29850 | 29850 | 29750 | 556 |
| 246 | 20241217 | 144800 | 5111692300 | 29850 | 29900 | 29900 | 29800 | 585 |
| 247 | 20241217 | 144700 | 5094232550 | 29900 | 29800 | 29900 | 29750 | 1252 |
| 248 | 20241217 | 144600 | 5056912200 | 29800 | 29800 | 29850 | 29750 | 276 |
| 249 | 20241217 | 144500 | 5048674350 | 29800 | 29850 | 29850 | 29750 | 519 |
| 250 | 20241217 | 144400 | 5033207200 | 29850 | 29850 | 29850 | 29800 | 801 |
| 251 | 20241217 | 144300 | 5009336100 | 29800 | 29850 | 29850 | 29800 | 678 |
| 252 | 20241217 | 144200 | 4989129250 | 29850 | 29850 | 29850 | 29800 | 601 |
| 253 | 20241217 | 144100 | 4971218450 | 29850 | 29850 | 29850 | 29800 | 541 |
| 254 | 20241217 | 144000 | 4955095100 | 29850 | 29800 | 29850 | 29800 | 164 |
| 255 | 20241217 | 143900 | 4950207150 | 29800 | 29800 | 29850 | 29800 | 418 |
| 256 | 20241217 | 143800 | 4937750250 | 29850 | 29850 | 29850 | 29800 | 826 |
| 257 | 20241217 | 143700 | 4913135000 | 29850 | 29850 | 29850 | 29800 | 692 |
| 258 | 20241217 | 143600 | 4892512400 | 29800 | 29850 | 29850 | 29800 | 453 |
| 259 | 20241217 | 143500 | 4879011850 | 29900 | 29900 | 29900 | 29800 | 496 |
| 260 | 20241217 | 143400 | 4864210500 | 29900 | 29900 | 29900 | 29800 | 631 |
| 261 | 20241217 | 143300 | 4845376050 | 29850 | 29850 | 29900 | 29850 | 163 |
| 262 | 20241217 | 143200 | 4840510150 | 29900 | 29900 | 29900 | 29850 | 416 |
| 263 | 20241217 | 143100 | 4828092100 | 29850 | 29900 | 29950 | 29850 | 248 |
| 264 | 20241217 | 143000 | 4820676050 | 29950 | 29950 | 29950 | 29900 | 345 |
| 265 | 20241217 | 142900 | 4810360150 | 29900 | 29950 | 29950 | 29850 | 504 |
| 266 | 20241217 | 142800 | 4795289650 | 29950 | 30000 | 30000 | 29850 | 141 |
| 267 | 20241217 | 142700 | 4791073150 | 29900 | 29900 | 30000 | 29850 | 1339 |
| 268 | 20241217 | 142600 | 4751042650 | 29900 | 29900 | 29900 | 29900 | 24 |
| 269 | 20241217 | 142500 | 4750325050 | 29900 | 29950 | 29950 | 29900 | 96 |
| 270 | 20241217 | 142400 | 4747454150 | 29900 | 29850 | 29900 | 29850 | 463 |
| 271 | 20241217 | 142300 | 4733632350 | 29850 | 29850 | 29850 | 29850 | 526 |
| 272 | 20241217 | 142200 | 4717931250 | 29850 | 29800 | 29850 | 29800 | 687 |
| 273 | 20241217 | 142100 | 4697447300 | 29800 | 29850 | 29850 | 29750 | 661 |
| 274 | 20241217 | 142000 | 4677747750 | 29850 | 29800 | 29850 | 29750 | 603 |
| 275 | 20241217 | 141900 | 4659766350 | 29800 | 29800 | 29800 | 29800 | 99 |
| 276 | 20241217 | 141800 | 4656816150 | 29800 | 29900 | 29900 | 29800 | 800 |
| 277 | 20241217 | 141700 | 4632967200 | 29800 | 29800 | 29900 | 29800 | 582 |
| 278 | 20241217 | 141600 | 4615616900 | 29850 | 29800 | 29900 | 29800 | 659 |
| 279 | 20241217 | 141500 | 4595967450 | 29800 | 29800 | 29850 | 29750 | 759 |
| 280 | 20241217 | 141400 | 4573342200 | 29800 | 29800 | 29850 | 29800 | 585 |
| 281 | 20241217 | 141300 | 4555904200 | 29800 | 29850 | 29850 | 29800 | 6 |
| 282 | 20241217 | 141200 | 4555725350 | 29850 | 29850 | 29850 | 29800 | 470 |
| 283 | 20241217 | 141100 | 4541717950 | 29850 | 29800 | 29850 | 29800 | 304 |
| 284 | 20241217 | 141000 | 4532658450 | 29850 | 29850 | 29900 | 29800 | 745 |
| 285 | 20241217 | 140900 | 4510436800 | 29850 | 29850 | 29850 | 29850 | 361 |
| 286 | 20241217 | 140800 | 4499660950 | 29850 | 29800 | 29850 | 29800 | 1535 |
| 287 | 20241217 | 140700 | 4453892200 | 29800 | 29850 | 29850 | 29800 | 572 |
| 288 | 20241217 | 140600 | 4436818950 | 29900 | 29900 | 29900 | 29800 | 308 |
| 289 | 20241217 | 140500 | 4427636800 | 29900 | 29800 | 29950 | 29800 | 881 |
| 290 | 20241217 | 140400 | 4401334100 | 29800 | 29850 | 29900 | 29800 | 560 |
| 291 | 20241217 | 140300 | 4384617700 | 29850 | 29900 | 29950 | 29850 | 800 |
| 292 | 20241217 | 140200 | 4360694500 | 29900 | 29900 | 29900 | 29900 | 576 |
| 293 | 20241217 | 140100 | 4343472100 | 29850 | 29900 | 29900 | 29850 | 37 |
| 294 | 20241217 | 140000 | 4342366050 | 29900 | 29850 | 29900 | 29800 | 1947 |
| 295 | 20241217 | 135900 | 4284281400 | 29850 | 29850 | 29850 | 29850 | 531 |
| 296 | 20241217 | 135800 | 4268431050 | 29850 | 29800 | 29850 | 29800 | 417 |
| 297 | 20241217 | 135700 | 4255983700 | 29850 | 29800 | 29850 | 29750 | 2104 |
| 298 | 20241217 | 135600 | 4193237150 | 29800 | 29800 | 29850 | 29800 | 1576 |
| 299 | 20241217 | 135500 | 4146271850 | 29850 | 29850 | 29850 | 29800 | 616 |
| 300 | 20241217 | 135400 | 4127898200 | 29850 | 29850 | 29850 | 29800 | 486 |
| 301 | 20241217 | 135300 | 4113414950 | 29800 | 29850 | 29850 | 29800 | 113 |
| 302 | 20241217 | 135200 | 4110047250 | 29800 | 29850 | 29850 | 29800 | 565 |
| 303 | 20241217 | 135100 | 4093209650 | 29850 | 29850 | 29850 | 29800 | 402 |
| 304 | 20241217 | 135000 | 4081229250 | 29850 | 29850 | 29850 | 29800 | 514 |
| 305 | 20241217 | 134900 | 4065904100 | 29850 | 29850 | 29850 | 29800 | 468 |
| 306 | 20241217 | 134800 | 4051951250 | 29800 | 29850 | 29850 | 29800 | 561 |
| 307 | 20241217 | 134700 | 4035225950 | 29850 | 29850 | 29850 | 29800 | 131 |
| 308 | 20241217 | 134600 | 4031315800 | 29800 | 29850 | 29850 | 29800 | 448 |
| 309 | 20241217 | 134500 | 4017961200 | 29850 | 29850 | 29850 | 29800 | 1696 |
| 310 | 20241217 | 134400 | 3967361500 | 29850 | 29850 | 29900 | 29850 | 619 |
| 311 | 20241217 | 134300 | 3948884050 | 29900 | 29900 | 29900 | 29850 | 353 |
| 312 | 20241217 | 134200 | 3938345550 | 29850 | 29900 | 29900 | 29850 | 345 |
| 313 | 20241217 | 134100 | 3928046750 | 29850 | 29850 | 29900 | 29850 | 2657 |
| 314 | 20241217 | 134000 | 3848733150 | 29850 | 29900 | 29900 | 29850 | 2009 |
| 315 | 20241217 | 133900 | 3788664200 | 29850 | 29850 | 29900 | 29850 | 630 |
| 316 | 20241217 | 133800 | 3769858500 | 29900 | 29850 | 29900 | 29850 | 1399 |
| 317 | 20241217 | 133700 | 3728098250 | 29850 | 29850 | 29900 | 29850 | 635 |
| 318 | 20241217 | 133600 | 3709138500 | 29900 | 29950 | 29950 | 29850 | 2255 |
| 319 | 20241217 | 133500 | 3641713400 | 29900 | 29900 | 29950 | 29900 | 318 |
| 320 | 20241217 | 133400 | 3632204750 | 29950 | 29900 | 29950 | 29900 | 494 |
| 321 | 20241217 | 133300 | 3617433750 | 29900 | 29950 | 29950 | 29900 | 26 |
| 322 | 20241217 | 133200 | 3616655500 | 29900 | 29950 | 29950 | 29900 | 454 |
| 323 | 20241217 | 133100 | 3603077400 | 29950 | 29950 | 29950 | 29900 | 615 |
| 324 | 20241217 | 133000 | 3584681500 | 29950 | 29900 | 29950 | 29900 | 664 |
| 325 | 20241217 | 132900 | 3564819200 | 29950 | 29900 | 29950 | 29900 | 480 |
| 326 | 20241217 | 132800 | 3550466450 | 29950 | 29900 | 29950 | 29900 | 574 |
| 327 | 20241217 | 132700 | 3533300600 | 29950 | 29950 | 29950 | 29950 | 69 |
| 328 | 20241217 | 132600 | 3531234050 | 29900 | 29950 | 29950 | 29900 | 440 |
| 329 | 20241217 | 132500 | 3518069800 | 29950 | 29950 | 29950 | 29950 | 458 |
| 330 | 20241217 | 132400 | 3504352700 | 29950 | 29950 | 30000 | 29950 | 321 |
| 331 | 20241217 | 132300 | 3494738600 | 29950 | 29950 | 29950 | 29950 | 681 |
| 332 | 20241217 | 132200 | 3474342650 | 29950 | 29900 | 30000 | 29900 | 993 |
| 333 | 20241217 | 132100 | 3444616350 | 29950 | 29950 | 29950 | 29900 | 571 |
| 334 | 20241217 | 132000 | 3427515100 | 29950 | 29950 | 29950 | 29950 | 80 |
| 335 | 20241217 | 131900 | 3425119100 | 29950 | 30000 | 30000 | 29950 | 284 |
| 336 | 20241217 | 131800 | 3416613100 | 30000 | 30000 | 30000 | 30000 | 283 |
| 337 | 20241217 | 131700 | 3408123100 | 30050 | 29950 | 30050 | 29950 | 706 |
| 338 | 20241217 | 131600 | 3386966700 | 29950 | 30000 | 30000 | 29950 | 512 |
| 339 | 20241217 | 131500 | 3371628200 | 30000 | 30000 | 30000 | 30000 | 501 |
| 340 | 20241217 | 131400 | 3356598200 | 30050 | 29950 | 30050 | 29950 | 336 |
| 341 | 20241217 | 131300 | 3346530750 | 30000 | 30000 | 30000 | 30000 | 64 |
| 342 | 20241217 | 131200 | 3344610750 | 30000 | 30000 | 30050 | 29950 | 423 |
| 343 | 20241217 | 131100 | 3331919750 | 30000 | 30000 | 30050 | 29950 | 964 |
| 344 | 20241217 | 131000 | 3302998000 | 29950 | 29950 | 30000 | 29950 | 514 |
| 345 | 20241217 | 130900 | 3287603150 | 29950 | 29950 | 29950 | 29950 | 419 |
| 346 | 20241217 | 130800 | 3275054100 | 30000 | 29950 | 30000 | 29950 | 989 |
| 347 | 20241217 | 130700 | 3245431050 | 29950 | 30000 | 30000 | 29950 | 19 |
| 348 | 20241217 | 130600 | 3244861500 | 29950 | 29950 | 30000 | 29950 | 700 |
| 349 | 20241217 | 130500 | 3223881450 | 29950 | 29950 | 29950 | 29950 | 380 |
| 350 | 20241217 | 130400 | 3212500450 | 29950 | 29950 | 29950 | 29950 | 479 |
| 351 | 20241217 | 130300 | 3198154400 | 30000 | 29950 | 30000 | 29950 | 698 |
| 352 | 20241217 | 130200 | 3177249000 | 29950 | 30000 | 30050 | 29950 | 371 |
| 353 | 20241217 | 130100 | 3166135000 | 30000 | 29950 | 30000 | 29900 | 682 |
| 354 | 20241217 | 130000 | 3145706000 | 29950 | 29950 | 29950 | 29950 | 155 |
| 355 | 20241217 | 125900 | 3141063750 | 29950 | 29950 | 30000 | 29950 | 664 |
| 356 | 20241217 | 125800 | 3121175450 | 29950 | 30000 | 30000 | 29900 | 1261 |
| 357 | 20241217 | 125700 | 3083423900 | 29950 | 29950 | 30000 | 29950 | 342 |
| 358 | 20241217 | 125600 | 3073180950 | 29950 | 29950 | 29950 | 29950 | 389 |
| 359 | 20241217 | 125500 | 3061530400 | 29950 | 29950 | 30000 | 29950 | 490 |
| 360 | 20241217 | 125400 | 3046854800 | 29950 | 29950 | 30000 | 29950 | 536 |
| 361 | 20241217 | 125300 | 3030800100 | 29950 | 30000 | 30000 | 29950 | 473 |
| 362 | 20241217 | 125200 | 3016632700 | 29950 | 30000 | 30000 | 29950 | 323 |
| 363 | 20241217 | 125100 | 3006958450 | 30000 | 30000 | 30000 | 30000 | 117 |
| 364 | 20241217 | 125000 | 3003448450 | 30050 | 29950 | 30050 | 29950 | 1909 |
| 365 | 20241217 | 124900 | 2946201600 | 29950 | 29950 | 30000 | 29950 | 526 |
| 366 | 20241217 | 124800 | 2930447850 | 29950 | 29950 | 30000 | 29950 | 431 |
| 367 | 20241217 | 124700 | 2917538600 | 29950 | 29950 | 29950 | 29950 | 83 |
| 368 | 20241217 | 124600 | 2915052750 | 29950 | 29950 | 30000 | 29950 | 463 |
| 369 | 20241217 | 124500 | 2901185850 | 29950 | 29950 | 30000 | 29950 | 443 |
| 370 | 20241217 | 124400 | 2887917950 | 29950 | 30000 | 30000 | 29950 | 544 |
| 371 | 20241217 | 124300 | 2871622550 | 30000 | 30000 | 30000 | 29950 | 742 |
| 372 | 20241217 | 124200 | 2849384100 | 29950 | 29950 | 30000 | 29950 | 2330 |
| 373 | 20241217 | 124100 | 2779600100 | 29950 | 29950 | 30000 | 29950 | 311 |
| 374 | 20241217 | 124000 | 2770285200 | 30000 | 29950 | 30000 | 29950 | 95 |
| 375 | 20241217 | 123900 | 2767439350 | 29950 | 29950 | 30000 | 29950 | 799 |
| 376 | 20241217 | 123800 | 2743506150 | 29950 | 30000 | 30050 | 29950 | 2968 |
| 377 | 20241217 | 123700 | 2654547800 | 30000 | 30000 | 30000 | 30000 | 434 |
| 378 | 20241217 | 123600 | 2641527800 | 30000 | 30000 | 30050 | 30000 | 525 |
| 379 | 20241217 | 123500 | 2625775650 | 30050 | 30000 | 30050 | 30000 | 487 |
| 380 | 20241217 | 123400 | 2611165200 | 30000 | 30000 | 30050 | 30000 | 218 |
| 381 | 20241217 | 123300 | 2604623450 | 30050 | 30050 | 30050 | 30050 | 525 |
| 382 | 20241217 | 123200 | 2588847200 | 30050 | 30050 | 30100 | 30000 | 517 |
| 383 | 20241217 | 123100 | 2573315550 | 30100 | 30050 | 30100 | 30000 | 443 |
| 384 | 20241217 | 123000 | 2560019500 | 30050 | 30050 | 30050 | 30050 | 476 |
| 385 | 20241217 | 122900 | 2545715700 | 30100 | 30100 | 30100 | 30050 | 589 |
| 386 | 20241217 | 122800 | 2528008150 | 30100 | 30050 | 30100 | 30050 | 507 |
| 387 | 20241217 | 122700 | 2512770750 | 30050 | 30050 | 30050 | 30050 | 21 |
| 388 | 20241217 | 122600 | 2512139700 | 30050 | 30050 | 30100 | 30050 | 616 |
| 389 | 20241217 | 122500 | 2493628850 | 30050 | 30050 | 30100 | 30050 | 449 |
| 390 | 20241217 | 122400 | 2480136350 | 30100 | 30100 | 30100 | 30100 | 140 |
| 391 | 20241217 | 122300 | 2475922350 | 30100 | 30050 | 30100 | 30050 | 485 |
| 392 | 20241217 | 122200 | 2461344200 | 30100 | 30100 | 30100 | 30050 | 580 |
| 393 | 20241217 | 122100 | 2443912150 | 30100 | 30050 | 30100 | 30050 | 108 |
| 394 | 20241217 | 122000 | 2440661650 | 30100 | 30050 | 30100 | 30050 | 618 |
| 395 | 20241217 | 121900 | 2422089200 | 30050 | 30050 | 30050 | 30050 | 254 |
| 396 | 20241217 | 121800 | 2414456500 | 30050 | 30050 | 30050 | 30050 | 551 |
| 397 | 20241217 | 121700 | 2397898950 | 30050 | 30050 | 30050 | 30050 | 333 |
| 398 | 20241217 | 121600 | 2387892300 | 30050 | 30050 | 30050 | 30050 | 572 |
| 399 | 20241217 | 121500 | 2370703700 | 30050 | 30050 | 30050 | 30050 | 370 |
| 400 | 20241217 | 121400 | 2359585200 | 30100 | 30100 | 30100 | 30050 | 87 |
| 401 | 20241217 | 121300 | 2356970650 | 30100 | 30100 | 30100 | 30050 | 543 |
| 402 | 20241217 | 121200 | 2340651000 | 30050 | 30050 | 30050 | 30050 | 687 |
| 403 | 20241217 | 121100 | 2320006650 | 30050 | 30100 | 30100 | 30050 | 361 |
| 404 | 20241217 | 121000 | 2309158100 | 30050 | 30100 | 30100 | 30050 | 462 |
| 405 | 20241217 | 120900 | 2295268700 | 30050 | 30100 | 30100 | 30050 | 479 |
| 406 | 20241217 | 120800 | 2280872250 | 30100 | 30100 | 30100 | 30050 | 609 |
| 407 | 20241217 | 120700 | 2262549550 | 30100 | 30100 | 30100 | 30100 | 84 |
| 408 | 20241217 | 120600 | 2260021150 | 30100 | 30100 | 30100 | 30100 | 1136 |
| 409 | 20241217 | 120500 | 2225827550 | 30100 | 30150 | 30150 | 30100 | 462 |
| 410 | 20241217 | 120400 | 2211918850 | 30150 | 30150 | 30150 | 30100 | 457 |
| 411 | 20241217 | 120300 | 2198160000 | 30150 | 30100 | 30150 | 30100 | 528 |
| 412 | 20241217 | 120200 | 2182255750 | 30100 | 30100 | 30150 | 30100 | 523 |
| 413 | 20241217 | 120100 | 2166513350 | 30100 | 30150 | 30150 | 30100 | 341 |
| 414 | 20241217 | 120000 | 2156232350 | 30150 | 30150 | 30150 | 30150 | 436 |
| 415 | 20241217 | 115900 | 2143086950 | 30150 | 30150 | 30150 | 30150 | 436 |
| 416 | 20241217 | 115800 | 2129941550 | 30200 | 30150 | 30200 | 30150 | 872 |
| 417 | 20241217 | 115700 | 2103643200 | 30150 | 30150 | 30150 | 30150 | 394 |
| 418 | 20241217 | 115600 | 2091764100 | 30150 | 30150 | 30150 | 30150 | 930 |
| 419 | 20241217 | 115500 | 2063724600 | 30200 | 30200 | 30200 | 30150 | 337 |
| 420 | 20241217 | 115400 | 2053552200 | 30200 | 30200 | 30200 | 30200 | 12 |
| 421 | 20241217 | 115300 | 2053189800 | 30200 | 30200 | 30250 | 30200 | 519 |
| 422 | 20241217 | 115200 | 2037515950 | 30200 | 30200 | 30250 | 30200 | 518 |
| 423 | 20241217 | 115100 | 2021869250 | 30200 | 30250 | 30250 | 30200 | 315 |
| 424 | 20241217 | 115000 | 2012353450 | 30250 | 30200 | 30250 | 30200 | 432 |
| 425 | 20241217 | 114900 | 1999307000 | 30250 | 30200 | 30250 | 30200 | 394 |
| 426 | 20241217 | 114800 | 1987407700 | 30200 | 30200 | 30250 | 30200 | 491 |
| 427 | 20241217 | 114700 | 1972579450 | 30200 | 30200 | 30200 | 30200 | 4 |
| 428 | 20241217 | 114600 | 1972458650 | 30250 | 30250 | 30300 | 30250 | 254 |
| 429 | 20241217 | 114500 | 1964775100 | 30200 | 30200 | 30200 | 30200 | 342 |
| 430 | 20241217 | 114400 | 1954446700 | 30200 | 30200 | 30200 | 30200 | 509 |
| 431 | 20241217 | 114300 | 1939074900 | 30200 | 30100 | 30200 | 30100 | 400 |
| 432 | 20241217 | 114200 | 1927014950 | 30200 | 30150 | 30200 | 30150 | 2973 |
| 433 | 20241217 | 114100 | 1837377000 | 30150 | 30200 | 30200 | 30150 | 103 |
| 434 | 20241217 | 114000 | 1834270550 | 30200 | 30250 | 30250 | 30200 | 1550 |
| 435 | 20241217 | 113900 | 1787450550 | 30250 | 30250 | 30250 | 30200 | 461 |
| 436 | 20241217 | 113800 | 1773525700 | 30250 | 30200 | 30250 | 30200 | 1513 |
| 437 | 20241217 | 113700 | 1727817350 | 30250 | 30250 | 30250 | 30200 | 497 |
| 438 | 20241217 | 113600 | 1712807450 | 30250 | 30200 | 30250 | 30200 | 423 |
| 439 | 20241217 | 113500 | 1700032350 | 30250 | 30250 | 30250 | 30250 | 303 |
| 440 | 20241217 | 113400 | 1690866600 | 30250 | 30200 | 30250 | 30200 | 344 |
| 441 | 20241217 | 113300 | 1680464800 | 30250 | 30250 | 30300 | 30250 | 537 |
| 442 | 20241217 | 113200 | 1664220450 | 30250 | 30250 | 30250 | 30250 | 483 |
| 443 | 20241217 | 113100 | 1649609700 | 30250 | 30350 | 30350 | 30250 | 110 |
| 444 | 20241217 | 113000 | 1646276900 | 30300 | 30300 | 30300 | 30300 | 375 |
| 445 | 20241217 | 112900 | 1634914400 | 30300 | 30400 | 30400 | 30300 | 528 |
| 446 | 20241217 | 112800 | 1618893450 | 30350 | 30300 | 30350 | 30300 | 56 |
| 447 | 20241217 | 112700 | 1617193950 | 30300 | 30300 | 30350 | 30300 | 530 |
| 448 | 20241217 | 112600 | 1601131600 | 30300 | 30300 | 30300 | 30300 | 549 |
| 449 | 20241217 | 112500 | 1584496900 | 30300 | 30250 | 30300 | 30250 | 400 |
| 450 | 20241217 | 112400 | 1572394950 | 30300 | 30300 | 30300 | 30250 | 752 |
| 451 | 20241217 | 112300 | 1549609650 | 30300 | 30300 | 30300 | 30300 | 30 |
| 452 | 20241217 | 112200 | 1548700650 | 30300 | 30250 | 30300 | 30250 | 948 |
| 453 | 20241217 | 112100 | 1519991700 | 30300 | 30200 | 30300 | 30200 | 58 |
| 454 | 20241217 | 112000 | 1518237650 | 30200 | 30250 | 30250 | 30200 | 663 |
| 455 | 20241217 | 111900 | 1498197300 | 30250 | 30250 | 30250 | 30200 | 1867 |
| 456 | 20241217 | 111800 | 1441720800 | 30300 | 30300 | 30300 | 30300 | 218 |
| 457 | 20241217 | 111700 | 1435115400 | 30250 | 30300 | 30300 | 30250 | 998 |
| 458 | 20241217 | 111600 | 1404911750 | 30300 | 30300 | 30300 | 30300 | 851 |
| 459 | 20241217 | 111500 | 1379126450 | 30300 | 30350 | 30350 | 30300 | 1535 |
| 460 | 20241217 | 111400 | 1332589350 | 30400 | 30400 | 30400 | 30400 | 490 |
| 461 | 20241217 | 111300 | 1317693350 | 30350 | 30350 | 30350 | 30350 | 550 |
| 462 | 20241217 | 111200 | 1301000850 | 30350 | 30400 | 30400 | 30350 | 402 |
| 463 | 20241217 | 111100 | 1288800050 | 30400 | 30400 | 30400 | 30400 | 120 |
| 464 | 20241217 | 111000 | 1285152050 | 30400 | 30400 | 30400 | 30350 | 754 |
| 465 | 20241217 | 110900 | 1262257200 | 30400 | 30400 | 30400 | 30400 | 20 |
| 466 | 20241217 | 110800 | 1261649200 | 30400 | 30450 | 30450 | 30400 | 485 |
| 467 | 20241217 | 110700 | 1246903000 | 30450 | 30450 | 30500 | 30450 | 593 |
| 468 | 20241217 | 110600 | 1228844650 | 30450 | 30400 | 30450 | 30400 | 438 |
| 469 | 20241217 | 110500 | 1215527950 | 30450 | 30500 | 30500 | 30450 | 107 |
| 470 | 20241217 | 110400 | 1212268050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 471 | 20241217 | 110300 | 1212268050 | 30450 | 30450 | 30450 | 30450 | 64 |
| 472 | 20241217 | 110200 | 1210319250 | 30450 | 30450 | 30450 | 30400 | 244 |
| 473 | 20241217 | 110100 | 1202889550 | 30450 | 30450 | 30450 | 30450 | 93 |
| 474 | 20241217 | 110000 | 1200057700 | 30500 | 30500 | 30500 | 30500 | 249 |
| 475 | 20241217 | 105900 | 1192463200 | 30500 | 30550 | 30550 | 30500 | 109 |
| 476 | 20241217 | 105800 | 1189137700 | 30550 | 30600 | 30600 | 30550 | 10 |
| 477 | 20241217 | 105700 | 1188831900 | 30550 | 30500 | 30550 | 30500 | 142 |
| 478 | 20241217 | 105600 | 1184494550 | 30550 | 30550 | 30550 | 30550 | 7 |
| 479 | 20241217 | 105500 | 1184280700 | 30550 | 30600 | 30600 | 30550 | 37 |
| 480 | 20241217 | 105400 | 1183150100 | 30550 | 30550 | 30550 | 30550 | 10 |
| 481 | 20241217 | 105300 | 1182844600 | 30550 | 30550 | 30600 | 30550 | 32 |
| 482 | 20241217 | 105200 | 1181866500 | 30600 | 30600 | 30600 | 30550 | 715 |
| 483 | 20241217 | 105100 | 1160008300 | 30650 | 30600 | 30650 | 30600 | 707 |
| 484 | 20241217 | 105000 | 1138369200 | 30550 | 30550 | 30550 | 30550 | 864 |
| 485 | 20241217 | 104900 | 1111974000 | 30500 | 30500 | 30550 | 30500 | 186 |
| 486 | 20241217 | 104800 | 1106296150 | 30500 | 30500 | 30500 | 30500 | 35 |
| 487 | 20241217 | 104700 | 1105228650 | 30500 | 30500 | 30500 | 30500 | 177 |
| 488 | 20241217 | 104600 | 1099830150 | 30550 | 30500 | 30550 | 30500 | 7 |
| 489 | 20241217 | 104500 | 1099616600 | 30500 | 30500 | 30500 | 30500 | 20 |
| 490 | 20241217 | 104400 | 1099006600 | 30500 | 30500 | 30500 | 30500 | 27 |
| 491 | 20241217 | 104300 | 1098183100 | 30500 | 30450 | 30500 | 30450 | 81 |
| 492 | 20241217 | 104200 | 1095715050 | 30450 | 30450 | 30500 | 30450 | 83 |
| 493 | 20241217 | 104100 | 1093184450 | 30450 | 30450 | 30500 | 30450 | 1646 |
| 494 | 20241217 | 104000 | 1042988150 | 30450 | 30450 | 30450 | 30450 | 118 |
| 495 | 20241217 | 103900 | 1039395050 | 30450 | 30400 | 30450 | 30400 | 187 |
| 496 | 20241217 | 103800 | 1033700950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 497 | 20241217 | 103700 | 1033700950 | 30400 | 30450 | 30450 | 30400 | 155 |
| 498 | 20241217 | 103600 | 1028981950 | 30400 | 30400 | 30400 | 30400 | 61 |
| 499 | 20241217 | 103500 | 1027127550 | 30400 | 30400 | 30400 | 30400 | 12 |
| 500 | 20241217 | 103400 | 1026762750 | 30400 | 30450 | 30450 | 30400 | 12 |
| 501 | 20241217 | 103300 | 1026397550 | 30450 | 30450 | 30450 | 30450 | 10 |
| 502 | 20241217 | 103200 | 1026093050 | 30400 | 30400 | 30400 | 30400 | 246 |
| 503 | 20241217 | 103100 | 1018614650 | 30400 | 30400 | 30400 | 30400 | 321 |
| 504 | 20241217 | 103000 | 1008856250 | 30350 | 30350 | 30350 | 30350 | 23 |
| 505 | 20241217 | 102900 | 1008158200 | 30350 | 30350 | 30400 | 30350 | 13 |
| 506 | 20241217 | 102800 | 1007763600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 507 | 20241217 | 102700 | 1007763600 | 30350 | 30350 | 30400 | 30350 | 330 |
| 508 | 20241217 | 102600 | 997748050 | 30350 | 30400 | 30400 | 30350 | 15 |
| 509 | 20241217 | 102500 | 997292750 | 30400 | 30400 | 30400 | 30400 | 202 |
| 510 | 20241217 | 102400 | 991151950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 511 | 20241217 | 102300 | 991151950 | 30400 | 30450 | 30450 | 30400 | 408 |
| 512 | 20241217 | 102200 | 978733750 | 30500 | 30450 | 30500 | 30400 | 708 |
| 513 | 20241217 | 102100 | 957179800 | 30400 | 30400 | 30400 | 30400 | 13 |
| 514 | 20241217 | 102000 | 956784600 | 30450 | 30450 | 30450 | 30450 | 0 |
| 515 | 20241217 | 101900 | 956784600 | 30450 | 30400 | 30450 | 30350 | 308 |
| 516 | 20241217 | 101800 | 947419200 | 30350 | 30350 | 30400 | 30350 | 43 |
| 517 | 20241217 | 101700 | 946114050 | 30400 | 30350 | 30400 | 30350 | 20 |
| 518 | 20241217 | 101600 | 945506950 | 30350 | 30350 | 30350 | 30350 | 17 |
| 519 | 20241217 | 101500 | 944991000 | 30400 | 30300 | 30400 | 30300 | 1238 |
| 520 | 20241217 | 101400 | 907468000 | 30300 | 30300 | 30350 | 30300 | 190 |
| 521 | 20241217 | 101300 | 901710900 | 30350 | 30350 | 30350 | 30300 | 76 |
| 522 | 20241217 | 101200 | 899404850 | 30300 | 30350 | 30350 | 30300 | 10 |
| 523 | 20241217 | 101100 | 899101650 | 30300 | 30300 | 30350 | 30300 | 501 |
| 524 | 20241217 | 101000 | 883919650 | 30300 | 30300 | 30350 | 30300 | 22 |
| 525 | 20241217 | 100900 | 883252950 | 30300 | 30350 | 30350 | 30300 | 295 |
| 526 | 20241217 | 100800 | 874309400 | 30350 | 30350 | 30350 | 30350 | 100 |
| 527 | 20241217 | 100700 | 871274400 | 30350 | 30400 | 30400 | 30350 | 332 |
| 528 | 20241217 | 100600 | 861197800 | 30350 | 30350 | 30350 | 30350 | 110 |
| 529 | 20241217 | 100500 | 857859300 | 30350 | 30350 | 30350 | 30350 | 127 |
| 530 | 20241217 | 100400 | 854004850 | 30350 | 30350 | 30350 | 30350 | 10 |
| 531 | 20241217 | 100300 | 853701350 | 30350 | 30300 | 30350 | 30300 | 471 |
| 532 | 20241217 | 100200 | 839427400 | 30350 | 30300 | 30350 | 30300 | 38 |
| 533 | 20241217 | 100100 | 838274200 | 30350 | 30400 | 30400 | 30350 | 1211 |
| 534 | 20241217 | 100000 | 801495350 | 30400 | 30400 | 30400 | 30400 | 22 |
| 535 | 20241217 | 095900 | 800826550 | 30400 | 30400 | 30400 | 30400 | 5 |
| 536 | 20241217 | 095800 | 800674550 | 30400 | 30450 | 30450 | 30400 | 11 |
| 537 | 20241217 | 095700 | 800340100 | 30450 | 30450 | 30450 | 30450 | 109 |
| 538 | 20241217 | 095600 | 797021050 | 30400 | 30400 | 30400 | 30400 | 55 |
| 539 | 20241217 | 095500 | 795349050 | 30450 | 30450 | 30450 | 30450 | 159 |
| 540 | 20241217 | 095400 | 790507500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 541 | 20241217 | 095300 | 790507500 | 30450 | 30450 | 30450 | 30450 | 259 |
| 542 | 20241217 | 095200 | 782620950 | 30450 | 30450 | 30450 | 30450 | 5 |
| 543 | 20241217 | 095100 | 782468700 | 30550 | 30450 | 30550 | 30450 | 91 |
| 544 | 20241217 | 095000 | 779697150 | 30500 | 30500 | 30500 | 30500 | 100 |
| 545 | 20241217 | 094900 | 776647150 | 30500 | 30500 | 30500 | 30500 | 300 |
| 546 | 20241217 | 094800 | 767497150 | 30500 | 30550 | 30550 | 30500 | 262 |
| 547 | 20241217 | 094700 | 759502550 | 30550 | 30600 | 30650 | 30550 | 397 |
| 548 | 20241217 | 094600 | 747363100 | 30600 | 30600 | 30650 | 30600 | 853 |
| 549 | 20241217 | 094500 | 721258750 | 30600 | 30550 | 30600 | 30550 | 1546 |
| 550 | 20241217 | 094400 | 674006250 | 30500 | 30500 | 30550 | 30500 | 1392 |
| 551 | 20241217 | 094300 | 631548750 | 30450 | 30450 | 30450 | 30450 | 225 |
| 552 | 20241217 | 094200 | 624697500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 553 | 20241217 | 094100 | 624697500 | 30450 | 30450 | 30450 | 30450 | 191 |
| 554 | 20241217 | 094000 | 618881550 | 30450 | 30400 | 30450 | 30400 | 301 |
| 555 | 20241217 | 093900 | 609725650 | 30400 | 30400 | 30400 | 30400 | 114 |
| 556 | 20241217 | 093800 | 606260050 | 30400 | 30450 | 30450 | 30400 | 596 |
| 557 | 20241217 | 093700 | 588140400 | 30550 | 30550 | 30550 | 30500 | 142 |
| 558 | 20241217 | 093600 | 583809250 | 30450 | 30500 | 30550 | 30450 | 636 |
| 559 | 20241217 | 093500 | 564413350 | 30450 | 30450 | 30450 | 30450 | 100 |
| 560 | 20241217 | 093400 | 561368350 | 30450 | 30500 | 30500 | 30400 | 655 |
| 561 | 20241217 | 093300 | 541428000 | 30450 | 30450 | 30500 | 30400 | 218 |
| 562 | 20241217 | 093200 | 534792500 | 30450 | 30400 | 30450 | 30400 | 370 |
| 563 | 20241217 | 093100 | 523533900 | 30450 | 30450 | 30450 | 30450 | 85 |
| 564 | 20241217 | 093000 | 520945650 | 30450 | 30450 | 30450 | 30400 | 114 |
| 565 | 20241217 | 092900 | 517474850 | 30400 | 30400 | 30400 | 30400 | 47 |
| 566 | 20241217 | 092800 | 516046050 | 30400 | 30400 | 30400 | 30400 | 200 |
| 567 | 20241217 | 092700 | 509966050 | 30350 | 30300 | 30350 | 30300 | 283 |
| 568 | 20241217 | 092600 | 501378550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 569 | 20241217 | 092500 | 501378550 | 30300 | 30300 | 30300 | 30250 | 350 |
| 570 | 20241217 | 092400 | 490784750 | 30300 | 30250 | 30300 | 30200 | 814 |
| 571 | 20241217 | 092300 | 466156600 | 30250 | 30300 | 30350 | 30250 | 392 |
| 572 | 20241217 | 092200 | 454286450 | 30350 | 30350 | 30350 | 30300 | 168 |
| 573 | 20241217 | 092100 | 449195050 | 30300 | 30400 | 30400 | 30250 | 322 |
| 574 | 20241217 | 092000 | 439430850 | 30400 | 30400 | 30450 | 30400 | 111 |
| 575 | 20241217 | 091900 | 436056200 | 30400 | 30400 | 30500 | 30350 | 544 |
| 576 | 20241217 | 091800 | 419506500 | 30400 | 30450 | 30450 | 30400 | 23 |
| 577 | 20241217 | 091700 | 418806300 | 30400 | 30300 | 30400 | 30300 | 321 |
| 578 | 20241217 | 091600 | 409051550 | 30300 | 30350 | 30350 | 30300 | 898 |
| 579 | 20241217 | 091500 | 381841550 | 30400 | 30350 | 30400 | 30300 | 218 |
| 580 | 20241217 | 091400 | 375227350 | 30350 | 30450 | 30450 | 30350 | 412 |
| 581 | 20241217 | 091300 | 362716900 | 30400 | 30350 | 30500 | 30350 | 367 |
| 582 | 20241217 | 091200 | 351553000 | 30350 | 30350 | 30350 | 30350 | 1 |
| 583 | 20241217 | 091100 | 351522650 | 30500 | 30500 | 30500 | 30500 | 156 |
| 584 | 20241217 | 091000 | 346764650 | 30450 | 30450 | 30450 | 30250 | 354 |
| 585 | 20241217 | 090900 | 336004600 | 30400 | 30300 | 30450 | 30300 | 439 |
| 586 | 20241217 | 090800 | 322678350 | 30400 | 30200 | 30400 | 30150 | 2166 |
| 587 | 20241217 | 090700 | 257095950 | 30150 | 30250 | 30250 | 30150 | 853 |
| 588 | 20241217 | 090600 | 231333300 | 30250 | 30200 | 30250 | 30200 | 76 |
| 589 | 20241217 | 090500 | 229036500 | 30200 | 30200 | 30200 | 30150 | 417 |
| 590 | 20241217 | 090400 | 216448100 | 30150 | 30200 | 30200 | 30150 | 1070 |
| 591 | 20241217 | 090300 | 184169100 | 30200 | 30150 | 30300 | 30100 | 1278 |
| 592 | 20241217 | 090200 | 145648200 | 30150 | 30200 | 30500 | 30150 | 2140 |
| 593 | 20241217 | 090100 | 80950100 | 30300 | 30250 | 30300 | 30150 | 1651 |
| 594 | 20241217 | 090000 | 31118550 | 30250 | 30500 | 30500 | 30250 | 1023 |