34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 3 | 20241217 | 192900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20241217 | 192800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20241217 | 192700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20241217 | 192600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20241217 | 192500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20241217 | 192400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20241217 | 192300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20241217 | 192200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20241217 | 192100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20241217 | 192000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20241217 | 191900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20241217 | 191800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20241217 | 191700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20241217 | 191600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20241217 | 191500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20241217 | 191400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20241217 | 191300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20241217 | 191200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20241217 | 191100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20241217 | 191000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20241217 | 190900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20241217 | 190800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20241217 | 190700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20241217 | 190600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20241217 | 190500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20241217 | 190400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20241217 | 190300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20241217 | 190200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20241217 | 190100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20241217 | 190000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 33 | 20241217 | 185900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20241217 | 185800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20241217 | 185700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20241217 | 185600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20241217 | 185500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20241217 | 185400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20241217 | 185300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20241217 | 185200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20241217 | 185100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20241217 | 185000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20241217 | 184900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20241217 | 184800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20241217 | 184700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20241217 | 184600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20241217 | 184500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20241217 | 184400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20241217 | 184300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20241217 | 184200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20241217 | 184100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20241217 | 184000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20241217 | 183900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20241217 | 183800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20241217 | 183700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20241217 | 183600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20241217 | 183500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20241217 | 183400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20241217 | 183300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20241217 | 183200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20241217 | 183100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20241217 | 183000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 63 | 20241217 | 182900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20241217 | 182800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20241217 | 182700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20241217 | 182600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20241217 | 182500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20241217 | 182400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20241217 | 182300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20241217 | 182200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20241217 | 182100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20241217 | 182000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20241217 | 181900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20241217 | 181800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20241217 | 181700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20241217 | 181600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20241217 | 181500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20241217 | 181400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20241217 | 181300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20241217 | 181200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20241217 | 181100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20241217 | 181000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20241217 | 180900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20241217 | 180800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20241217 | 180700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20241217 | 180600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20241217 | 180500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20241217 | 180400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20241217 | 180300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20241217 | 180200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20241217 | 180100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20241217 | 180000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 93 | 20241217 | 175900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20241217 | 175800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20241217 | 175700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20241217 | 175600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20241217 | 175500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20241217 | 175400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20241217 | 175300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20241217 | 175200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20241217 | 175100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20241217 | 175000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20241217 | 174900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20241217 | 174800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20241217 | 174700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20241217 | 174600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20241217 | 174500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20241217 | 174400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20241217 | 174300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20241217 | 174200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20241217 | 174100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20241217 | 174000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20241217 | 173900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20241217 | 173800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20241217 | 173700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20241217 | 173600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20241217 | 173500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20241217 | 173400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20241217 | 173300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20241217 | 173200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20241217 | 173100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20241217 | 173000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 123 | 20241217 | 172900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20241217 | 172800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20241217 | 172700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20241217 | 172600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20241217 | 172500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20241217 | 172400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20241217 | 172300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20241217 | 172200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20241217 | 172100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20241217 | 172000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20241217 | 171900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20241217 | 171800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20241217 | 171700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20241217 | 171600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20241217 | 171500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20241217 | 171400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20241217 | 171300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20241217 | 171200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20241217 | 171100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20241217 | 171000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20241217 | 170900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20241217 | 170800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20241217 | 170700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20241217 | 170600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20241217 | 170500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20241217 | 170400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20241217 | 170300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20241217 | 170200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20241217 | 170100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20241217 | 170000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 153 | 20241217 | 165900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20241217 | 165800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20241217 | 165700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20241217 | 165600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20241217 | 165500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20241217 | 165400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20241217 | 165300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20241217 | 165200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20241217 | 165100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20241217 | 165000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20241217 | 164900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20241217 | 164800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20241217 | 164700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20241217 | 164600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20241217 | 164500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20241217 | 164400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20241217 | 164300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20241217 | 164200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20241217 | 164100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20241217 | 164000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20241217 | 163900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20241217 | 163800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20241217 | 163700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20241217 | 163600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20241217 | 163500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20241217 | 163400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20241217 | 163300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20241217 | 163200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20241217 | 163100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20241217 | 163000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 183 | 20241217 | 162900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20241217 | 162800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20241217 | 162700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20241217 | 162600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20241217 | 162500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20241217 | 162400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20241217 | 162300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20241217 | 162200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20241217 | 162100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20241217 | 162000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20241217 | 161900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20241217 | 161800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20241217 | 161700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20241217 | 161600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20241217 | 161500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20241217 | 161400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20241217 | 161300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20241217 | 161200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20241217 | 161100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20241217 | 161000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20241217 | 160900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20241217 | 160800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20241217 | 160700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20241217 | 160600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20241217 | 160500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20241217 | 160400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20241217 | 160300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20241217 | 160200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20241217 | 160100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20241217 | 160000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 27838 |
| 213 | 20241217 | 155900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20241217 | 155800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20241217 | 155700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20241217 | 155600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20241217 | 155500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20241217 | 155400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20241217 | 155300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20241217 | 155200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20241217 | 155100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20241217 | 155000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20241217 | 154900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20241217 | 154800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20241217 | 154700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20241217 | 154600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20241217 | 154500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20241217 | 154400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20241217 | 154300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20241217 | 154200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20241217 | 154100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20241217 | 154000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20241217 | 153900 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20241217 | 153800 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20241217 | 153700 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20241217 | 153600 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 237 | 20241217 | 153500 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 238 | 20241217 | 153400 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 239 | 20241217 | 153300 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 240 | 20241217 | 153200 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 241 | 20241217 | 153100 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 242 | 20241217 | 153000 | 17117327450 | 39050 | 39050 | 39050 | 39050 | 55676 |
| 243 | 20241217 | 152900 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20241217 | 152800 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20241217 | 152700 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20241217 | 152600 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20241217 | 152500 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20241217 | 152400 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20241217 | 152300 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20241217 | 152200 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20241217 | 152100 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20241217 | 152000 | 16030253550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20241217 | 151900 | 16030253550 | 39000 | 38950 | 39050 | 38950 | 671 |
| 254 | 20241217 | 151800 | 16004093900 | 39000 | 38950 | 39000 | 38800 | 1384 |
| 255 | 20241217 | 151700 | 15950178950 | 38950 | 38900 | 39000 | 38800 | 2460 |
| 256 | 20241217 | 151600 | 15854456300 | 38950 | 38900 | 38950 | 38850 | 790 |
| 257 | 20241217 | 151500 | 15823720950 | 38900 | 38900 | 38950 | 38850 | 693 |
| 258 | 20241217 | 151400 | 15796761750 | 38900 | 38950 | 38950 | 38850 | 281 |
| 259 | 20241217 | 151300 | 15785829950 | 38950 | 38850 | 38950 | 38800 | 1883 |
| 260 | 20241217 | 151200 | 15712655850 | 38850 | 38900 | 38950 | 38800 | 3526 |
| 261 | 20241217 | 151100 | 15575588700 | 38950 | 38950 | 38950 | 38900 | 2379 |
| 262 | 20241217 | 151000 | 15483012900 | 38950 | 39000 | 39000 | 38900 | 1066 |
| 263 | 20241217 | 150900 | 15441492800 | 39000 | 39000 | 39000 | 38950 | 314 |
| 264 | 20241217 | 150800 | 15429254550 | 38950 | 38950 | 39000 | 38950 | 1002 |
| 265 | 20241217 | 150700 | 15390223350 | 38950 | 39000 | 39050 | 38950 | 4014 |
| 266 | 20241217 | 150600 | 15233755350 | 39050 | 39050 | 39050 | 39000 | 447 |
| 267 | 20241217 | 150500 | 15216306350 | 39050 | 39100 | 39100 | 39000 | 514 |
| 268 | 20241217 | 150400 | 15196242300 | 39100 | 39100 | 39100 | 39000 | 1094 |
| 269 | 20241217 | 150300 | 15153525350 | 39100 | 39100 | 39100 | 39000 | 2813 |
| 270 | 20241217 | 150200 | 15043706600 | 39050 | 39050 | 39100 | 39000 | 1233 |
| 271 | 20241217 | 150100 | 14995566700 | 39000 | 39050 | 39050 | 39000 | 292 |
| 272 | 20241217 | 150000 | 14984174050 | 39000 | 39100 | 39100 | 39000 | 663 |
| 273 | 20241217 | 145900 | 14958281850 | 39050 | 39050 | 39100 | 39000 | 1084 |
| 274 | 20241217 | 145800 | 14915955550 | 39050 | 39050 | 39100 | 39000 | 688 |
| 275 | 20241217 | 145700 | 14889080800 | 39100 | 39100 | 39100 | 39050 | 359 |
| 276 | 20241217 | 145600 | 14875053250 | 39100 | 39050 | 39100 | 39050 | 357 |
| 277 | 20241217 | 145500 | 14861107900 | 39100 | 39050 | 39100 | 39000 | 1317 |
| 278 | 20241217 | 145400 | 14809690250 | 39050 | 39100 | 39100 | 39050 | 520 |
| 279 | 20241217 | 145300 | 14789377550 | 39100 | 39100 | 39100 | 39050 | 556 |
| 280 | 20241217 | 145200 | 14767659050 | 39100 | 39050 | 39100 | 39050 | 325 |
| 281 | 20241217 | 145100 | 14754964650 | 39100 | 39100 | 39100 | 39050 | 379 |
| 282 | 20241217 | 145000 | 14740155450 | 39100 | 39100 | 39100 | 39050 | 358 |
| 283 | 20241217 | 144900 | 14726166750 | 39100 | 39100 | 39100 | 39050 | 447 |
| 284 | 20241217 | 144800 | 14708696850 | 39100 | 39050 | 39100 | 39050 | 344 |
| 285 | 20241217 | 144700 | 14695258900 | 39100 | 39100 | 39100 | 39050 | 286 |
| 286 | 20241217 | 144600 | 14684085400 | 39100 | 39150 | 39150 | 39050 | 541 |
| 287 | 20241217 | 144500 | 14662929850 | 39100 | 39200 | 39200 | 39100 | 942 |
| 288 | 20241217 | 144400 | 14626088000 | 39150 | 39150 | 39200 | 39100 | 651 |
| 289 | 20241217 | 144300 | 14600604000 | 39100 | 39100 | 39150 | 39050 | 1476 |
| 290 | 20241217 | 144200 | 14542917950 | 39100 | 39100 | 39100 | 39050 | 146 |
| 291 | 20241217 | 144100 | 14537212150 | 39100 | 39100 | 39100 | 39050 | 142 |
| 292 | 20241217 | 144000 | 14531662050 | 39100 | 39100 | 39100 | 39050 | 66 |
| 293 | 20241217 | 143900 | 14529083450 | 39100 | 39100 | 39150 | 39050 | 941 |
| 294 | 20241217 | 143800 | 14492329700 | 39150 | 39150 | 39150 | 39050 | 361 |
| 295 | 20241217 | 143700 | 14478214100 | 39100 | 39050 | 39150 | 39050 | 522 |
| 296 | 20241217 | 143600 | 14457809400 | 39100 | 39100 | 39100 | 39050 | 165 |
| 297 | 20241217 | 143500 | 14451359900 | 39100 | 39100 | 39100 | 39050 | 250 |
| 298 | 20241217 | 143400 | 14441593900 | 39100 | 39150 | 39150 | 39100 | 286 |
| 299 | 20241217 | 143300 | 14430409600 | 39150 | 39100 | 39150 | 39100 | 80 |
| 300 | 20241217 | 143200 | 14427280000 | 39100 | 39100 | 39100 | 39050 | 365 |
| 301 | 20241217 | 143100 | 14413016650 | 39100 | 39100 | 39100 | 39050 | 179 |
| 302 | 20241217 | 143000 | 14406019650 | 39100 | 39100 | 39100 | 39050 | 129 |
| 303 | 20241217 | 142900 | 14400978200 | 39050 | 39100 | 39100 | 39050 | 198 |
| 304 | 20241217 | 142800 | 14393239250 | 39100 | 39050 | 39100 | 39050 | 83 |
| 305 | 20241217 | 142700 | 14389995800 | 39050 | 39100 | 39100 | 39050 | 181 |
| 306 | 20241217 | 142600 | 14382926300 | 39050 | 39100 | 39100 | 39000 | 126 |
| 307 | 20241217 | 142500 | 14378003150 | 39050 | 39050 | 39050 | 39000 | 128 |
| 308 | 20241217 | 142400 | 14373007100 | 39000 | 39000 | 39050 | 39000 | 825 |
| 309 | 20241217 | 142300 | 14340825400 | 39000 | 39000 | 39050 | 39000 | 177 |
| 310 | 20241217 | 142200 | 14333920350 | 39000 | 39100 | 39100 | 39000 | 384 |
| 311 | 20241217 | 142100 | 14318913850 | 39050 | 39000 | 39100 | 39000 | 340 |
| 312 | 20241217 | 142000 | 14305640850 | 39050 | 39000 | 39100 | 39000 | 121 |
| 313 | 20241217 | 141900 | 14300915150 | 39000 | 38950 | 39050 | 38950 | 76 |
| 314 | 20241217 | 141800 | 14297952850 | 38950 | 38950 | 39100 | 38900 | 1139 |
| 315 | 20241217 | 141700 | 14253578150 | 38950 | 39000 | 39000 | 38900 | 2690 |
| 316 | 20241217 | 141600 | 14148791600 | 39000 | 38950 | 39000 | 38950 | 406 |
| 317 | 20241217 | 141500 | 14132977600 | 38900 | 38950 | 38950 | 38900 | 258 |
| 318 | 20241217 | 141400 | 14122932300 | 38950 | 39000 | 39000 | 38900 | 757 |
| 319 | 20241217 | 141300 | 14093449600 | 38950 | 39000 | 39100 | 38950 | 1216 |
| 320 | 20241217 | 141200 | 14046021800 | 39000 | 39000 | 39050 | 38950 | 1689 |
| 321 | 20241217 | 141100 | 13980146200 | 39050 | 39100 | 39100 | 39000 | 344 |
| 322 | 20241217 | 141000 | 13966716400 | 39100 | 39100 | 39100 | 39050 | 8293 |
| 323 | 20241217 | 140900 | 13642463250 | 39100 | 39000 | 39100 | 39000 | 412 |
| 324 | 20241217 | 140800 | 13626375250 | 39050 | 39000 | 39050 | 38900 | 5500 |
| 325 | 20241217 | 140700 | 13412045650 | 39050 | 39050 | 39050 | 39000 | 811 |
| 326 | 20241217 | 140600 | 13380403750 | 39050 | 39000 | 39050 | 39000 | 259 |
| 327 | 20241217 | 140500 | 13370296200 | 39050 | 39100 | 39150 | 39050 | 4513 |
| 328 | 20241217 | 140400 | 13193935450 | 39150 | 39250 | 39250 | 39150 | 2404 |
| 329 | 20241217 | 140300 | 13099785400 | 39250 | 39350 | 39350 | 39250 | 543 |
| 330 | 20241217 | 140200 | 13078461900 | 39350 | 39350 | 39350 | 39300 | 393 |
| 331 | 20241217 | 140100 | 13063004150 | 39350 | 39300 | 39400 | 39250 | 944 |
| 332 | 20241217 | 140000 | 13025853700 | 39300 | 39350 | 39350 | 39250 | 258 |
| 333 | 20241217 | 135900 | 13015711050 | 39300 | 39300 | 39300 | 39250 | 220 |
| 334 | 20241217 | 135800 | 13007070200 | 39300 | 39300 | 39300 | 39250 | 357 |
| 335 | 20241217 | 135700 | 12993043600 | 39300 | 39300 | 39300 | 39200 | 244 |
| 336 | 20241217 | 135600 | 12983462900 | 39250 | 39250 | 39300 | 39200 | 784 |
| 337 | 20241217 | 135500 | 12952695500 | 39250 | 39300 | 39300 | 39250 | 196 |
| 338 | 20241217 | 135400 | 12944993600 | 39300 | 39250 | 39350 | 39250 | 620 |
| 339 | 20241217 | 135300 | 12920637300 | 39300 | 39400 | 39450 | 39300 | 850 |
| 340 | 20241217 | 135200 | 12887182150 | 39450 | 39450 | 39500 | 39450 | 1106 |
| 341 | 20241217 | 135100 | 12843518400 | 39450 | 39250 | 39450 | 39250 | 5529 |
| 342 | 20241217 | 135000 | 12625750150 | 39250 | 39200 | 39300 | 39200 | 1947 |
| 343 | 20241217 | 134900 | 12549272550 | 39200 | 39100 | 39200 | 39100 | 1804 |
| 344 | 20241217 | 134800 | 12478674000 | 39050 | 39150 | 39150 | 39050 | 4353 |
| 345 | 20241217 | 134700 | 12308503050 | 39150 | 39100 | 39150 | 39100 | 512 |
| 346 | 20241217 | 134600 | 12288479600 | 39150 | 39050 | 39150 | 39000 | 1984 |
| 347 | 20241217 | 134500 | 12210988700 | 39050 | 39100 | 39100 | 39050 | 2556 |
| 348 | 20241217 | 134400 | 12111106900 | 39150 | 39100 | 39150 | 39100 | 49 |
| 349 | 20241217 | 134300 | 12109189750 | 39100 | 39150 | 39150 | 39100 | 241 |
| 350 | 20241217 | 134200 | 12099762800 | 39100 | 39200 | 39200 | 39100 | 417 |
| 351 | 20241217 | 134100 | 12083440500 | 39200 | 39150 | 39200 | 39150 | 655 |
| 352 | 20241217 | 134000 | 12057790300 | 39100 | 39100 | 39150 | 39100 | 127 |
| 353 | 20241217 | 133900 | 12052824450 | 39100 | 39150 | 39150 | 39100 | 61 |
| 354 | 20241217 | 133800 | 12050437650 | 39150 | 39150 | 39150 | 39100 | 183 |
| 355 | 20241217 | 133700 | 12043275000 | 39100 | 39150 | 39150 | 39100 | 190 |
| 356 | 20241217 | 133600 | 12035838700 | 39150 | 39200 | 39200 | 39150 | 517 |
| 357 | 20241217 | 133500 | 12015598050 | 39150 | 39200 | 39250 | 39150 | 269 |
| 358 | 20241217 | 133400 | 12005052200 | 39250 | 39300 | 39300 | 39200 | 60 |
| 359 | 20241217 | 133300 | 12002697250 | 39300 | 39250 | 39300 | 39200 | 1286 |
| 360 | 20241217 | 133200 | 11952219450 | 39250 | 39300 | 39300 | 39200 | 386 |
| 361 | 20241217 | 133100 | 11937069300 | 39300 | 39250 | 39300 | 39250 | 851 |
| 362 | 20241217 | 133000 | 11903636000 | 39250 | 39200 | 39300 | 39200 | 959 |
| 363 | 20241217 | 132900 | 11865997000 | 39200 | 39200 | 39250 | 39150 | 82 |
| 364 | 20241217 | 132800 | 11862784400 | 39200 | 39200 | 39250 | 39150 | 112 |
| 365 | 20241217 | 132700 | 11858395000 | 39200 | 39200 | 39200 | 39200 | 294 |
| 366 | 20241217 | 132600 | 11846870200 | 39200 | 39200 | 39250 | 39200 | 251 |
| 367 | 20241217 | 132500 | 11837030950 | 39200 | 39200 | 39250 | 39200 | 262 |
| 368 | 20241217 | 132400 | 11826760150 | 39200 | 39200 | 39250 | 39150 | 342 |
| 369 | 20241217 | 132300 | 11813355400 | 39200 | 39150 | 39200 | 39150 | 129 |
| 370 | 20241217 | 132200 | 11808305000 | 39100 | 39200 | 39200 | 39100 | 336 |
| 371 | 20241217 | 132100 | 11795151100 | 39200 | 39200 | 39250 | 39150 | 682 |
| 372 | 20241217 | 132000 | 11768417550 | 39150 | 39200 | 39250 | 39150 | 3013 |
| 373 | 20241217 | 131900 | 11650306100 | 39150 | 39200 | 39200 | 39150 | 45 |
| 374 | 20241217 | 131800 | 11648544150 | 39150 | 39150 | 39200 | 39150 | 263 |
| 375 | 20241217 | 131700 | 11638242700 | 39150 | 39150 | 39200 | 39100 | 199 |
| 376 | 20241217 | 131600 | 11630454850 | 39100 | 39150 | 39200 | 39100 | 973 |
| 377 | 20241217 | 131500 | 11592364050 | 39150 | 39150 | 39200 | 39150 | 177 |
| 378 | 20241217 | 131400 | 11585433550 | 39100 | 39100 | 39150 | 39100 | 373 |
| 379 | 20241217 | 131300 | 11570847200 | 39100 | 39050 | 39100 | 39050 | 1861 |
| 380 | 20241217 | 131200 | 11498168650 | 39050 | 39050 | 39100 | 39050 | 49 |
| 381 | 20241217 | 131100 | 11496254800 | 39050 | 39150 | 39150 | 39050 | 595 |
| 382 | 20241217 | 131000 | 11472990700 | 39200 | 39150 | 39200 | 39150 | 70 |
| 383 | 20241217 | 130900 | 11470247800 | 39150 | 39150 | 39150 | 39150 | 129 |
| 384 | 20241217 | 130800 | 11465197450 | 39150 | 39150 | 39200 | 39150 | 867 |
| 385 | 20241217 | 130700 | 11431254350 | 39150 | 39150 | 39200 | 39150 | 179 |
| 386 | 20241217 | 130600 | 11424242850 | 39150 | 39150 | 39150 | 39100 | 819 |
| 387 | 20241217 | 130500 | 11392180500 | 39100 | 39200 | 39250 | 39100 | 790 |
| 388 | 20241217 | 130400 | 11361219800 | 39200 | 39150 | 39200 | 39150 | 1892 |
| 389 | 20241217 | 130300 | 11287082400 | 39200 | 39150 | 39200 | 39150 | 124 |
| 390 | 20241217 | 130200 | 11282225950 | 39150 | 39200 | 39200 | 39150 | 2837 |
| 391 | 20241217 | 130100 | 11171156350 | 39200 | 39150 | 39200 | 39150 | 181 |
| 392 | 20241217 | 130000 | 11164069300 | 39150 | 39100 | 39150 | 39100 | 472 |
| 393 | 20241217 | 125900 | 11145591600 | 39150 | 39150 | 39150 | 39100 | 118 |
| 394 | 20241217 | 125800 | 11140973850 | 39150 | 39150 | 39150 | 39100 | 294 |
| 395 | 20241217 | 125700 | 11129466200 | 39100 | 39150 | 39150 | 39100 | 37 |
| 396 | 20241217 | 125600 | 11128019250 | 39150 | 39100 | 39150 | 39000 | 2442 |
| 397 | 20241217 | 125500 | 11032643250 | 39050 | 39100 | 39100 | 39050 | 146 |
| 398 | 20241217 | 125400 | 11026936850 | 39050 | 39100 | 39100 | 39050 | 29 |
| 399 | 20241217 | 125300 | 11025804300 | 39050 | 39050 | 39100 | 39050 | 97 |
| 400 | 20241217 | 125200 | 11022014900 | 39100 | 39050 | 39100 | 39050 | 24 |
| 401 | 20241217 | 125100 | 11021076650 | 39050 | 39100 | 39100 | 39050 | 350 |
| 402 | 20241217 | 125000 | 11007409100 | 39050 | 39100 | 39150 | 39050 | 299 |
| 403 | 20241217 | 124900 | 10995716700 | 39100 | 39100 | 39100 | 39100 | 239 |
| 404 | 20241217 | 124800 | 10986371800 | 39100 | 39100 | 39100 | 39050 | 1798 |
| 405 | 20241217 | 124700 | 10916083450 | 39100 | 39100 | 39150 | 39100 | 457 |
| 406 | 20241217 | 124600 | 10898206200 | 39050 | 39050 | 39100 | 39000 | 1453 |
| 407 | 20241217 | 124500 | 10841459700 | 39000 | 39000 | 39050 | 39000 | 257 |
| 408 | 20241217 | 124400 | 10831435800 | 39000 | 39050 | 39050 | 39000 | 492 |
| 409 | 20241217 | 124300 | 10812245200 | 39050 | 39000 | 39050 | 39000 | 71 |
| 410 | 20241217 | 124200 | 10809474500 | 39050 | 39000 | 39050 | 39000 | 41 |
| 411 | 20241217 | 124100 | 10807873750 | 39000 | 39050 | 39100 | 39000 | 1030 |
| 412 | 20241217 | 124000 | 10767654000 | 39100 | 39050 | 39100 | 39050 | 463 |
| 413 | 20241217 | 123900 | 10749571750 | 39050 | 39050 | 39050 | 39050 | 327 |
| 414 | 20241217 | 123800 | 10736802400 | 39050 | 39100 | 39100 | 39050 | 60 |
| 415 | 20241217 | 123700 | 10734458550 | 39100 | 38950 | 39100 | 38950 | 910 |
| 416 | 20241217 | 123600 | 10698961600 | 39000 | 39050 | 39050 | 38950 | 78 |
| 417 | 20241217 | 123500 | 10695920650 | 39000 | 39050 | 39050 | 39000 | 373 |
| 418 | 20241217 | 123400 | 10681361500 | 39050 | 39050 | 39050 | 39000 | 186 |
| 419 | 20241217 | 123300 | 10674100200 | 39050 | 39000 | 39050 | 38950 | 163 |
| 420 | 20241217 | 123200 | 10667738950 | 39000 | 39000 | 39000 | 39000 | 48 |
| 421 | 20241217 | 123100 | 10665866950 | 39000 | 39000 | 39050 | 39000 | 109 |
| 422 | 20241217 | 123000 | 10661611650 | 39050 | 38900 | 39100 | 38900 | 5791 |
| 423 | 20241217 | 122900 | 10435515250 | 38950 | 39000 | 39000 | 38950 | 777 |
| 424 | 20241217 | 122800 | 10405245750 | 39000 | 39000 | 39050 | 38950 | 97 |
| 425 | 20241217 | 122700 | 10401462950 | 39000 | 38950 | 39100 | 38950 | 2182 |
| 426 | 20241217 | 122600 | 10316445950 | 38950 | 38900 | 38950 | 38900 | 140 |
| 427 | 20241217 | 122500 | 10310998750 | 38900 | 38950 | 38950 | 38900 | 176 |
| 428 | 20241217 | 122400 | 10304151750 | 38950 | 38950 | 38950 | 38900 | 878 |
| 429 | 20241217 | 122300 | 10269955400 | 38950 | 39000 | 39100 | 38950 | 1304 |
| 430 | 20241217 | 122200 | 10219089600 | 39050 | 39050 | 39100 | 39050 | 377 |
| 431 | 20241217 | 122100 | 10204367050 | 39100 | 39050 | 39100 | 39050 | 194 |
| 432 | 20241217 | 122000 | 10196789650 | 39050 | 39050 | 39100 | 39050 | 344 |
| 433 | 20241217 | 121900 | 10183356200 | 39100 | 39050 | 39100 | 39000 | 68 |
| 434 | 20241217 | 121800 | 10180700800 | 39050 | 39050 | 39100 | 39000 | 49 |
| 435 | 20241217 | 121700 | 10178789100 | 39050 | 39050 | 39100 | 39000 | 90 |
| 436 | 20241217 | 121600 | 10175272900 | 39050 | 39050 | 39050 | 39000 | 100 |
| 437 | 20241217 | 121500 | 10171368750 | 39050 | 39050 | 39050 | 39000 | 290 |
| 438 | 20241217 | 121400 | 10160045350 | 39050 | 39100 | 39100 | 39000 | 76 |
| 439 | 20241217 | 121300 | 10157077350 | 39050 | 38950 | 39150 | 38950 | 6974 |
| 440 | 20241217 | 121200 | 9884819450 | 38950 | 38950 | 38950 | 38900 | 249 |
| 441 | 20241217 | 121100 | 9875130550 | 38950 | 39050 | 39050 | 38950 | 2422 |
| 442 | 20241217 | 121000 | 9780696250 | 39050 | 39050 | 39050 | 39000 | 226 |
| 443 | 20241217 | 120900 | 9771881950 | 39050 | 39000 | 39050 | 39000 | 294 |
| 444 | 20241217 | 120800 | 9760404050 | 39000 | 39050 | 39050 | 39000 | 465 |
| 445 | 20241217 | 120700 | 9742250400 | 39100 | 39100 | 39100 | 39050 | 1068 |
| 446 | 20241217 | 120600 | 9700493150 | 39050 | 39050 | 39050 | 39050 | 1197 |
| 447 | 20241217 | 120500 | 9653750300 | 39050 | 39100 | 39100 | 39050 | 71 |
| 448 | 20241217 | 120400 | 9650974950 | 39050 | 39050 | 39100 | 39050 | 66 |
| 449 | 20241217 | 120300 | 9648397600 | 39100 | 39100 | 39100 | 39050 | 117 |
| 450 | 20241217 | 120200 | 9643825800 | 39100 | 39100 | 39150 | 39050 | 298 |
| 451 | 20241217 | 120100 | 9632172400 | 39150 | 39250 | 39250 | 39100 | 3108 |
| 452 | 20241217 | 120000 | 9510378050 | 39250 | 39200 | 39250 | 39200 | 1890 |
| 453 | 20241217 | 115900 | 9436278550 | 39200 | 39100 | 39200 | 39050 | 2146 |
| 454 | 20241217 | 115800 | 9352351700 | 39100 | 39100 | 39100 | 39050 | 85 |
| 455 | 20241217 | 115700 | 9349032250 | 39100 | 39150 | 39150 | 39050 | 1078 |
| 456 | 20241217 | 115600 | 9306882750 | 39150 | 39150 | 39200 | 39150 | 669 |
| 457 | 20241217 | 115500 | 9280674700 | 39150 | 39150 | 39200 | 39150 | 34 |
| 458 | 20241217 | 115400 | 9279343300 | 39200 | 39150 | 39200 | 39150 | 393 |
| 459 | 20241217 | 115300 | 9263954200 | 39100 | 39150 | 39150 | 39100 | 109 |
| 460 | 20241217 | 115200 | 9259687750 | 39150 | 39150 | 39150 | 39100 | 292 |
| 461 | 20241217 | 115100 | 9248257300 | 39150 | 39200 | 39200 | 39100 | 74 |
| 462 | 20241217 | 115000 | 9245360250 | 39200 | 39100 | 39200 | 39100 | 654 |
| 463 | 20241217 | 114900 | 9219756600 | 39150 | 39150 | 39200 | 39050 | 1224 |
| 464 | 20241217 | 114800 | 9171896300 | 39200 | 39050 | 39200 | 39050 | 554 |
| 465 | 20241217 | 114700 | 9150228450 | 39050 | 39100 | 39100 | 39050 | 41 |
| 466 | 20241217 | 114600 | 9148627150 | 39050 | 39050 | 39100 | 39050 | 611 |
| 467 | 20241217 | 114500 | 9124762950 | 39000 | 39100 | 39100 | 39000 | 1152 |
| 468 | 20241217 | 114400 | 9079775200 | 39100 | 39050 | 39150 | 39050 | 768 |
| 469 | 20241217 | 114300 | 9049748750 | 39050 | 39150 | 39200 | 39050 | 1193 |
| 470 | 20241217 | 114200 | 9003105450 | 39150 | 39150 | 39200 | 39150 | 323 |
| 471 | 20241217 | 114100 | 8990459750 | 39100 | 39100 | 39150 | 39100 | 204 |
| 472 | 20241217 | 114000 | 8982483250 | 39150 | 39150 | 39150 | 39100 | 594 |
| 473 | 20241217 | 113900 | 8959229200 | 39150 | 39150 | 39150 | 39100 | 45 |
| 474 | 20241217 | 113800 | 8957468200 | 39150 | 39200 | 39200 | 39100 | 965 |
| 475 | 20241217 | 113700 | 8919686950 | 39200 | 39200 | 39200 | 39150 | 66 |
| 476 | 20241217 | 113600 | 8917101000 | 39200 | 39150 | 39200 | 39150 | 376 |
| 477 | 20241217 | 113500 | 8902370500 | 39150 | 39150 | 39200 | 39100 | 636 |
| 478 | 20241217 | 113400 | 8877471800 | 39150 | 39150 | 39150 | 39100 | 366 |
| 479 | 20241217 | 113300 | 8863144850 | 39150 | 39150 | 39200 | 39150 | 542 |
| 480 | 20241217 | 113200 | 8841924900 | 39150 | 39150 | 39150 | 39150 | 125 |
| 481 | 20241217 | 113100 | 8837031150 | 39100 | 39150 | 39150 | 39100 | 580 |
| 482 | 20241217 | 113000 | 8814328550 | 39150 | 39100 | 39150 | 39100 | 703 |
| 483 | 20241217 | 112900 | 8786823150 | 39100 | 39100 | 39150 | 39100 | 55 |
| 484 | 20241217 | 112800 | 8784672300 | 39100 | 39150 | 39150 | 39100 | 361 |
| 485 | 20241217 | 112700 | 8770541100 | 39150 | 39150 | 39150 | 39100 | 766 |
| 486 | 20241217 | 112600 | 8740584150 | 39150 | 39200 | 39200 | 39100 | 255 |
| 487 | 20241217 | 112500 | 8730599900 | 39150 | 39200 | 39200 | 39100 | 1173 |
| 488 | 20241217 | 112400 | 8684651600 | 39200 | 39200 | 39200 | 39150 | 76 |
| 489 | 20241217 | 112300 | 8681676000 | 39150 | 39050 | 39150 | 39050 | 1446 |
| 490 | 20241217 | 112200 | 8625146350 | 39050 | 39000 | 39050 | 39000 | 61 |
| 491 | 20241217 | 112100 | 8622765050 | 38950 | 39050 | 39100 | 38950 | 496 |
| 492 | 20241217 | 112000 | 8603420800 | 39050 | 39050 | 39050 | 39000 | 302 |
| 493 | 20241217 | 111900 | 8591628550 | 39050 | 39150 | 39150 | 38950 | 874 |
| 494 | 20241217 | 111800 | 8557507900 | 39100 | 39150 | 39200 | 39100 | 983 |
| 495 | 20241217 | 111700 | 8519023900 | 39200 | 39150 | 39200 | 39150 | 365 |
| 496 | 20241217 | 111600 | 8504725100 | 39200 | 39150 | 39200 | 39150 | 223 |
| 497 | 20241217 | 111500 | 8495994600 | 39150 | 39150 | 39150 | 39100 | 1547 |
| 498 | 20241217 | 111400 | 8435430450 | 39150 | 39150 | 39150 | 39100 | 401 |
| 499 | 20241217 | 111300 | 8419744600 | 39150 | 39100 | 39150 | 39100 | 1052 |
| 500 | 20241217 | 111200 | 8378610400 | 39050 | 39050 | 39100 | 39050 | 481 |
| 501 | 20241217 | 111100 | 8359827250 | 39000 | 39050 | 39050 | 38950 | 1468 |
| 502 | 20241217 | 111000 | 8302575450 | 39050 | 39100 | 39100 | 39050 | 451 |
| 503 | 20241217 | 110900 | 8284962700 | 39050 | 39050 | 39100 | 39050 | 77 |
| 504 | 20241217 | 110800 | 8281955700 | 39050 | 39050 | 39100 | 39050 | 63 |
| 505 | 20241217 | 110700 | 8279493950 | 39050 | 39000 | 39100 | 39000 | 3353 |
| 506 | 20241217 | 110600 | 8148685800 | 38950 | 39000 | 39000 | 38950 | 1096 |
| 507 | 20241217 | 110500 | 8105966000 | 39050 | 39000 | 39050 | 39000 | 139 |
| 508 | 20241217 | 110400 | 8100544950 | 39000 | 39000 | 39000 | 39000 | 103 |
| 509 | 20241217 | 110300 | 8096527950 | 39050 | 39000 | 39050 | 39000 | 179 |
| 510 | 20241217 | 110200 | 8089546600 | 39000 | 39000 | 39050 | 39000 | 271 |
| 511 | 20241217 | 110100 | 8078974550 | 39000 | 39050 | 39050 | 39000 | 516 |
| 512 | 20241217 | 110000 | 8058848650 | 39050 | 39050 | 39050 | 39050 | 231 |
| 513 | 20241217 | 105900 | 8049828100 | 39050 | 39050 | 39100 | 39050 | 164 |
| 514 | 20241217 | 105800 | 8043420350 | 39050 | 39000 | 39100 | 39000 | 1216 |
| 515 | 20241217 | 105700 | 7995930450 | 39000 | 39000 | 39000 | 38950 | 3085 |
| 516 | 20241217 | 105600 | 7875692950 | 39000 | 39050 | 39050 | 39000 | 2463 |
| 517 | 20241217 | 105500 | 7779566650 | 39050 | 39100 | 39100 | 39050 | 429 |
| 518 | 20241217 | 105400 | 7762811300 | 39100 | 39100 | 39100 | 39050 | 621 |
| 519 | 20241217 | 105300 | 7738561150 | 39100 | 39050 | 39100 | 39050 | 287 |
| 520 | 20241217 | 105200 | 7727351800 | 39050 | 39100 | 39100 | 39050 | 78 |
| 521 | 20241217 | 105100 | 7724305250 | 39100 | 39100 | 39150 | 39050 | 2781 |
| 522 | 20241217 | 105000 | 7615536700 | 39100 | 39050 | 39150 | 39050 | 1011 |
| 523 | 20241217 | 104900 | 7576025650 | 39050 | 39050 | 39100 | 39000 | 3256 |
| 524 | 20241217 | 104800 | 7448828650 | 39000 | 39000 | 39050 | 38950 | 743 |
| 525 | 20241217 | 104700 | 7419853100 | 39000 | 38950 | 39000 | 38950 | 614 |
| 526 | 20241217 | 104600 | 7395911500 | 38950 | 39000 | 39000 | 38950 | 541 |
| 527 | 20241217 | 104500 | 7374814200 | 38950 | 39000 | 39000 | 38950 | 337 |
| 528 | 20241217 | 104400 | 7361671250 | 39050 | 39000 | 39050 | 38950 | 486 |
| 529 | 20241217 | 104300 | 7342716900 | 38950 | 39000 | 39000 | 38950 | 1463 |
| 530 | 20241217 | 104200 | 7285674150 | 39000 | 39000 | 39000 | 38950 | 851 |
| 531 | 20241217 | 104100 | 7252509700 | 39000 | 38950 | 39000 | 38950 | 275 |
| 532 | 20241217 | 104000 | 7241797600 | 39000 | 38950 | 39000 | 38950 | 1664 |
| 533 | 20241217 | 103900 | 7176983450 | 38900 | 38900 | 38950 | 38900 | 2173 |
| 534 | 20241217 | 103800 | 7092453700 | 38900 | 38900 | 38900 | 38900 | 25 |
| 535 | 20241217 | 103700 | 7091481200 | 38850 | 38800 | 38900 | 38800 | 2092 |
| 536 | 20241217 | 103600 | 7010155700 | 38800 | 38850 | 38850 | 38800 | 1215 |
| 537 | 20241217 | 103500 | 6963013400 | 38850 | 38750 | 38850 | 38750 | 676 |
| 538 | 20241217 | 103400 | 6936782150 | 38800 | 38800 | 38800 | 38750 | 55 |
| 539 | 20241217 | 103300 | 6934649250 | 38800 | 38700 | 38800 | 38650 | 1689 |
| 540 | 20241217 | 103200 | 6869269800 | 38700 | 38650 | 38750 | 38650 | 3052 |
| 541 | 20241217 | 103100 | 6751304500 | 38650 | 38700 | 38700 | 38650 | 584 |
| 542 | 20241217 | 103000 | 6728709550 | 38700 | 38750 | 38750 | 38700 | 810 |
| 543 | 20241217 | 102900 | 6697352550 | 38800 | 38750 | 38800 | 38750 | 246 |
| 544 | 20241217 | 102800 | 6687817750 | 38800 | 38800 | 38800 | 38750 | 227 |
| 545 | 20241217 | 102700 | 6679020400 | 38750 | 38750 | 38800 | 38750 | 355 |
| 546 | 20241217 | 102600 | 6665263900 | 38750 | 38800 | 38800 | 38750 | 470 |
| 547 | 20241217 | 102500 | 6647029200 | 38800 | 38750 | 38850 | 38700 | 3885 |
| 548 | 20241217 | 102400 | 6496393950 | 38700 | 38750 | 38750 | 38700 | 464 |
| 549 | 20241217 | 102300 | 6478436050 | 38750 | 38750 | 38750 | 38700 | 579 |
| 550 | 20241217 | 102200 | 6456008550 | 38750 | 38700 | 38750 | 38700 | 1136 |
| 551 | 20241217 | 102100 | 6412027900 | 38650 | 38700 | 38700 | 38650 | 98 |
| 552 | 20241217 | 102000 | 6408237250 | 38700 | 38700 | 38700 | 38700 | 929 |
| 553 | 20241217 | 101900 | 6372284950 | 38700 | 38700 | 38700 | 38650 | 548 |
| 554 | 20241217 | 101800 | 6351083100 | 38700 | 38750 | 38800 | 38650 | 883 |
| 555 | 20241217 | 101700 | 6316906750 | 38700 | 38800 | 38800 | 38700 | 278 |
| 556 | 20241217 | 101600 | 6306140250 | 38800 | 38700 | 38800 | 38700 | 5809 |
| 557 | 20241217 | 101500 | 6081322900 | 38700 | 38750 | 38750 | 38650 | 626 |
| 558 | 20241217 | 101400 | 6057073950 | 38750 | 38800 | 38800 | 38750 | 76 |
| 559 | 20241217 | 101300 | 6054125200 | 38800 | 38800 | 38800 | 38750 | 579 |
| 560 | 20241217 | 101200 | 6031672650 | 38800 | 38700 | 38850 | 38700 | 328 |
| 561 | 20241217 | 101100 | 6018952800 | 38700 | 38750 | 38750 | 38700 | 54 |
| 562 | 20241217 | 101000 | 6016862400 | 38750 | 38700 | 38800 | 38700 | 460 |
| 563 | 20241217 | 100900 | 5999053650 | 38800 | 38750 | 38800 | 38700 | 52 |
| 564 | 20241217 | 100800 | 5997037300 | 38700 | 38600 | 38700 | 38550 | 3276 |
| 565 | 20241217 | 100700 | 5870603750 | 38600 | 38700 | 38800 | 38600 | 856 |
| 566 | 20241217 | 100600 | 5837534400 | 38700 | 38650 | 38700 | 38550 | 3207 |
| 567 | 20241217 | 100500 | 5713742550 | 38600 | 38650 | 38700 | 38600 | 336 |
| 568 | 20241217 | 100400 | 5700766000 | 38650 | 38600 | 38650 | 38600 | 682 |
| 569 | 20241217 | 100300 | 5674432650 | 38600 | 38500 | 38650 | 38500 | 4006 |
| 570 | 20241217 | 100200 | 5519994300 | 38550 | 38550 | 38550 | 38500 | 1671 |
| 571 | 20241217 | 100100 | 5455654250 | 38550 | 38500 | 38550 | 38500 | 773 |
| 572 | 20241217 | 100000 | 5425888150 | 38550 | 38500 | 38550 | 38500 | 370 |
| 573 | 20241217 | 095900 | 5411629450 | 38500 | 38500 | 38550 | 38500 | 843 |
| 574 | 20241217 | 095800 | 5379173250 | 38550 | 38500 | 38550 | 38500 | 489 |
| 575 | 20241217 | 095700 | 5360343400 | 38500 | 38550 | 38550 | 38500 | 2931 |
| 576 | 20241217 | 095600 | 5247388800 | 38550 | 38600 | 38650 | 38550 | 4958 |
| 577 | 20241217 | 095500 | 5056028700 | 38600 | 38600 | 38650 | 38600 | 636 |
| 578 | 20241217 | 095400 | 5031472200 | 38600 | 38650 | 38700 | 38600 | 1337 |
| 579 | 20241217 | 095300 | 4979810950 | 38650 | 38700 | 38700 | 38650 | 573 |
| 580 | 20241217 | 095200 | 4957656700 | 38700 | 38700 | 38700 | 38650 | 285 |
| 581 | 20241217 | 095100 | 4946638600 | 38650 | 38650 | 38800 | 38650 | 1838 |
| 582 | 20241217 | 095000 | 4875484050 | 38650 | 38750 | 38750 | 38650 | 1439 |
| 583 | 20241217 | 094900 | 4819822950 | 38800 | 38800 | 38800 | 38700 | 1021 |
| 584 | 20241217 | 094800 | 4780265750 | 38800 | 38850 | 38850 | 38750 | 789 |
| 585 | 20241217 | 094700 | 4749634600 | 38900 | 38850 | 38900 | 38800 | 1484 |
| 586 | 20241217 | 094600 | 4691985250 | 38800 | 38800 | 38850 | 38800 | 542 |
| 587 | 20241217 | 094500 | 4670955600 | 38850 | 38800 | 38850 | 38800 | 688 |
| 588 | 20241217 | 094400 | 4644260950 | 38800 | 38850 | 38900 | 38800 | 507 |
| 589 | 20241217 | 094300 | 4624571450 | 38850 | 38750 | 38850 | 38750 | 1065 |
| 590 | 20241217 | 094200 | 4583245800 | 38750 | 38800 | 38800 | 38750 | 1020 |
| 591 | 20241217 | 094100 | 4543696250 | 38800 | 38750 | 38800 | 38650 | 1332 |
| 592 | 20241217 | 094000 | 4492096750 | 38750 | 38700 | 38800 | 38650 | 7236 |
| 593 | 20241217 | 093900 | 4212293500 | 38650 | 38650 | 38700 | 38650 | 390 |
| 594 | 20241217 | 093800 | 4197219950 | 38650 | 38700 | 38750 | 38600 | 1808 |
| 595 | 20241217 | 093700 | 4127320700 | 38650 | 38750 | 38750 | 38650 | 1401 |
| 596 | 20241217 | 093600 | 4073110350 | 38700 | 38750 | 38800 | 38700 | 1356 |
| 597 | 20241217 | 093500 | 4020565550 | 38750 | 38750 | 38800 | 38750 | 116 |
| 598 | 20241217 | 093400 | 4016067400 | 38750 | 38800 | 38800 | 38750 | 318 |
| 599 | 20241217 | 093300 | 4003734800 | 38800 | 38750 | 38800 | 38750 | 539 |
| 600 | 20241217 | 093200 | 3982825300 | 38800 | 38800 | 38800 | 38750 | 232 |
| 601 | 20241217 | 093100 | 3973824850 | 38750 | 38750 | 38900 | 38750 | 712 |
| 602 | 20241217 | 093000 | 3946219300 | 38750 | 38700 | 38800 | 38700 | 540 |
| 603 | 20241217 | 092900 | 3925296200 | 38700 | 38600 | 38750 | 38550 | 2950 |
| 604 | 20241217 | 092800 | 3811400400 | 38600 | 38700 | 38700 | 38600 | 2471 |
| 605 | 20241217 | 092700 | 3715906250 | 38700 | 38700 | 38750 | 38650 | 1013 |
| 606 | 20241217 | 092600 | 3676685600 | 38700 | 38600 | 38700 | 38600 | 505 |
| 607 | 20241217 | 092500 | 3657167950 | 38650 | 38600 | 38650 | 38600 | 694 |
| 608 | 20241217 | 092400 | 3630378300 | 38600 | 38550 | 38600 | 38550 | 282 |
| 609 | 20241217 | 092300 | 3619493300 | 38600 | 38600 | 38650 | 38550 | 391 |
| 610 | 20241217 | 092200 | 3604415900 | 38600 | 38500 | 38650 | 38500 | 3036 |
| 611 | 20241217 | 092100 | 3487371550 | 38500 | 38550 | 38550 | 38500 | 1923 |
| 612 | 20241217 | 092000 | 3413281450 | 38550 | 38550 | 38600 | 38550 | 1142 |
| 613 | 20241217 | 091900 | 3369257250 | 38600 | 38650 | 38650 | 38550 | 1375 |
| 614 | 20241217 | 091800 | 3316180100 | 38650 | 38500 | 38800 | 38500 | 3193 |
| 615 | 20241217 | 091700 | 3192993250 | 38500 | 38550 | 38550 | 38500 | 3865 |
| 616 | 20241217 | 091600 | 3044145400 | 38500 | 38450 | 38650 | 38400 | 2961 |
| 617 | 20241217 | 091500 | 2930222750 | 38400 | 38500 | 38500 | 38400 | 4667 |
| 618 | 20241217 | 091400 | 2750785950 | 38450 | 38600 | 38650 | 38450 | 9417 |
| 619 | 20241217 | 091300 | 2387913000 | 38600 | 38600 | 38650 | 38600 | 731 |
| 620 | 20241217 | 091200 | 2359695150 | 38600 | 38650 | 38650 | 38550 | 1755 |
| 621 | 20241217 | 091100 | 2291951750 | 38650 | 38600 | 38650 | 38550 | 2886 |
| 622 | 20241217 | 091000 | 2180537900 | 38600 | 38650 | 38700 | 38550 | 10186 |
| 623 | 20241217 | 090900 | 1787319250 | 38650 | 38750 | 38750 | 38600 | 4822 |
| 624 | 20241217 | 090800 | 1600848300 | 38750 | 38750 | 38750 | 38700 | 2650 |
| 625 | 20241217 | 090700 | 1498255950 | 38750 | 38800 | 38800 | 38700 | 1867 |
| 626 | 20241217 | 090600 | 1425943500 | 38800 | 39000 | 39000 | 38800 | 7755 |
| 627 | 20241217 | 090500 | 1124164100 | 39000 | 39050 | 39050 | 38950 | 5650 |
| 628 | 20241217 | 090400 | 903841900 | 39050 | 39100 | 39150 | 39000 | 3809 |
| 629 | 20241217 | 090300 | 755063000 | 39100 | 39250 | 39250 | 39100 | 3559 |
| 630 | 20241217 | 090200 | 615679900 | 39250 | 39450 | 39450 | 39250 | 4291 |
| 631 | 20241217 | 090100 | 446736850 | 39400 | 39400 | 39400 | 39350 | 1425 |
| 632 | 20241217 | 090000 | 390596300 | 39450 | 39850 | 39900 | 39400 | 9848 |