31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 3 | 20241217 | 185100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20241217 | 185000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20241217 | 184900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20241217 | 184800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20241217 | 184700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20241217 | 184600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20241217 | 184500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20241217 | 184400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20241217 | 184300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20241217 | 184200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20241217 | 184100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20241217 | 184000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20241217 | 183900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20241217 | 183800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20241217 | 183700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20241217 | 183600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20241217 | 183500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20241217 | 183400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20241217 | 183300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20241217 | 183200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20241217 | 183100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20241217 | 183000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20241217 | 182900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20241217 | 182800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20241217 | 182700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20241217 | 182600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20241217 | 182500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20241217 | 182400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20241217 | 182300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20241217 | 182200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 33 | 20241217 | 182100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20241217 | 182000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20241217 | 181900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20241217 | 181800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20241217 | 181700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20241217 | 181600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20241217 | 181500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20241217 | 181400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20241217 | 181300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20241217 | 181200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20241217 | 181100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20241217 | 181000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20241217 | 180900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20241217 | 180800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20241217 | 180700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20241217 | 180600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20241217 | 180500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20241217 | 180400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20241217 | 180300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20241217 | 180200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20241217 | 180100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20241217 | 180000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20241217 | 175900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20241217 | 175800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20241217 | 175700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20241217 | 175600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20241217 | 175500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20241217 | 175400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20241217 | 175300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20241217 | 175200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 63 | 20241217 | 175100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20241217 | 175000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20241217 | 174900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20241217 | 174800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20241217 | 174700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20241217 | 174600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20241217 | 174500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20241217 | 174400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20241217 | 174300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20241217 | 174200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20241217 | 174100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20241217 | 174000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20241217 | 173900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20241217 | 173800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20241217 | 173700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20241217 | 173600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20241217 | 173500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20241217 | 173400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20241217 | 173300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20241217 | 173200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20241217 | 173100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20241217 | 173000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20241217 | 172900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20241217 | 172800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20241217 | 172700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20241217 | 172600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20241217 | 172500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20241217 | 172400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20241217 | 172300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20241217 | 172200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 93 | 20241217 | 172100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20241217 | 172000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20241217 | 171900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20241217 | 171800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20241217 | 171700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20241217 | 171600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20241217 | 171500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20241217 | 171400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20241217 | 171300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20241217 | 171200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20241217 | 171100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20241217 | 171000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20241217 | 170900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20241217 | 170800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20241217 | 170700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20241217 | 170600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20241217 | 170500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20241217 | 170400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20241217 | 170300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20241217 | 170200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20241217 | 170100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20241217 | 170000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20241217 | 165900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20241217 | 165800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20241217 | 165700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20241217 | 165600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20241217 | 165500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20241217 | 165400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20241217 | 165300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20241217 | 165200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 123 | 20241217 | 165100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20241217 | 165000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20241217 | 164900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20241217 | 164800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20241217 | 164700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20241217 | 164600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20241217 | 164500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20241217 | 164400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20241217 | 164300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20241217 | 164200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20241217 | 164100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20241217 | 164000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20241217 | 163900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20241217 | 163800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20241217 | 163700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20241217 | 163600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20241217 | 163500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20241217 | 163400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20241217 | 163300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20241217 | 163200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20241217 | 163100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20241217 | 163000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20241217 | 162900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20241217 | 162800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20241217 | 162700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20241217 | 162600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20241217 | 162500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20241217 | 162400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20241217 | 162300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20241217 | 162200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 153 | 20241217 | 162100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20241217 | 162000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20241217 | 161900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20241217 | 161800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20241217 | 161700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20241217 | 161600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20241217 | 161500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20241217 | 161400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20241217 | 161300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20241217 | 161200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20241217 | 161100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20241217 | 161000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20241217 | 160900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20241217 | 160800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20241217 | 160700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20241217 | 160600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20241217 | 160500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20241217 | 160400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20241217 | 160300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20241217 | 160200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20241217 | 160100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20241217 | 160000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20241217 | 155900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20241217 | 155800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20241217 | 155700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20241217 | 155600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20241217 | 155500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20241217 | 155400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20241217 | 155300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20241217 | 155200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 183 | 20241217 | 155100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20241217 | 155000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20241217 | 154900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20241217 | 154800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20241217 | 154700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20241217 | 154600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20241217 | 154500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20241217 | 154400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20241217 | 154300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20241217 | 154200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20241217 | 154100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20241217 | 154000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20241217 | 153900 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20241217 | 153800 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20241217 | 153700 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20241217 | 153600 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20241217 | 153500 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20241217 | 153400 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20241217 | 153300 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20241217 | 153200 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20241217 | 153100 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20241217 | 153000 | 4164989350 | 39350 | 39350 | 39350 | 39350 | 5791 |
| 205 | 20241217 | 152900 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20241217 | 152800 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20241217 | 152700 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20241217 | 152600 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20241217 | 152500 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20241217 | 152400 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20241217 | 152300 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20241217 | 152200 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 213 | 20241217 | 152100 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20241217 | 152000 | 3937113500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20241217 | 151900 | 3937113500 | 39000 | 39050 | 39050 | 39000 | 27 |
| 216 | 20241217 | 151800 | 3936059200 | 39000 | 38950 | 39000 | 38900 | 747 |
| 217 | 20241217 | 151700 | 3906945800 | 38950 | 39000 | 39000 | 38900 | 1134 |
| 218 | 20241217 | 151600 | 3862809100 | 39000 | 39100 | 39100 | 39000 | 233 |
| 219 | 20241217 | 151500 | 3853719000 | 39100 | 38950 | 39100 | 38900 | 722 |
| 220 | 20241217 | 151400 | 3825581600 | 39050 | 39000 | 39050 | 38950 | 681 |
| 221 | 20241217 | 151300 | 3799047350 | 39000 | 38950 | 39050 | 38950 | 634 |
| 222 | 20241217 | 151200 | 3774345900 | 39050 | 39050 | 39050 | 38950 | 655 |
| 223 | 20241217 | 151100 | 3748813300 | 39050 | 39050 | 39050 | 38950 | 720 |
| 224 | 20241217 | 151000 | 3720741000 | 39050 | 38950 | 39050 | 38950 | 634 |
| 225 | 20241217 | 150900 | 3696041000 | 39000 | 39000 | 39050 | 38950 | 1009 |
| 226 | 20241217 | 150800 | 3656714100 | 39000 | 39000 | 39050 | 38950 | 397 |
| 227 | 20241217 | 150700 | 3641238750 | 39000 | 39050 | 39050 | 38900 | 645 |
| 228 | 20241217 | 150600 | 3616096200 | 39050 | 39050 | 39050 | 38950 | 879 |
| 229 | 20241217 | 150500 | 3581817500 | 39050 | 39050 | 39050 | 38950 | 583 |
| 230 | 20241217 | 150400 | 3559096800 | 39050 | 39050 | 39050 | 38950 | 833 |
| 231 | 20241217 | 150300 | 3526630300 | 39000 | 38950 | 39150 | 38950 | 958 |
| 232 | 20241217 | 150200 | 3489269650 | 39000 | 39100 | 39100 | 39000 | 260 |
| 233 | 20241217 | 150100 | 3479124900 | 39100 | 39050 | 39100 | 38900 | 1112 |
| 234 | 20241217 | 150000 | 3435790500 | 39050 | 39000 | 39050 | 38900 | 718 |
| 235 | 20241217 | 145900 | 3407823650 | 39000 | 38950 | 39050 | 38900 | 776 |
| 236 | 20241217 | 145800 | 3377594950 | 39000 | 39000 | 39000 | 38950 | 230 |
| 237 | 20241217 | 145700 | 3368633400 | 39000 | 39000 | 39000 | 38900 | 1120 |
| 238 | 20241217 | 145600 | 3325007800 | 39000 | 39000 | 39050 | 38900 | 496 |
| 239 | 20241217 | 145500 | 3305693400 | 38950 | 38950 | 39050 | 38950 | 451 |
| 240 | 20241217 | 145400 | 3288112150 | 39000 | 38950 | 39000 | 38950 | 1254 |
| 241 | 20241217 | 145300 | 3239259650 | 39000 | 39000 | 39050 | 38900 | 391 |
| 242 | 20241217 | 145200 | 3224022950 | 39000 | 39100 | 39100 | 38900 | 1094 |
| 243 | 20241217 | 145100 | 3181416400 | 39100 | 39000 | 39100 | 38900 | 1236 |
| 244 | 20241217 | 145000 | 3133250900 | 39000 | 39050 | 39100 | 38950 | 683 |
| 245 | 20241217 | 144900 | 3106625400 | 39050 | 39000 | 39100 | 38900 | 788 |
| 246 | 20241217 | 144800 | 3075920800 | 39100 | 39050 | 39100 | 38950 | 942 |
| 247 | 20241217 | 144700 | 3039209250 | 39050 | 39200 | 39200 | 39000 | 450 |
| 248 | 20241217 | 144600 | 3021641850 | 39200 | 39050 | 39200 | 39000 | 811 |
| 249 | 20241217 | 144500 | 2989994250 | 39000 | 39050 | 39050 | 38950 | 801 |
| 250 | 20241217 | 144400 | 2958759400 | 39050 | 39050 | 39150 | 38950 | 826 |
| 251 | 20241217 | 144300 | 2926553150 | 39050 | 39150 | 39150 | 39000 | 705 |
| 252 | 20241217 | 144200 | 2899049750 | 39150 | 39050 | 39150 | 39000 | 862 |
| 253 | 20241217 | 144100 | 2865422650 | 39150 | 39100 | 39150 | 39000 | 655 |
| 254 | 20241217 | 144000 | 2839848900 | 39000 | 39000 | 39050 | 39000 | 1200 |
| 255 | 20241217 | 143900 | 2793039950 | 39050 | 39050 | 39200 | 39000 | 535 |
| 256 | 20241217 | 143800 | 2772160100 | 39050 | 39150 | 39150 | 39000 | 734 |
| 257 | 20241217 | 143700 | 2743487050 | 39150 | 39100 | 39150 | 39050 | 684 |
| 258 | 20241217 | 143600 | 2716769750 | 39050 | 39100 | 39100 | 39050 | 554 |
| 259 | 20241217 | 143500 | 2695132500 | 39100 | 39100 | 39100 | 39050 | 547 |
| 260 | 20241217 | 143400 | 2673753350 | 39150 | 39150 | 39200 | 39100 | 615 |
| 261 | 20241217 | 143300 | 2649697200 | 39150 | 39100 | 39250 | 39100 | 1474 |
| 262 | 20241217 | 143200 | 2592031650 | 39250 | 39200 | 39250 | 39150 | 775 |
| 263 | 20241217 | 143100 | 2561661350 | 39150 | 39250 | 39250 | 39150 | 1063 |
| 264 | 20241217 | 143000 | 2520016300 | 39250 | 39300 | 39300 | 39200 | 417 |
| 265 | 20241217 | 142900 | 2503649400 | 39400 | 39400 | 39400 | 39300 | 193 |
| 266 | 20241217 | 142800 | 2496049650 | 39400 | 39250 | 39400 | 39250 | 52 |
| 267 | 20241217 | 142700 | 2494002350 | 39250 | 39350 | 39400 | 39250 | 213 |
| 268 | 20241217 | 142600 | 2485613250 | 39400 | 39300 | 39400 | 39300 | 80 |
| 269 | 20241217 | 142500 | 2482468550 | 39300 | 39400 | 39400 | 39250 | 158 |
| 270 | 20241217 | 142400 | 2476252450 | 39250 | 39300 | 39400 | 39250 | 141 |
| 271 | 20241217 | 142300 | 2470705350 | 39350 | 39350 | 39400 | 39250 | 307 |
| 272 | 20241217 | 142200 | 2458640200 | 39350 | 39250 | 39350 | 39250 | 186 |
| 273 | 20241217 | 142100 | 2451339200 | 39250 | 39300 | 39300 | 39200 | 122 |
| 274 | 20241217 | 142000 | 2446551250 | 39350 | 39200 | 39350 | 39200 | 175 |
| 275 | 20241217 | 141900 | 2439679800 | 39200 | 39250 | 39250 | 39150 | 208 |
| 276 | 20241217 | 141800 | 2431523250 | 39200 | 39200 | 39250 | 39200 | 147 |
| 277 | 20241217 | 141700 | 2425760400 | 39200 | 39300 | 39350 | 39200 | 334 |
| 278 | 20241217 | 141600 | 2412660950 | 39350 | 39350 | 39350 | 39200 | 502 |
| 279 | 20241217 | 141500 | 2392953950 | 39300 | 39350 | 39350 | 39300 | 594 |
| 280 | 20241217 | 141400 | 2369606200 | 39350 | 39450 | 39450 | 39350 | 109 |
| 281 | 20241217 | 141300 | 2365310400 | 39400 | 39350 | 39400 | 39300 | 130 |
| 282 | 20241217 | 141200 | 2360195050 | 39350 | 39300 | 39350 | 39300 | 154 |
| 283 | 20241217 | 141100 | 2354135900 | 39300 | 39350 | 39350 | 39300 | 155 |
| 284 | 20241217 | 141000 | 2348039200 | 39350 | 39450 | 39450 | 39350 | 155 |
| 285 | 20241217 | 140900 | 2341937850 | 39400 | 39400 | 39400 | 39350 | 124 |
| 286 | 20241217 | 140800 | 2337053250 | 39400 | 39400 | 39500 | 39400 | 214 |
| 287 | 20241217 | 140700 | 2328614650 | 39400 | 39400 | 39450 | 39350 | 258 |
| 288 | 20241217 | 140600 | 2318454450 | 39400 | 39400 | 39400 | 39400 | 52 |
| 289 | 20241217 | 140500 | 2316405650 | 39500 | 39450 | 39500 | 39400 | 481 |
| 290 | 20241217 | 140400 | 2297437500 | 39500 | 39500 | 39500 | 39450 | 76 |
| 291 | 20241217 | 140300 | 2294435850 | 39500 | 39400 | 39550 | 39400 | 810 |
| 292 | 20241217 | 140200 | 2262471900 | 39450 | 39450 | 39450 | 39400 | 130 |
| 293 | 20241217 | 140100 | 2257343800 | 39450 | 39500 | 39500 | 39450 | 148 |
| 294 | 20241217 | 140000 | 2251503600 | 39450 | 39400 | 39450 | 39350 | 136 |
| 295 | 20241217 | 135900 | 2246140550 | 39450 | 39500 | 39500 | 39400 | 233 |
| 296 | 20241217 | 135800 | 2236947250 | 39450 | 39450 | 39450 | 39450 | 63 |
| 297 | 20241217 | 135700 | 2234461900 | 39450 | 39450 | 39450 | 39400 | 281 |
| 298 | 20241217 | 135600 | 2223381450 | 39400 | 39450 | 39450 | 39350 | 211 |
| 299 | 20241217 | 135500 | 2215063900 | 39450 | 39400 | 39450 | 39400 | 48 |
| 300 | 20241217 | 135400 | 2213171000 | 39400 | 39400 | 39400 | 39400 | 189 |
| 301 | 20241217 | 135300 | 2205724400 | 39350 | 39450 | 39450 | 39350 | 160 |
| 302 | 20241217 | 135200 | 2199416200 | 39450 | 39500 | 39500 | 39450 | 75 |
| 303 | 20241217 | 135100 | 2196454100 | 39500 | 39450 | 39500 | 39400 | 282 |
| 304 | 20241217 | 135000 | 2185329200 | 39400 | 39450 | 39500 | 39400 | 127 |
| 305 | 20241217 | 134900 | 2180319850 | 39450 | 39450 | 39450 | 39400 | 90 |
| 306 | 20241217 | 134800 | 2176770200 | 39400 | 39400 | 39450 | 39400 | 211 |
| 307 | 20241217 | 134700 | 2168453500 | 39350 | 39400 | 39400 | 39350 | 203 |
| 308 | 20241217 | 134600 | 2160455700 | 39400 | 39350 | 39400 | 39350 | 192 |
| 309 | 20241217 | 134500 | 2152896400 | 39400 | 39350 | 39400 | 39300 | 68 |
| 310 | 20241217 | 134400 | 2150220650 | 39300 | 39300 | 39350 | 39250 | 78 |
| 311 | 20241217 | 134300 | 2147153650 | 39350 | 39250 | 39350 | 39250 | 631 |
| 312 | 20241217 | 134200 | 2122354550 | 39250 | 39300 | 39300 | 39250 | 452 |
| 313 | 20241217 | 134100 | 2104608300 | 39250 | 39350 | 39350 | 39250 | 127 |
| 314 | 20241217 | 134000 | 2099613900 | 39350 | 39300 | 39350 | 39300 | 82 |
| 315 | 20241217 | 133900 | 2096388050 | 39350 | 39350 | 39350 | 39250 | 142 |
| 316 | 20241217 | 133800 | 2090802500 | 39350 | 39300 | 39350 | 39300 | 140 |
| 317 | 20241217 | 133700 | 2085296750 | 39350 | 39400 | 39450 | 39300 | 812 |
| 318 | 20241217 | 133600 | 2053340650 | 39400 | 39400 | 39400 | 39350 | 45 |
| 319 | 20241217 | 133500 | 2051568050 | 39400 | 39450 | 39500 | 39400 | 209 |
| 320 | 20241217 | 133400 | 2043321650 | 39400 | 39400 | 39450 | 39400 | 107 |
| 321 | 20241217 | 133300 | 2039102450 | 39400 | 39450 | 39450 | 39350 | 109 |
| 322 | 20241217 | 133200 | 2034808200 | 39400 | 39400 | 39450 | 39400 | 181 |
| 323 | 20241217 | 133100 | 2027670600 | 39400 | 39450 | 39450 | 39400 | 127 |
| 324 | 20241217 | 133000 | 2022661600 | 39450 | 39450 | 39500 | 39400 | 116 |
| 325 | 20241217 | 132900 | 2018085750 | 39450 | 39450 | 39450 | 39400 | 125 |
| 326 | 20241217 | 132800 | 2013154550 | 39400 | 39450 | 39500 | 39400 | 183 |
| 327 | 20241217 | 132700 | 2005934250 | 39500 | 39400 | 39500 | 39400 | 101 |
| 328 | 20241217 | 132600 | 2001951400 | 39400 | 39400 | 39450 | 39400 | 168 |
| 329 | 20241217 | 132500 | 1995332100 | 39400 | 39400 | 39450 | 39400 | 70 |
| 330 | 20241217 | 132400 | 1992572500 | 39450 | 39450 | 39450 | 39450 | 190 |
| 331 | 20241217 | 132300 | 1985077000 | 39450 | 39500 | 39500 | 39450 | 70 |
| 332 | 20241217 | 132200 | 1982312150 | 39450 | 39400 | 39450 | 39350 | 140 |
| 333 | 20241217 | 132100 | 1976796150 | 39400 | 39450 | 39500 | 39400 | 171 |
| 334 | 20241217 | 132000 | 1970045300 | 39450 | 39500 | 39500 | 39450 | 101 |
| 335 | 20241217 | 131900 | 1966059300 | 39450 | 39450 | 39450 | 39450 | 83 |
| 336 | 20241217 | 131800 | 1962784950 | 39450 | 39450 | 39450 | 39450 | 118 |
| 337 | 20241217 | 131700 | 1958129850 | 39450 | 39450 | 39500 | 39350 | 161 |
| 338 | 20241217 | 131600 | 1951777300 | 39450 | 39500 | 39500 | 39450 | 137 |
| 339 | 20241217 | 131500 | 1946370850 | 39450 | 39500 | 39500 | 39450 | 126 |
| 340 | 20241217 | 131400 | 1941396750 | 39450 | 39500 | 39500 | 39450 | 67 |
| 341 | 20241217 | 131300 | 1938751750 | 39500 | 39450 | 39500 | 39450 | 175 |
| 342 | 20241217 | 131200 | 1931844600 | 39450 | 39450 | 39500 | 39450 | 132 |
| 343 | 20241217 | 131100 | 1926636850 | 39450 | 39450 | 39450 | 39450 | 78 |
| 344 | 20241217 | 131000 | 1923559750 | 39500 | 39500 | 39500 | 39500 | 126 |
| 345 | 20241217 | 130900 | 1918582750 | 39500 | 39500 | 39500 | 39450 | 118 |
| 346 | 20241217 | 130800 | 1913922750 | 39400 | 39450 | 39450 | 39350 | 101 |
| 347 | 20241217 | 130700 | 1909943650 | 39450 | 39450 | 39450 | 39450 | 137 |
| 348 | 20241217 | 130600 | 1904539000 | 39500 | 39450 | 39500 | 39450 | 83 |
| 349 | 20241217 | 130500 | 1901261050 | 39450 | 39500 | 39500 | 39350 | 104 |
| 350 | 20241217 | 130400 | 1897157600 | 39500 | 39450 | 39500 | 39350 | 627 |
| 351 | 20241217 | 130300 | 1872398950 | 39300 | 39300 | 39500 | 39300 | 677 |
| 352 | 20241217 | 130200 | 1845786550 | 39500 | 39500 | 39500 | 39300 | 1241 |
| 353 | 20241217 | 130100 | 1796873350 | 39350 | 39500 | 39500 | 39350 | 913 |
| 354 | 20241217 | 130000 | 1760853500 | 39500 | 39450 | 39500 | 39450 | 72 |
| 355 | 20241217 | 125900 | 1758009550 | 39450 | 39450 | 39500 | 39450 | 144 |
| 356 | 20241217 | 125800 | 1752322600 | 39450 | 39500 | 39500 | 39450 | 127 |
| 357 | 20241217 | 125700 | 1747310650 | 39500 | 39500 | 39500 | 39450 | 88 |
| 358 | 20241217 | 125600 | 1743835300 | 39500 | 39450 | 39500 | 39450 | 199 |
| 359 | 20241217 | 125500 | 1735978600 | 39450 | 39450 | 39500 | 39450 | 75 |
| 360 | 20241217 | 125400 | 1733017900 | 39450 | 39450 | 39450 | 39450 | 73 |
| 361 | 20241217 | 125300 | 1730138050 | 39450 | 39550 | 39550 | 39400 | 213 |
| 362 | 20241217 | 125200 | 1721732550 | 39500 | 39500 | 39550 | 39500 | 87 |
| 363 | 20241217 | 125100 | 1718294600 | 39500 | 39500 | 39500 | 39400 | 206 |
| 364 | 20241217 | 125000 | 1710158850 | 39450 | 39500 | 39500 | 39400 | 250 |
| 365 | 20241217 | 124900 | 1700295200 | 39500 | 39500 | 39500 | 39500 | 76 |
| 366 | 20241217 | 124800 | 1697293200 | 39500 | 39450 | 39500 | 39450 | 82 |
| 367 | 20241217 | 124700 | 1694055250 | 39550 | 39500 | 39550 | 39500 | 185 |
| 368 | 20241217 | 124600 | 1686744400 | 39500 | 39500 | 39500 | 39350 | 214 |
| 369 | 20241217 | 124500 | 1678305650 | 39350 | 39500 | 39500 | 39350 | 167 |
| 370 | 20241217 | 124400 | 1671710600 | 39350 | 39550 | 39550 | 39350 | 147 |
| 371 | 20241217 | 124300 | 1665917000 | 39550 | 39550 | 39550 | 39500 | 178 |
| 372 | 20241217 | 124200 | 1658880200 | 39500 | 39500 | 39500 | 39450 | 284 |
| 373 | 20241217 | 124100 | 1647662650 | 39550 | 39500 | 39550 | 39450 | 158 |
| 374 | 20241217 | 124000 | 1641420400 | 39550 | 39550 | 39550 | 39500 | 1184 |
| 375 | 20241217 | 123900 | 1594593300 | 39400 | 39450 | 39550 | 39400 | 182 |
| 376 | 20241217 | 123800 | 1587401950 | 39450 | 39450 | 39550 | 39450 | 141 |
| 377 | 20241217 | 123700 | 1581835350 | 39500 | 39500 | 39500 | 39450 | 120 |
| 378 | 20241217 | 123600 | 1577095600 | 39400 | 39500 | 39500 | 39400 | 167 |
| 379 | 20241217 | 123500 | 1570505950 | 39500 | 39500 | 39500 | 39500 | 96 |
| 380 | 20241217 | 123400 | 1566713950 | 39450 | 39450 | 39500 | 39400 | 251 |
| 381 | 20241217 | 123300 | 1556804850 | 39450 | 39500 | 39500 | 39450 | 48 |
| 382 | 20241217 | 123200 | 1554909500 | 39400 | 39400 | 39450 | 39400 | 90 |
| 383 | 20241217 | 123100 | 1551360150 | 39450 | 39450 | 39450 | 39400 | 278 |
| 384 | 20241217 | 123000 | 1540393450 | 39450 | 39450 | 39450 | 39400 | 91 |
| 385 | 20241217 | 122900 | 1536804250 | 39450 | 39450 | 39450 | 39400 | 154 |
| 386 | 20241217 | 122800 | 1530730500 | 39450 | 39450 | 39450 | 39400 | 112 |
| 387 | 20241217 | 122700 | 1526312550 | 39450 | 39450 | 39450 | 39400 | 129 |
| 388 | 20241217 | 122600 | 1521224800 | 39450 | 39450 | 39500 | 39450 | 126 |
| 389 | 20241217 | 122500 | 1516249700 | 39500 | 39500 | 39500 | 39400 | 121 |
| 390 | 20241217 | 122400 | 1511471650 | 39450 | 39450 | 39450 | 39450 | 95 |
| 391 | 20241217 | 122300 | 1507723900 | 39450 | 39400 | 39450 | 39400 | 168 |
| 392 | 20241217 | 122200 | 1501103300 | 39350 | 39350 | 39400 | 39350 | 32 |
| 393 | 20241217 | 122100 | 1499843650 | 39400 | 39400 | 39400 | 39400 | 106 |
| 394 | 20241217 | 122000 | 1495667250 | 39400 | 39400 | 39450 | 39400 | 205 |
| 395 | 20241217 | 121900 | 1487585400 | 39350 | 39500 | 39500 | 39350 | 173 |
| 396 | 20241217 | 121800 | 1480758750 | 39500 | 39500 | 39500 | 39450 | 199 |
| 397 | 20241217 | 121700 | 1472902150 | 39500 | 39450 | 39500 | 39450 | 117 |
| 398 | 20241217 | 121600 | 1468281300 | 39450 | 39450 | 39500 | 39450 | 119 |
| 399 | 20241217 | 121500 | 1463581250 | 39500 | 39500 | 39500 | 39500 | 96 |
| 400 | 20241217 | 121400 | 1459789250 | 39500 | 39500 | 39500 | 39450 | 107 |
| 401 | 20241217 | 121300 | 1455563250 | 39450 | 39500 | 39500 | 39450 | 174 |
| 402 | 20241217 | 121200 | 1448693850 | 39500 | 39450 | 39500 | 39450 | 183 |
| 403 | 20241217 | 121100 | 1441474450 | 39450 | 39500 | 39500 | 39400 | 21 |
| 404 | 20241217 | 121000 | 1440646350 | 39450 | 39450 | 39450 | 39450 | 186 |
| 405 | 20241217 | 120900 | 1433308650 | 39450 | 39400 | 39450 | 39400 | 210 |
| 406 | 20241217 | 120800 | 1425025150 | 39400 | 39450 | 39450 | 39400 | 126 |
| 407 | 20241217 | 120700 | 1420055600 | 39400 | 39400 | 39450 | 39400 | 129 |
| 408 | 20241217 | 120600 | 1414968350 | 39450 | 39450 | 39450 | 39450 | 106 |
| 409 | 20241217 | 120500 | 1410786650 | 39450 | 39400 | 39450 | 39400 | 134 |
| 410 | 20241217 | 120400 | 1405505450 | 39400 | 39400 | 39400 | 39350 | 209 |
| 411 | 20241217 | 120300 | 1397271700 | 39400 | 39400 | 39400 | 39400 | 7 |
| 412 | 20241217 | 120200 | 1396995900 | 39400 | 39400 | 39400 | 39350 | 124 |
| 413 | 20241217 | 120100 | 1392111200 | 39400 | 39400 | 39450 | 39350 | 228 |
| 414 | 20241217 | 120000 | 1383128600 | 39400 | 39450 | 39450 | 39350 | 108 |
| 415 | 20241217 | 115900 | 1378872400 | 39400 | 39400 | 39450 | 39400 | 59 |
| 416 | 20241217 | 115800 | 1376547750 | 39400 | 39400 | 39450 | 39350 | 350 |
| 417 | 20241217 | 115700 | 1362764500 | 39350 | 39400 | 39500 | 39350 | 154 |
| 418 | 20241217 | 115600 | 1356691250 | 39400 | 39450 | 39450 | 39400 | 159 |
| 419 | 20241217 | 115500 | 1350420400 | 39450 | 39450 | 39450 | 39400 | 214 |
| 420 | 20241217 | 115400 | 1341984900 | 39450 | 39400 | 39450 | 39400 | 113 |
| 421 | 20241217 | 115300 | 1337527450 | 39450 | 39450 | 39450 | 39400 | 199 |
| 422 | 20241217 | 115200 | 1329677250 | 39450 | 39450 | 39450 | 39450 | 68 |
| 423 | 20241217 | 115100 | 1326994650 | 39450 | 39400 | 39450 | 39300 | 79 |
| 424 | 20241217 | 115000 | 1323881850 | 39450 | 39450 | 39450 | 39450 | 195 |
| 425 | 20241217 | 114900 | 1316189100 | 39450 | 39450 | 39450 | 39400 | 92 |
| 426 | 20241217 | 114800 | 1312560200 | 39450 | 39450 | 39450 | 39400 | 170 |
| 427 | 20241217 | 114700 | 1305854650 | 39450 | 39400 | 39450 | 39400 | 225 |
| 428 | 20241217 | 114600 | 1296979900 | 39450 | 39400 | 39450 | 39400 | 126 |
| 429 | 20241217 | 114500 | 1292010450 | 39350 | 39450 | 39450 | 39350 | 177 |
| 430 | 20241217 | 114400 | 1285031300 | 39450 | 39450 | 39450 | 39400 | 69 |
| 431 | 20241217 | 114300 | 1282312600 | 39400 | 39450 | 39450 | 39350 | 191 |
| 432 | 20241217 | 114200 | 1274779450 | 39350 | 39400 | 39450 | 39300 | 345 |
| 433 | 20241217 | 114100 | 1261194850 | 39400 | 39450 | 39450 | 39400 | 37 |
| 434 | 20241217 | 114000 | 1259735350 | 39450 | 39350 | 39450 | 39350 | 261 |
| 435 | 20241217 | 113900 | 1249460250 | 39400 | 39400 | 39400 | 39350 | 232 |
| 436 | 20241217 | 113800 | 1240319850 | 39450 | 39450 | 39450 | 39400 | 271 |
| 437 | 20241217 | 113700 | 1229637300 | 39450 | 39450 | 39500 | 39400 | 187 |
| 438 | 20241217 | 113600 | 1222263850 | 39450 | 39450 | 39550 | 39450 | 201 |
| 439 | 20241217 | 113500 | 1214320950 | 39450 | 39450 | 39500 | 39450 | 141 |
| 440 | 20241217 | 113400 | 1208753100 | 39450 | 39500 | 39500 | 39350 | 157 |
| 441 | 20241217 | 113300 | 1202560550 | 39300 | 39400 | 39500 | 39300 | 451 |
| 442 | 20241217 | 113200 | 1184790800 | 39450 | 39400 | 39500 | 39350 | 43 |
| 443 | 20241217 | 113100 | 1183096250 | 39400 | 39400 | 39500 | 39400 | 233 |
| 444 | 20241217 | 113000 | 1173898750 | 39400 | 39500 | 39500 | 39350 | 479 |
| 445 | 20241217 | 112900 | 1155022250 | 39550 | 39500 | 39550 | 39450 | 83 |
| 446 | 20241217 | 112800 | 1151743650 | 39550 | 39450 | 39550 | 39450 | 170 |
| 447 | 20241217 | 112700 | 1145029400 | 39500 | 39500 | 39550 | 39450 | 197 |
| 448 | 20241217 | 112600 | 1137248150 | 39500 | 39450 | 39500 | 39450 | 56 |
| 449 | 20241217 | 112500 | 1135036950 | 39450 | 39500 | 39500 | 39450 | 318 |
| 450 | 20241217 | 112400 | 1122483500 | 39500 | 39400 | 39500 | 39400 | 593 |
| 451 | 20241217 | 112300 | 1099084850 | 39450 | 39450 | 39450 | 39400 | 503 |
| 452 | 20241217 | 112200 | 1079244500 | 39500 | 39500 | 39500 | 39450 | 124 |
| 453 | 20241217 | 112100 | 1074347700 | 39500 | 39450 | 39500 | 39450 | 115 |
| 454 | 20241217 | 112000 | 1069807400 | 39450 | 39400 | 39450 | 39400 | 160 |
| 455 | 20241217 | 111900 | 1063496700 | 39350 | 39500 | 39500 | 39350 | 399 |
| 456 | 20241217 | 111800 | 1047776100 | 39450 | 39550 | 39550 | 39450 | 96 |
| 457 | 20241217 | 111700 | 1043981850 | 39550 | 39450 | 39550 | 39350 | 596 |
| 458 | 20241217 | 111600 | 1020490950 | 39450 | 39500 | 39550 | 39450 | 152 |
| 459 | 20241217 | 111500 | 1014484350 | 39500 | 39500 | 39550 | 39500 | 405 |
| 460 | 20241217 | 111400 | 998469750 | 39550 | 39400 | 39550 | 39400 | 204 |
| 461 | 20241217 | 111300 | 990409900 | 39450 | 39450 | 39550 | 39450 | 72 |
| 462 | 20241217 | 111200 | 987562600 | 39450 | 39450 | 39550 | 39450 | 186 |
| 463 | 20241217 | 111100 | 980216200 | 39450 | 39450 | 39500 | 39400 | 67 |
| 464 | 20241217 | 111000 | 977572000 | 39500 | 39500 | 39500 | 39450 | 143 |
| 465 | 20241217 | 110900 | 971923850 | 39500 | 39500 | 39550 | 39500 | 213 |
| 466 | 20241217 | 110800 | 963505950 | 39450 | 39550 | 39550 | 39450 | 176 |
| 467 | 20241217 | 110700 | 956554150 | 39550 | 39550 | 39550 | 39500 | 45 |
| 468 | 20241217 | 110600 | 954775100 | 39550 | 39450 | 39550 | 39450 | 255 |
| 469 | 20241217 | 110500 | 944705500 | 39450 | 39500 | 39500 | 39450 | 129 |
| 470 | 20241217 | 110400 | 939612850 | 39500 | 39500 | 39500 | 39500 | 37 |
| 471 | 20241217 | 110300 | 938151350 | 39500 | 39500 | 39500 | 39400 | 199 |
| 472 | 20241217 | 110200 | 930293350 | 39450 | 39500 | 39500 | 39450 | 122 |
| 473 | 20241217 | 110100 | 925475350 | 39500 | 39450 | 39500 | 39450 | 326 |
| 474 | 20241217 | 110000 | 912606950 | 39450 | 39500 | 39500 | 39450 | 105 |
| 475 | 20241217 | 105900 | 908460000 | 39500 | 39550 | 39550 | 39500 | 102 |
| 476 | 20241217 | 105800 | 904425950 | 39500 | 39550 | 39550 | 39500 | 168 |
| 477 | 20241217 | 105700 | 897782050 | 39550 | 39450 | 39550 | 39450 | 39 |
| 478 | 20241217 | 105600 | 896240650 | 39550 | 39450 | 39550 | 39450 | 190 |
| 479 | 20241217 | 105500 | 888735600 | 39450 | 39550 | 39550 | 39450 | 348 |
| 480 | 20241217 | 105400 | 874982500 | 39550 | 39550 | 39550 | 39500 | 223 |
| 481 | 20241217 | 105300 | 866168950 | 39550 | 39500 | 39550 | 39500 | 34 |
| 482 | 20241217 | 105200 | 864824300 | 39550 | 39450 | 39550 | 39450 | 247 |
| 483 | 20241217 | 105100 | 855066200 | 39500 | 39550 | 39550 | 39450 | 110 |
| 484 | 20241217 | 105000 | 850716650 | 39500 | 39500 | 39550 | 39450 | 258 |
| 485 | 20241217 | 104900 | 840523650 | 39500 | 39500 | 39550 | 39450 | 206 |
| 486 | 20241217 | 104800 | 832387050 | 39450 | 39500 | 39550 | 39450 | 182 |
| 487 | 20241217 | 104700 | 825193600 | 39550 | 39400 | 39550 | 39400 | 1111 |
| 488 | 20241217 | 104600 | 781289050 | 39450 | 39200 | 39450 | 39150 | 1838 |
| 489 | 20241217 | 104500 | 709160000 | 39200 | 39150 | 39200 | 39150 | 127 |
| 490 | 20241217 | 104400 | 704186400 | 39150 | 39150 | 39200 | 39150 | 240 |
| 491 | 20241217 | 104300 | 694784050 | 39100 | 39150 | 39150 | 39100 | 34 |
| 492 | 20241217 | 104200 | 693453850 | 39100 | 39150 | 39150 | 39100 | 18 |
| 493 | 20241217 | 104100 | 692749900 | 39100 | 39150 | 39150 | 39100 | 110 |
| 494 | 20241217 | 104000 | 688447350 | 39150 | 39150 | 39150 | 39100 | 48 |
| 495 | 20241217 | 103900 | 686569050 | 39150 | 39150 | 39150 | 39100 | 30 |
| 496 | 20241217 | 103800 | 685395050 | 39100 | 39150 | 39150 | 39100 | 44 |
| 497 | 20241217 | 103700 | 683674400 | 39100 | 39100 | 39100 | 39100 | 628 |
| 498 | 20241217 | 103600 | 659119600 | 39100 | 39050 | 39100 | 39050 | 26 |
| 499 | 20241217 | 103500 | 658103450 | 39100 | 39100 | 39100 | 39100 | 9 |
| 500 | 20241217 | 103400 | 657751550 | 39050 | 39100 | 39100 | 39050 | 97 |
| 501 | 20241217 | 103300 | 653959250 | 39100 | 39100 | 39100 | 39050 | 113 |
| 502 | 20241217 | 103200 | 649546350 | 39100 | 39100 | 39100 | 39050 | 104 |
| 503 | 20241217 | 103100 | 645480000 | 39050 | 39100 | 39100 | 39050 | 81 |
| 504 | 20241217 | 103000 | 642313950 | 39100 | 39100 | 39100 | 39050 | 540 |
| 505 | 20241217 | 102900 | 621200200 | 39150 | 39100 | 39150 | 39100 | 55 |
| 506 | 20241217 | 102800 | 619048050 | 39100 | 39150 | 39150 | 39100 | 42 |
| 507 | 20241217 | 102700 | 617405650 | 39100 | 39150 | 39150 | 39100 | 72 |
| 508 | 20241217 | 102600 | 614590300 | 39100 | 39100 | 39150 | 39100 | 135 |
| 509 | 20241217 | 102500 | 609311500 | 39100 | 39100 | 39100 | 39100 | 31 |
| 510 | 20241217 | 102400 | 608099400 | 39150 | 39150 | 39150 | 39100 | 21 |
| 511 | 20241217 | 102300 | 607278000 | 39150 | 39150 | 39150 | 39100 | 16 |
| 512 | 20241217 | 102200 | 606652000 | 39150 | 39150 | 39150 | 39100 | 283 |
| 513 | 20241217 | 102100 | 595573200 | 39150 | 39150 | 39150 | 39150 | 14 |
| 514 | 20241217 | 102000 | 595025100 | 39150 | 39100 | 39150 | 39100 | 76 |
| 515 | 20241217 | 101900 | 592051800 | 39100 | 39150 | 39150 | 39100 | 104 |
| 516 | 20241217 | 101800 | 587982700 | 39100 | 39150 | 39150 | 39100 | 108 |
| 517 | 20241217 | 101700 | 583754550 | 39150 | 39150 | 39150 | 39100 | 25 |
| 518 | 20241217 | 101600 | 582776750 | 39150 | 39150 | 39150 | 39100 | 109 |
| 519 | 20241217 | 101500 | 578514400 | 39100 | 39100 | 39150 | 39100 | 371 |
| 520 | 20241217 | 101400 | 563995950 | 39100 | 39100 | 39150 | 39100 | 213 |
| 521 | 20241217 | 101300 | 555667500 | 39100 | 39150 | 39150 | 39100 | 89 |
| 522 | 20241217 | 101200 | 552184450 | 39150 | 39100 | 39150 | 39100 | 49 |
| 523 | 20241217 | 101100 | 550267800 | 39150 | 39100 | 39150 | 39100 | 29 |
| 524 | 20241217 | 101000 | 549133150 | 39150 | 39150 | 39150 | 39150 | 12 |
| 525 | 20241217 | 100900 | 548663350 | 39150 | 39100 | 39150 | 39100 | 65 |
| 526 | 20241217 | 100800 | 546121150 | 39100 | 39150 | 39150 | 39100 | 55 |
| 527 | 20241217 | 100700 | 543968800 | 39150 | 39150 | 39150 | 39150 | 11 |
| 528 | 20241217 | 100600 | 543538150 | 39150 | 39150 | 39150 | 39100 | 65 |
| 529 | 20241217 | 100500 | 540994800 | 39150 | 39100 | 39150 | 39100 | 35 |
| 530 | 20241217 | 100400 | 539626150 | 39150 | 39150 | 39150 | 39100 | 14 |
| 531 | 20241217 | 100300 | 539078450 | 39150 | 39100 | 39150 | 39100 | 25 |
| 532 | 20241217 | 100200 | 538100150 | 39100 | 39150 | 39150 | 39100 | 43 |
| 533 | 20241217 | 100100 | 536418050 | 39100 | 39150 | 39150 | 39100 | 98 |
| 534 | 20241217 | 100000 | 532582000 | 39200 | 39150 | 39200 | 39100 | 841 |
| 535 | 20241217 | 095900 | 499657100 | 39150 | 39200 | 39200 | 39150 | 38 |
| 536 | 20241217 | 095800 | 498167750 | 39200 | 39200 | 39200 | 39150 | 35 |
| 537 | 20241217 | 095700 | 496795850 | 39150 | 39250 | 39250 | 39150 | 85 |
| 538 | 20241217 | 095600 | 493465950 | 39250 | 39200 | 39250 | 39150 | 34 |
| 539 | 20241217 | 095500 | 492132650 | 39200 | 39200 | 39200 | 39150 | 559 |
| 540 | 20241217 | 095400 | 470220300 | 39250 | 39350 | 39350 | 39200 | 203 |
| 541 | 20241217 | 095300 | 462258250 | 39200 | 39250 | 39250 | 39200 | 249 |
| 542 | 20241217 | 095200 | 452489250 | 39250 | 39350 | 39350 | 39200 | 89 |
| 543 | 20241217 | 095100 | 448995450 | 39300 | 39250 | 39300 | 39200 | 174 |
| 544 | 20241217 | 095000 | 442163550 | 39200 | 39250 | 39250 | 39200 | 190 |
| 545 | 20241217 | 094900 | 434709200 | 39250 | 39250 | 39250 | 39200 | 30 |
| 546 | 20241217 | 094800 | 433532100 | 39250 | 39300 | 39300 | 39200 | 422 |
| 547 | 20241217 | 094700 | 416968800 | 39300 | 39250 | 39300 | 39250 | 73 |
| 548 | 20241217 | 094600 | 414099950 | 39300 | 39300 | 39300 | 39250 | 70 |
| 549 | 20241217 | 094500 | 411351250 | 39250 | 39300 | 39300 | 39250 | 23 |
| 550 | 20241217 | 094400 | 410447800 | 39300 | 39300 | 39350 | 39300 | 83 |
| 551 | 20241217 | 094300 | 407185300 | 39300 | 39300 | 39300 | 39250 | 108 |
| 552 | 20241217 | 094200 | 402942100 | 39350 | 39350 | 39350 | 39250 | 101 |
| 553 | 20241217 | 094100 | 398969850 | 39350 | 39300 | 39350 | 39300 | 332 |
| 554 | 20241217 | 094000 | 385914300 | 39300 | 39200 | 39300 | 39200 | 367 |
| 555 | 20241217 | 093900 | 371514000 | 39250 | 39300 | 39300 | 39250 | 398 |
| 556 | 20241217 | 093800 | 355883000 | 39300 | 39350 | 39350 | 39300 | 2 |
| 557 | 20241217 | 093700 | 355804350 | 39300 | 39350 | 39350 | 39300 | 20 |
| 558 | 20241217 | 093600 | 355018300 | 39300 | 39300 | 39350 | 39300 | 32 |
| 559 | 20241217 | 093500 | 353760250 | 39300 | 39300 | 39350 | 39300 | 15 |
| 560 | 20241217 | 093400 | 353170700 | 39350 | 39350 | 39350 | 39250 | 24 |
| 561 | 20241217 | 093300 | 352227350 | 39350 | 39350 | 39350 | 39250 | 173 |
| 562 | 20241217 | 093200 | 345424900 | 39350 | 39300 | 39350 | 39250 | 167 |
| 563 | 20241217 | 093100 | 338863150 | 39350 | 39300 | 39350 | 39250 | 231 |
| 564 | 20241217 | 093000 | 329790000 | 39300 | 39250 | 39300 | 39250 | 72 |
| 565 | 20241217 | 092900 | 326962600 | 39250 | 39300 | 39300 | 39250 | 31 |
| 566 | 20241217 | 092800 | 325744850 | 39300 | 39300 | 39350 | 39300 | 50 |
| 567 | 20241217 | 092700 | 323778500 | 39350 | 39250 | 39350 | 39250 | 38 |
| 568 | 20241217 | 092600 | 322283850 | 39250 | 39300 | 39300 | 39250 | 608 |
| 569 | 20241217 | 092500 | 298407300 | 39300 | 39300 | 39300 | 39300 | 9 |
| 570 | 20241217 | 092400 | 298053600 | 39250 | 39250 | 39300 | 39200 | 560 |
| 571 | 20241217 | 092300 | 276075300 | 39250 | 39300 | 39300 | 39250 | 51 |
| 572 | 20241217 | 092200 | 274072700 | 39250 | 39250 | 39400 | 39200 | 439 |
| 573 | 20241217 | 092100 | 256843250 | 39250 | 39300 | 39300 | 39200 | 817 |
| 574 | 20241217 | 092000 | 224755050 | 39300 | 39350 | 39450 | 39300 | 113 |
| 575 | 20241217 | 091900 | 220309250 | 39350 | 39350 | 39450 | 39300 | 709 |
| 576 | 20241217 | 091800 | 192429300 | 39350 | 39350 | 39400 | 39350 | 131 |
| 577 | 20241217 | 091700 | 187269550 | 39450 | 39350 | 39450 | 39350 | 3 |
| 578 | 20241217 | 091600 | 187151400 | 39350 | 39350 | 39350 | 39350 | 34 |
| 579 | 20241217 | 091500 | 185813500 | 39450 | 39400 | 39450 | 39350 | 155 |
| 580 | 20241217 | 091400 | 179713150 | 39350 | 39400 | 39450 | 39350 | 70 |
| 581 | 20241217 | 091300 | 176955300 | 39400 | 39450 | 39450 | 39400 | 34 |
| 582 | 20241217 | 091200 | 175614600 | 39450 | 39450 | 39500 | 39350 | 102 |
| 583 | 20241217 | 091100 | 171588350 | 39450 | 39400 | 39450 | 39350 | 725 |
| 584 | 20241217 | 091000 | 143048550 | 39400 | 39450 | 39450 | 39400 | 60 |
| 585 | 20241217 | 090900 | 140684450 | 39400 | 39450 | 39450 | 39350 | 289 |
| 586 | 20241217 | 090800 | 129287550 | 39450 | 39500 | 39500 | 39450 | 17 |
| 587 | 20241217 | 090700 | 128616250 | 39500 | 39550 | 39600 | 39400 | 775 |
| 588 | 20241217 | 090600 | 98039100 | 39650 | 39450 | 39650 | 39450 | 548 |
| 589 | 20241217 | 090500 | 76343650 | 39450 | 39450 | 39450 | 39400 | 486 |
| 590 | 20241217 | 090400 | 57172800 | 39450 | 39450 | 39500 | 39450 | 53 |
| 591 | 20241217 | 090300 | 55081850 | 39500 | 39400 | 39500 | 39400 | 79 |
| 592 | 20241217 | 090200 | 51967700 | 39400 | 39350 | 39400 | 39300 | 237 |
| 593 | 20241217 | 090100 | 42640500 | 39350 | 39300 | 39350 | 39300 | 86 |
| 594 | 20241217 | 090000 | 39256500 | 39300 | 39500 | 39500 | 39300 | 993 |