32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 185300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 3 | 20241216 | 185200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20241216 | 185100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20241216 | 185000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20241216 | 184900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20241216 | 184800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20241216 | 184700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20241216 | 184600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20241216 | 184500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20241216 | 184400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20241216 | 184300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20241216 | 184200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20241216 | 184100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20241216 | 184000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20241216 | 183900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20241216 | 183800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20241216 | 183700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20241216 | 183600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20241216 | 183500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20241216 | 183400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20241216 | 183300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20241216 | 183200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20241216 | 183100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20241216 | 183000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20241216 | 182900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20241216 | 182800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20241216 | 182700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20241216 | 182600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20241216 | 182500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20241216 | 182400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20241216 | 182300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 33 | 20241216 | 182200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20241216 | 182100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20241216 | 182000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20241216 | 181900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20241216 | 181800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20241216 | 181700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20241216 | 181600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20241216 | 181500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20241216 | 181400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20241216 | 181300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20241216 | 181200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20241216 | 181100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20241216 | 181000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20241216 | 180900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20241216 | 180800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20241216 | 180700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20241216 | 180600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20241216 | 180500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20241216 | 180400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20241216 | 180300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20241216 | 180200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20241216 | 180100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20241216 | 180000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20241216 | 175900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20241216 | 175800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20241216 | 175700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20241216 | 175600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20241216 | 175500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20241216 | 175400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20241216 | 175300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 63 | 20241216 | 175200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20241216 | 175100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20241216 | 175000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20241216 | 174900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20241216 | 174800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20241216 | 174700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20241216 | 174600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20241216 | 174500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20241216 | 174400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20241216 | 174300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20241216 | 174200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20241216 | 174100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20241216 | 174000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20241216 | 173900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20241216 | 173800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20241216 | 173700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20241216 | 173600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20241216 | 173500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20241216 | 173400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20241216 | 173300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20241216 | 173200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20241216 | 173100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20241216 | 173000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20241216 | 172900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20241216 | 172800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20241216 | 172700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20241216 | 172600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20241216 | 172500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20241216 | 172400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20241216 | 172300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 93 | 20241216 | 172200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20241216 | 172100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20241216 | 172000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20241216 | 171900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20241216 | 171800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20241216 | 171700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20241216 | 171600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20241216 | 171500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20241216 | 171400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20241216 | 171300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20241216 | 171200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20241216 | 171100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20241216 | 171000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20241216 | 170900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20241216 | 170800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20241216 | 170700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20241216 | 170600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20241216 | 170500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20241216 | 170400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20241216 | 170300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20241216 | 170200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20241216 | 170100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20241216 | 170000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20241216 | 165900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20241216 | 165800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20241216 | 165700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20241216 | 165600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20241216 | 165500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20241216 | 165400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20241216 | 165300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 123 | 20241216 | 165200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20241216 | 165100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20241216 | 165000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20241216 | 164900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20241216 | 164800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20241216 | 164700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20241216 | 164600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20241216 | 164500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20241216 | 164400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20241216 | 164300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20241216 | 164200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20241216 | 164100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20241216 | 164000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20241216 | 163900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20241216 | 163800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20241216 | 163700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20241216 | 163600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20241216 | 163500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20241216 | 163400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20241216 | 163300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20241216 | 163200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20241216 | 163100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20241216 | 163000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20241216 | 162900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20241216 | 162800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20241216 | 162700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20241216 | 162600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20241216 | 162500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20241216 | 162400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20241216 | 162300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 153 | 20241216 | 162200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20241216 | 162100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20241216 | 162000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20241216 | 161900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20241216 | 161800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20241216 | 161700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20241216 | 161600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20241216 | 161500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20241216 | 161400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20241216 | 161300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20241216 | 161200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20241216 | 161100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20241216 | 161000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20241216 | 160900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20241216 | 160800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20241216 | 160700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20241216 | 160600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20241216 | 160500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20241216 | 160400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20241216 | 160300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20241216 | 160200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20241216 | 160100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20241216 | 160000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20241216 | 155900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20241216 | 155800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20241216 | 155700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20241216 | 155600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20241216 | 155500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20241216 | 155400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20241216 | 155300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 183 | 20241216 | 155200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20241216 | 155100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20241216 | 155000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20241216 | 154900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20241216 | 154800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20241216 | 154700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20241216 | 154600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20241216 | 154500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20241216 | 154400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20241216 | 154300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20241216 | 154200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20241216 | 154100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20241216 | 154000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20241216 | 153900 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20241216 | 153800 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20241216 | 153700 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20241216 | 153600 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20241216 | 153500 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20241216 | 153400 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20241216 | 153300 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20241216 | 153200 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20241216 | 153100 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20241216 | 153000 | 9817057650 | 34600 | 34600 | 34600 | 34600 | 5430 |
| 206 | 20241216 | 152900 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20241216 | 152800 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20241216 | 152700 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20241216 | 152600 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20241216 | 152500 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20241216 | 152400 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20241216 | 152300 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 213 | 20241216 | 152200 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20241216 | 152100 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20241216 | 152000 | 9629179650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20241216 | 151900 | 9629179650 | 34650 | 34600 | 34650 | 34550 | 1561 |
| 217 | 20241216 | 151800 | 9575197700 | 34550 | 34550 | 34600 | 34550 | 1013 |
| 218 | 20241216 | 151700 | 9540198350 | 34550 | 34550 | 34550 | 34500 | 1142 |
| 219 | 20241216 | 151600 | 9500742700 | 34500 | 34500 | 34500 | 34450 | 309 |
| 220 | 20241216 | 151500 | 9490084900 | 34450 | 34500 | 34550 | 34450 | 347 |
| 221 | 20241216 | 151400 | 9478102150 | 34550 | 34450 | 34550 | 34450 | 206 |
| 222 | 20241216 | 151300 | 9470988900 | 34450 | 34500 | 34550 | 34400 | 2093 |
| 223 | 20241216 | 151200 | 9398958550 | 34500 | 34500 | 34550 | 34450 | 1116 |
| 224 | 20241216 | 151100 | 9360484200 | 34450 | 34500 | 34500 | 34450 | 633 |
| 225 | 20241216 | 151000 | 9338661500 | 34500 | 34500 | 34550 | 34450 | 266 |
| 226 | 20241216 | 150900 | 9329479400 | 34500 | 34550 | 34550 | 34500 | 269 |
| 227 | 20241216 | 150800 | 9320193750 | 34500 | 34500 | 34550 | 34450 | 159 |
| 228 | 20241216 | 150700 | 9314712900 | 34500 | 34450 | 34550 | 34450 | 2172 |
| 229 | 20241216 | 150600 | 9239873950 | 34450 | 34450 | 34500 | 34450 | 665 |
| 230 | 20241216 | 150500 | 9216956750 | 34450 | 34500 | 34550 | 34450 | 411 |
| 231 | 20241216 | 150400 | 9202788950 | 34500 | 34450 | 34500 | 34450 | 155 |
| 232 | 20241216 | 150300 | 9197444600 | 34500 | 34450 | 34550 | 34450 | 532 |
| 233 | 20241216 | 150200 | 9179092400 | 34500 | 34450 | 34500 | 34450 | 548 |
| 234 | 20241216 | 150100 | 9160191700 | 34450 | 34450 | 34500 | 34400 | 227 |
| 235 | 20241216 | 150000 | 9152371700 | 34400 | 34400 | 34500 | 34350 | 601 |
| 236 | 20241216 | 145900 | 9131688600 | 34400 | 34350 | 34400 | 34300 | 1477 |
| 237 | 20241216 | 145800 | 9080942050 | 34350 | 34400 | 34400 | 34350 | 681 |
| 238 | 20241216 | 145700 | 9057540150 | 34400 | 34450 | 34500 | 34400 | 940 |
| 239 | 20241216 | 145600 | 9025195150 | 34500 | 34400 | 34500 | 34350 | 1286 |
| 240 | 20241216 | 145500 | 8980880050 | 34450 | 34450 | 34450 | 34350 | 1490 |
| 241 | 20241216 | 145400 | 8929643450 | 34450 | 34400 | 34450 | 34350 | 679 |
| 242 | 20241216 | 145300 | 8906285150 | 34400 | 34350 | 34400 | 34300 | 653 |
| 243 | 20241216 | 145200 | 8883841700 | 34400 | 34400 | 34400 | 34350 | 467 |
| 244 | 20241216 | 145100 | 8867791500 | 34400 | 34350 | 34400 | 34350 | 1322 |
| 245 | 20241216 | 145000 | 8822378050 | 34400 | 34400 | 34450 | 34350 | 1430 |
| 246 | 20241216 | 144900 | 8773189950 | 34450 | 34400 | 34450 | 34400 | 1518 |
| 247 | 20241216 | 144800 | 8720962100 | 34450 | 34400 | 34450 | 34400 | 306 |
| 248 | 20241216 | 144700 | 8710425350 | 34450 | 34400 | 34450 | 34400 | 318 |
| 249 | 20241216 | 144600 | 8699476550 | 34450 | 34400 | 34500 | 34400 | 369 |
| 250 | 20241216 | 144500 | 8686768350 | 34400 | 34450 | 34500 | 34400 | 905 |
| 251 | 20241216 | 144400 | 8655589400 | 34450 | 34450 | 34500 | 34400 | 691 |
| 252 | 20241216 | 144300 | 8631785050 | 34450 | 34500 | 34500 | 34450 | 341 |
| 253 | 20241216 | 144200 | 8620034850 | 34500 | 34450 | 34500 | 34450 | 594 |
| 254 | 20241216 | 144100 | 8599564300 | 34450 | 34450 | 34500 | 34450 | 1374 |
| 255 | 20241216 | 144000 | 8552221750 | 34450 | 34450 | 34500 | 34450 | 1658 |
| 256 | 20241216 | 143900 | 8495096400 | 34500 | 34450 | 34500 | 34450 | 298 |
| 257 | 20241216 | 143800 | 8484828300 | 34500 | 34500 | 34500 | 34450 | 395 |
| 258 | 20241216 | 143700 | 8471212400 | 34500 | 34550 | 34550 | 34450 | 1397 |
| 259 | 20241216 | 143600 | 8423009050 | 34550 | 34550 | 34550 | 34500 | 1127 |
| 260 | 20241216 | 143500 | 8384115750 | 34550 | 34550 | 34550 | 34500 | 1015 |
| 261 | 20241216 | 143400 | 8349096400 | 34500 | 34500 | 34550 | 34500 | 452 |
| 262 | 20241216 | 143300 | 8333489650 | 34550 | 34550 | 34550 | 34500 | 236 |
| 263 | 20241216 | 143200 | 8325340550 | 34500 | 34550 | 34550 | 34500 | 305 |
| 264 | 20241216 | 143100 | 8314809900 | 34550 | 34500 | 34550 | 34500 | 311 |
| 265 | 20241216 | 143000 | 8304080200 | 34550 | 34550 | 34550 | 34500 | 1193 |
| 266 | 20241216 | 142900 | 8262915400 | 34550 | 34500 | 34550 | 34500 | 261 |
| 267 | 20241216 | 142800 | 8253902450 | 34550 | 34550 | 34600 | 34550 | 552 |
| 268 | 20241216 | 142700 | 8234825600 | 34600 | 34600 | 34600 | 34550 | 231 |
| 269 | 20241216 | 142600 | 8226839150 | 34550 | 34550 | 34600 | 34500 | 160 |
| 270 | 20241216 | 142500 | 8221311350 | 34550 | 34500 | 34550 | 34500 | 338 |
| 271 | 20241216 | 142400 | 8209637450 | 34500 | 34550 | 34550 | 34500 | 1082 |
| 272 | 20241216 | 142300 | 8172278400 | 34550 | 34550 | 34600 | 34550 | 231 |
| 273 | 20241216 | 142200 | 8164292050 | 34550 | 34550 | 34600 | 34550 | 112 |
| 274 | 20241216 | 142100 | 8160422250 | 34550 | 34550 | 34550 | 34500 | 360 |
| 275 | 20241216 | 142000 | 8147987600 | 34550 | 34550 | 34600 | 34500 | 302 |
| 276 | 20241216 | 141900 | 8137551600 | 34550 | 34500 | 34550 | 34500 | 353 |
| 277 | 20241216 | 141800 | 8125362900 | 34500 | 34550 | 34550 | 34500 | 1148 |
| 278 | 20241216 | 141700 | 8085732400 | 34500 | 34500 | 34550 | 34500 | 774 |
| 279 | 20241216 | 141600 | 8059024200 | 34500 | 34500 | 34550 | 34500 | 985 |
| 280 | 20241216 | 141500 | 8025036350 | 34500 | 34500 | 34550 | 34500 | 2231 |
| 281 | 20241216 | 141400 | 7948061650 | 34500 | 34550 | 34550 | 34500 | 1220 |
| 282 | 20241216 | 141300 | 7905964600 | 34500 | 34550 | 34550 | 34500 | 495 |
| 283 | 20241216 | 141200 | 7888881800 | 34550 | 34550 | 34550 | 34500 | 414 |
| 284 | 20241216 | 141100 | 7874588450 | 34500 | 34550 | 34550 | 34500 | 267 |
| 285 | 20241216 | 141000 | 7865371050 | 34550 | 34550 | 34550 | 34500 | 303 |
| 286 | 20241216 | 140900 | 7854906650 | 34550 | 34550 | 34550 | 34500 | 253 |
| 287 | 20241216 | 140800 | 7846172950 | 34500 | 34550 | 34600 | 34500 | 1275 |
| 288 | 20241216 | 140700 | 7802120800 | 34600 | 34550 | 34600 | 34550 | 349 |
| 289 | 20241216 | 140600 | 7790054550 | 34550 | 34550 | 34600 | 34500 | 538 |
| 290 | 20241216 | 140500 | 7771468500 | 34500 | 34500 | 34550 | 34500 | 795 |
| 291 | 20241216 | 140400 | 7744040650 | 34500 | 34550 | 34600 | 34500 | 2627 |
| 292 | 20241216 | 140300 | 7653280850 | 34550 | 34550 | 34650 | 34550 | 1254 |
| 293 | 20241216 | 140200 | 7609900500 | 34550 | 34600 | 34600 | 34550 | 439 |
| 294 | 20241216 | 140100 | 7594725350 | 34600 | 34600 | 34600 | 34550 | 240 |
| 295 | 20241216 | 140000 | 7586426450 | 34600 | 34600 | 34600 | 34550 | 464 |
| 296 | 20241216 | 135900 | 7570382800 | 34650 | 34600 | 34650 | 34550 | 11238 |
| 297 | 20241216 | 135800 | 7181955350 | 34600 | 34600 | 34650 | 34600 | 353 |
| 298 | 20241216 | 135700 | 7169734900 | 34650 | 34650 | 34650 | 34600 | 243 |
| 299 | 20241216 | 135600 | 7161323700 | 34650 | 34600 | 34650 | 34600 | 342 |
| 300 | 20241216 | 135500 | 7149481100 | 34650 | 34650 | 34650 | 34600 | 344 |
| 301 | 20241216 | 135400 | 7137566500 | 34650 | 34650 | 34650 | 34600 | 986 |
| 302 | 20241216 | 135300 | 7103410650 | 34650 | 34650 | 34650 | 34600 | 312 |
| 303 | 20241216 | 135200 | 7092607350 | 34650 | 34650 | 34700 | 34600 | 334 |
| 304 | 20241216 | 135100 | 7081039100 | 34650 | 34650 | 34700 | 34650 | 342 |
| 305 | 20241216 | 135000 | 7069183700 | 34650 | 34650 | 34650 | 34600 | 232 |
| 306 | 20241216 | 134900 | 7061149150 | 34650 | 34650 | 34650 | 34600 | 322 |
| 307 | 20241216 | 134800 | 7050006550 | 34650 | 34650 | 34650 | 34600 | 304 |
| 308 | 20241216 | 134700 | 7039478900 | 34650 | 34600 | 34650 | 34600 | 400 |
| 309 | 20241216 | 134600 | 7025631250 | 34600 | 34600 | 34700 | 34600 | 436 |
| 310 | 20241216 | 134500 | 7010521100 | 34700 | 34650 | 34700 | 34600 | 267 |
| 311 | 20241216 | 134400 | 7001272500 | 34700 | 34650 | 34700 | 34650 | 606 |
| 312 | 20241216 | 134300 | 6980252900 | 34700 | 34700 | 34700 | 34650 | 264 |
| 313 | 20241216 | 134200 | 6971097050 | 34700 | 34700 | 34700 | 34650 | 412 |
| 314 | 20241216 | 134100 | 6956801150 | 34700 | 34700 | 34750 | 34650 | 446 |
| 315 | 20241216 | 134000 | 6941327700 | 34650 | 34700 | 34700 | 34650 | 707 |
| 316 | 20241216 | 133900 | 6916824350 | 34700 | 34700 | 34700 | 34650 | 200 |
| 317 | 20241216 | 133800 | 6909888650 | 34700 | 34700 | 34750 | 34650 | 597 |
| 318 | 20241216 | 133700 | 6889167700 | 34700 | 34700 | 34700 | 34650 | 250 |
| 319 | 20241216 | 133600 | 6880499000 | 34650 | 34650 | 34700 | 34600 | 399 |
| 320 | 20241216 | 133500 | 6866675800 | 34650 | 34700 | 34700 | 34650 | 319 |
| 321 | 20241216 | 133400 | 6855615750 | 34750 | 34700 | 34750 | 34650 | 197 |
| 322 | 20241216 | 133300 | 6848784450 | 34700 | 34700 | 34700 | 34650 | 468 |
| 323 | 20241216 | 133200 | 6832557550 | 34650 | 34700 | 34700 | 34650 | 210 |
| 324 | 20241216 | 133100 | 6825275400 | 34700 | 34700 | 34700 | 34650 | 184 |
| 325 | 20241216 | 133000 | 6818891950 | 34700 | 34700 | 34750 | 34700 | 295 |
| 326 | 20241216 | 132900 | 6808649650 | 34750 | 34750 | 34800 | 34750 | 144 |
| 327 | 20241216 | 132800 | 6803645500 | 34700 | 34700 | 34700 | 34700 | 124 |
| 328 | 20241216 | 132700 | 6799342700 | 34750 | 34800 | 34800 | 34700 | 423 |
| 329 | 20241216 | 132600 | 6784645400 | 34750 | 34750 | 34750 | 34700 | 331 |
| 330 | 20241216 | 132500 | 6773144800 | 34750 | 34700 | 34800 | 34700 | 312 |
| 331 | 20241216 | 132400 | 6762309800 | 34700 | 34700 | 34700 | 34600 | 416 |
| 332 | 20241216 | 132300 | 6747875550 | 34700 | 34650 | 34750 | 34650 | 528 |
| 333 | 20241216 | 132200 | 6729576750 | 34650 | 34600 | 34700 | 34550 | 2110 |
| 334 | 20241216 | 132100 | 6656568200 | 34600 | 34600 | 34650 | 34550 | 429 |
| 335 | 20241216 | 132000 | 6641719850 | 34600 | 34600 | 34650 | 34550 | 2688 |
| 336 | 20241216 | 131900 | 6548713700 | 34650 | 34650 | 34650 | 34600 | 1750 |
| 337 | 20241216 | 131800 | 6488127800 | 34650 | 34650 | 34650 | 34600 | 2889 |
| 338 | 20241216 | 131700 | 6388026550 | 34650 | 34700 | 34750 | 34650 | 3268 |
| 339 | 20241216 | 131600 | 6274647200 | 34700 | 34750 | 34750 | 34700 | 282 |
| 340 | 20241216 | 131500 | 6264854150 | 34700 | 34700 | 34750 | 34700 | 152 |
| 341 | 20241216 | 131400 | 6259579400 | 34700 | 34700 | 34750 | 34700 | 218 |
| 342 | 20241216 | 131300 | 6252009800 | 34700 | 34700 | 34750 | 34700 | 533 |
| 343 | 20241216 | 131200 | 6233495700 | 34700 | 34750 | 34750 | 34700 | 146 |
| 344 | 20241216 | 131100 | 6228424100 | 34750 | 34750 | 34750 | 34750 | 2532 |
| 345 | 20241216 | 131000 | 6140437100 | 34800 | 34800 | 34800 | 34750 | 132 |
| 346 | 20241216 | 130900 | 6135844300 | 34800 | 34800 | 34800 | 34750 | 349 |
| 347 | 20241216 | 130800 | 6123705050 | 34800 | 34850 | 34850 | 34800 | 172 |
| 348 | 20241216 | 130700 | 6117714400 | 34800 | 34750 | 34800 | 34750 | 15 |
| 349 | 20241216 | 130600 | 6117192650 | 34750 | 34850 | 34850 | 34750 | 1100 |
| 350 | 20241216 | 130500 | 6078907500 | 34850 | 34800 | 34850 | 34800 | 176 |
| 351 | 20241216 | 130400 | 6072782400 | 34850 | 34850 | 34850 | 34800 | 27 |
| 352 | 20241216 | 130300 | 6071841800 | 34850 | 34800 | 34850 | 34800 | 323 |
| 353 | 20241216 | 130200 | 6060589700 | 34800 | 34800 | 34800 | 34800 | 310 |
| 354 | 20241216 | 130100 | 6049801700 | 34800 | 34800 | 34850 | 34800 | 291 |
| 355 | 20241216 | 130000 | 6039673200 | 34800 | 34800 | 34850 | 34800 | 187 |
| 356 | 20241216 | 125900 | 6033162000 | 34800 | 34800 | 34800 | 34800 | 266 |
| 357 | 20241216 | 125800 | 6023905200 | 34800 | 34850 | 34850 | 34800 | 30 |
| 358 | 20241216 | 125700 | 6022861100 | 34800 | 34800 | 34800 | 34800 | 37 |
| 359 | 20241216 | 125600 | 6021573500 | 34800 | 34800 | 34800 | 34800 | 167 |
| 360 | 20241216 | 125500 | 6015761900 | 34800 | 34850 | 34850 | 34800 | 250 |
| 361 | 20241216 | 125400 | 6007061450 | 34850 | 34800 | 34850 | 34800 | 40 |
| 362 | 20241216 | 125300 | 6005669300 | 34800 | 34850 | 34850 | 34800 | 118 |
| 363 | 20241216 | 125200 | 6001557850 | 34800 | 34850 | 34850 | 34800 | 17 |
| 364 | 20241216 | 125100 | 6000965800 | 34800 | 34850 | 34850 | 34800 | 149 |
| 365 | 20241216 | 125000 | 5995779050 | 34800 | 34800 | 34900 | 34800 | 37 |
| 366 | 20241216 | 124900 | 5994491350 | 34950 | 34950 | 34950 | 34800 | 262 |
| 367 | 20241216 | 124800 | 5985373450 | 34800 | 34900 | 34900 | 34800 | 981 |
| 368 | 20241216 | 124700 | 5951142750 | 34900 | 34800 | 34900 | 34750 | 717 |
| 369 | 20241216 | 124600 | 5926148950 | 34800 | 34800 | 34800 | 34800 | 218 |
| 370 | 20241216 | 124500 | 5918562550 | 34800 | 34800 | 34800 | 34800 | 59 |
| 371 | 20241216 | 124400 | 5916509350 | 34800 | 34800 | 34800 | 34800 | 96 |
| 372 | 20241216 | 124300 | 5913168550 | 34800 | 34800 | 34800 | 34750 | 1687 |
| 373 | 20241216 | 124200 | 5854461650 | 34800 | 34800 | 34800 | 34800 | 55 |
| 374 | 20241216 | 124100 | 5852547650 | 34850 | 34850 | 34850 | 34800 | 704 |
| 375 | 20241216 | 124000 | 5828013350 | 34850 | 34850 | 34900 | 34850 | 193 |
| 376 | 20241216 | 123900 | 5821287150 | 34850 | 34850 | 34850 | 34850 | 529 |
| 377 | 20241216 | 123800 | 5802851500 | 34850 | 34900 | 34900 | 34850 | 89 |
| 378 | 20241216 | 123700 | 5799747150 | 34900 | 34900 | 34900 | 34850 | 220 |
| 379 | 20241216 | 123600 | 5792070250 | 34900 | 34850 | 34900 | 34850 | 96 |
| 380 | 20241216 | 123500 | 5788722350 | 34900 | 34850 | 34900 | 34850 | 104 |
| 381 | 20241216 | 123400 | 5785093400 | 34850 | 34900 | 34950 | 34850 | 554 |
| 382 | 20241216 | 123300 | 5765764350 | 34900 | 34900 | 34900 | 34850 | 142 |
| 383 | 20241216 | 123200 | 5760810750 | 34850 | 34900 | 34900 | 34850 | 1061 |
| 384 | 20241216 | 123100 | 5723821850 | 34900 | 34900 | 34900 | 34900 | 49 |
| 385 | 20241216 | 123000 | 5722111750 | 34900 | 34900 | 34900 | 34850 | 242 |
| 386 | 20241216 | 122900 | 5713666350 | 34950 | 34900 | 34950 | 34900 | 33 |
| 387 | 20241216 | 122800 | 5712514500 | 34900 | 34900 | 34950 | 34900 | 420 |
| 388 | 20241216 | 122700 | 5697851250 | 34900 | 34900 | 34950 | 34900 | 221 |
| 389 | 20241216 | 122600 | 5690138250 | 34900 | 34850 | 34900 | 34850 | 145 |
| 390 | 20241216 | 122500 | 5685078150 | 34850 | 34900 | 34900 | 34850 | 61 |
| 391 | 20241216 | 122400 | 5682951100 | 34900 | 34950 | 34950 | 34900 | 1271 |
| 392 | 20241216 | 122300 | 5638587600 | 34950 | 34950 | 34950 | 34950 | 60 |
| 393 | 20241216 | 122200 | 5636490600 | 35000 | 34950 | 35000 | 34900 | 61 |
| 394 | 20241216 | 122100 | 5634360350 | 34950 | 34950 | 34950 | 34900 | 449 |
| 395 | 20241216 | 122000 | 5618668250 | 34950 | 34950 | 35000 | 34950 | 40 |
| 396 | 20241216 | 121900 | 5617268900 | 35000 | 35000 | 35000 | 34950 | 31 |
| 397 | 20241216 | 121800 | 5616184250 | 35000 | 34950 | 35000 | 34900 | 316 |
| 398 | 20241216 | 121700 | 5605140050 | 34950 | 34950 | 35000 | 34950 | 1023 |
| 399 | 20241216 | 121600 | 5569367500 | 34950 | 35000 | 35000 | 34950 | 30 |
| 400 | 20241216 | 121500 | 5568317750 | 35000 | 35000 | 35050 | 35000 | 121 |
| 401 | 20241216 | 121400 | 5564082150 | 35000 | 35000 | 35000 | 34950 | 314 |
| 402 | 20241216 | 121300 | 5553106550 | 35000 | 35000 | 35000 | 34950 | 139 |
| 403 | 20241216 | 121200 | 5548246000 | 35000 | 34900 | 35000 | 34900 | 1382 |
| 404 | 20241216 | 121100 | 5499876250 | 35000 | 34950 | 35000 | 34900 | 242 |
| 405 | 20241216 | 121000 | 5491426900 | 34950 | 35000 | 35000 | 34950 | 307 |
| 406 | 20241216 | 120900 | 5480696400 | 35000 | 34900 | 35000 | 34900 | 1172 |
| 407 | 20241216 | 120800 | 5439733100 | 34900 | 34900 | 34900 | 34850 | 301 |
| 408 | 20241216 | 120700 | 5429228700 | 34900 | 34950 | 34950 | 34900 | 51 |
| 409 | 20241216 | 120600 | 5427448400 | 34900 | 34850 | 34900 | 34850 | 330 |
| 410 | 20241216 | 120500 | 5415932550 | 34850 | 34900 | 34900 | 34850 | 427 |
| 411 | 20241216 | 120400 | 5401051500 | 34900 | 34850 | 34900 | 34850 | 815 |
| 412 | 20241216 | 120300 | 5372648400 | 34850 | 34850 | 34900 | 34850 | 128 |
| 413 | 20241216 | 120200 | 5368184050 | 34850 | 34950 | 34950 | 34850 | 661 |
| 414 | 20241216 | 120100 | 5345144350 | 34900 | 34900 | 34900 | 34850 | 147 |
| 415 | 20241216 | 120000 | 5340016000 | 34900 | 34900 | 34900 | 34850 | 91 |
| 416 | 20241216 | 115900 | 5336842050 | 34850 | 34900 | 34900 | 34850 | 448 |
| 417 | 20241216 | 115800 | 5321215850 | 34900 | 34900 | 34900 | 34900 | 97 |
| 418 | 20241216 | 115700 | 5317830550 | 34900 | 34850 | 34900 | 34850 | 37 |
| 419 | 20241216 | 115600 | 5316540800 | 34850 | 34850 | 34850 | 34800 | 217 |
| 420 | 20241216 | 115500 | 5308978800 | 34850 | 34900 | 34900 | 34850 | 25 |
| 421 | 20241216 | 115400 | 5308107500 | 34850 | 34850 | 34850 | 34800 | 99 |
| 422 | 20241216 | 115300 | 5304658050 | 34850 | 34850 | 34900 | 34800 | 218 |
| 423 | 20241216 | 115200 | 5297064000 | 34850 | 34850 | 34900 | 34850 | 606 |
| 424 | 20241216 | 115100 | 5275944750 | 34850 | 34800 | 34850 | 34800 | 74 |
| 425 | 20241216 | 115000 | 5273368350 | 34800 | 34800 | 34850 | 34800 | 68 |
| 426 | 20241216 | 114900 | 5271001750 | 34800 | 34900 | 34900 | 34800 | 147 |
| 427 | 20241216 | 114800 | 5265880200 | 34900 | 34750 | 34900 | 34750 | 197 |
| 428 | 20241216 | 114700 | 5259014050 | 34850 | 34800 | 34850 | 34750 | 308 |
| 429 | 20241216 | 114600 | 5248300750 | 34750 | 34900 | 34900 | 34750 | 117 |
| 430 | 20241216 | 114500 | 5244224450 | 34800 | 34800 | 34850 | 34800 | 288 |
| 431 | 20241216 | 114400 | 5234189000 | 34800 | 34800 | 34850 | 34800 | 113 |
| 432 | 20241216 | 114300 | 5230256550 | 34800 | 34800 | 34800 | 34750 | 153 |
| 433 | 20241216 | 114200 | 5224932200 | 34800 | 34800 | 34800 | 34750 | 324 |
| 434 | 20241216 | 114100 | 5213667450 | 34800 | 34750 | 34800 | 34750 | 114 |
| 435 | 20241216 | 114000 | 5209701400 | 34800 | 34750 | 34800 | 34750 | 167 |
| 436 | 20241216 | 113900 | 5203897150 | 34800 | 34750 | 34800 | 34750 | 82 |
| 437 | 20241216 | 113800 | 5201045800 | 34750 | 34800 | 34800 | 34750 | 21 |
| 438 | 20241216 | 113700 | 5200315950 | 34850 | 34750 | 34850 | 34750 | 2495 |
| 439 | 20241216 | 113600 | 5113595250 | 34800 | 34700 | 34800 | 34700 | 23 |
| 440 | 20241216 | 113500 | 5112795950 | 34700 | 34750 | 34750 | 34700 | 314 |
| 441 | 20241216 | 113400 | 5101887200 | 34750 | 34750 | 34800 | 34700 | 145 |
| 442 | 20241216 | 113300 | 5096848150 | 34750 | 34750 | 34750 | 34750 | 150 |
| 443 | 20241216 | 113200 | 5091635650 | 34750 | 34750 | 34800 | 34750 | 74 |
| 444 | 20241216 | 113100 | 5089064000 | 34800 | 34750 | 34800 | 34750 | 147 |
| 445 | 20241216 | 113000 | 5083955700 | 34750 | 34750 | 34800 | 34750 | 48 |
| 446 | 20241216 | 112900 | 5082287650 | 34750 | 34750 | 34800 | 34700 | 147 |
| 447 | 20241216 | 112800 | 5077179400 | 34700 | 34750 | 34800 | 34700 | 188 |
| 448 | 20241216 | 112700 | 5070650800 | 34750 | 34800 | 34800 | 34750 | 300 |
| 449 | 20241216 | 112600 | 5060218350 | 34800 | 34700 | 34800 | 34700 | 680 |
| 450 | 20241216 | 112500 | 5036603500 | 34700 | 34700 | 34750 | 34700 | 112 |
| 451 | 20241216 | 112400 | 5032712450 | 34700 | 34700 | 34750 | 34700 | 1127 |
| 452 | 20241216 | 112300 | 4993605300 | 34700 | 34700 | 34700 | 34700 | 269 |
| 453 | 20241216 | 112200 | 4984271000 | 34700 | 34750 | 34750 | 34700 | 74 |
| 454 | 20241216 | 112100 | 4981702450 | 34750 | 34700 | 34800 | 34700 | 288 |
| 455 | 20241216 | 112000 | 4971696500 | 34700 | 34700 | 34700 | 34700 | 33 |
| 456 | 20241216 | 111900 | 4970551400 | 34700 | 34700 | 34750 | 34700 | 238 |
| 457 | 20241216 | 111800 | 4962282350 | 34700 | 34750 | 34750 | 34700 | 217 |
| 458 | 20241216 | 111700 | 4954750250 | 34700 | 34750 | 34750 | 34700 | 2531 |
| 459 | 20241216 | 111600 | 4866806700 | 34750 | 34800 | 34800 | 34750 | 20 |
| 460 | 20241216 | 111500 | 4866111450 | 34750 | 34750 | 34800 | 34750 | 841 |
| 461 | 20241216 | 111400 | 4836886650 | 34800 | 34800 | 34800 | 34750 | 422 |
| 462 | 20241216 | 111300 | 4822208200 | 34800 | 34750 | 34850 | 34750 | 396 |
| 463 | 20241216 | 111200 | 4808428300 | 34750 | 34800 | 34850 | 34750 | 511 |
| 464 | 20241216 | 111100 | 4790648950 | 34800 | 34800 | 34850 | 34800 | 254 |
| 465 | 20241216 | 111000 | 4781809150 | 34800 | 34800 | 34850 | 34800 | 74 |
| 466 | 20241216 | 110900 | 4779233700 | 34800 | 34850 | 34900 | 34800 | 265 |
| 467 | 20241216 | 110800 | 4770001850 | 34850 | 34850 | 34850 | 34850 | 22 |
| 468 | 20241216 | 110700 | 4769235150 | 34800 | 34850 | 34850 | 34800 | 32 |
| 469 | 20241216 | 110600 | 4768120650 | 34850 | 34850 | 34850 | 34800 | 82 |
| 470 | 20241216 | 110500 | 4765265450 | 34800 | 34900 | 34900 | 34800 | 439 |
| 471 | 20241216 | 110400 | 4749969000 | 34900 | 35000 | 35000 | 34900 | 104 |
| 472 | 20241216 | 110300 | 4746334650 | 34950 | 34900 | 34950 | 34900 | 266 |
| 473 | 20241216 | 110200 | 4737040850 | 34950 | 34900 | 34950 | 34900 | 155 |
| 474 | 20241216 | 110100 | 4731631250 | 34950 | 34950 | 34950 | 34900 | 148 |
| 475 | 20241216 | 110000 | 4726458800 | 34900 | 34950 | 34950 | 34900 | 377 |
| 476 | 20241216 | 105900 | 4713283900 | 34950 | 34900 | 34950 | 34850 | 242 |
| 477 | 20241216 | 105800 | 4704841200 | 34900 | 34900 | 34900 | 34850 | 44 |
| 478 | 20241216 | 105700 | 4703306300 | 34900 | 34850 | 34950 | 34850 | 288 |
| 479 | 20241216 | 105600 | 4693249000 | 34850 | 34850 | 34850 | 34800 | 128 |
| 480 | 20241216 | 105500 | 4688789200 | 34850 | 34800 | 34950 | 34800 | 341 |
| 481 | 20241216 | 105400 | 4676889550 | 34850 | 34750 | 34850 | 34750 | 485 |
| 482 | 20241216 | 105300 | 4660011850 | 34750 | 34800 | 34800 | 34750 | 91 |
| 483 | 20241216 | 105200 | 4656845800 | 34800 | 34800 | 34800 | 34750 | 225 |
| 484 | 20241216 | 105100 | 4649017850 | 34800 | 34850 | 34850 | 34800 | 85 |
| 485 | 20241216 | 105000 | 4646056550 | 34850 | 34800 | 34850 | 34750 | 262 |
| 486 | 20241216 | 104900 | 4636937550 | 34800 | 34750 | 34800 | 34750 | 162 |
| 487 | 20241216 | 104800 | 4631301100 | 34750 | 34800 | 34800 | 34750 | 564 |
| 488 | 20241216 | 104700 | 4611676450 | 34800 | 34800 | 34800 | 34800 | 2 |
| 489 | 20241216 | 104600 | 4611606850 | 34750 | 34700 | 34800 | 34700 | 500 |
| 490 | 20241216 | 104500 | 4594230550 | 34700 | 34700 | 34700 | 34700 | 613 |
| 491 | 20241216 | 104400 | 4572959450 | 34750 | 34700 | 34750 | 34650 | 249 |
| 492 | 20241216 | 104300 | 4564316200 | 34700 | 34750 | 34850 | 34700 | 1920 |
| 493 | 20241216 | 104200 | 4497683750 | 34800 | 34750 | 34800 | 34750 | 44 |
| 494 | 20241216 | 104100 | 4496154600 | 34750 | 34700 | 34950 | 34700 | 375 |
| 495 | 20241216 | 104000 | 4483106000 | 34700 | 34750 | 34800 | 34700 | 168 |
| 496 | 20241216 | 103900 | 4477270900 | 34750 | 34700 | 34750 | 34700 | 254 |
| 497 | 20241216 | 103800 | 4468454200 | 34650 | 34700 | 34700 | 34650 | 27 |
| 498 | 20241216 | 103700 | 4467518350 | 34650 | 34700 | 34700 | 34650 | 236 |
| 499 | 20241216 | 103600 | 4459339200 | 34700 | 34700 | 34700 | 34650 | 948 |
| 500 | 20241216 | 103500 | 4426476300 | 34700 | 34700 | 34700 | 34650 | 274 |
| 501 | 20241216 | 103400 | 4416976800 | 34750 | 34700 | 34750 | 34650 | 1366 |
| 502 | 20241216 | 103300 | 4369578050 | 34750 | 34800 | 34800 | 34750 | 431 |
| 503 | 20241216 | 103200 | 4354595800 | 34800 | 34800 | 34800 | 34700 | 141 |
| 504 | 20241216 | 103100 | 4349693250 | 34700 | 34750 | 34750 | 34700 | 22 |
| 505 | 20241216 | 103000 | 4348928800 | 34750 | 34750 | 34800 | 34700 | 260 |
| 506 | 20241216 | 102900 | 4339893750 | 34700 | 34700 | 34750 | 34700 | 572 |
| 507 | 20241216 | 102800 | 4320036500 | 34650 | 34700 | 34700 | 34650 | 486 |
| 508 | 20241216 | 102700 | 4303195350 | 34750 | 34800 | 34800 | 34700 | 1405 |
| 509 | 20241216 | 102600 | 4254429100 | 34750 | 34700 | 34800 | 34700 | 335 |
| 510 | 20241216 | 102500 | 4242791650 | 34700 | 34700 | 34750 | 34700 | 217 |
| 511 | 20241216 | 102400 | 4235261200 | 34750 | 34700 | 34750 | 34700 | 1097 |
| 512 | 20241216 | 102300 | 4197180000 | 34700 | 34800 | 34800 | 34700 | 586 |
| 513 | 20241216 | 102200 | 4176832300 | 34750 | 34700 | 34750 | 34700 | 442 |
| 514 | 20241216 | 102100 | 4161487250 | 34700 | 34750 | 34750 | 34700 | 748 |
| 515 | 20241216 | 102000 | 4135527450 | 34750 | 34800 | 34850 | 34750 | 6848 |
| 516 | 20241216 | 101900 | 3897341250 | 34850 | 34850 | 34850 | 34800 | 752 |
| 517 | 20241216 | 101800 | 3871163250 | 34850 | 34850 | 34850 | 34800 | 739 |
| 518 | 20241216 | 101700 | 3845434600 | 34850 | 34900 | 34950 | 34850 | 1463 |
| 519 | 20241216 | 101600 | 3794438850 | 34900 | 34900 | 34950 | 34900 | 856 |
| 520 | 20241216 | 101500 | 3764563200 | 34950 | 34950 | 34950 | 34900 | 476 |
| 521 | 20241216 | 101400 | 3747927450 | 34950 | 35000 | 35000 | 34900 | 229 |
| 522 | 20241216 | 101300 | 3739924050 | 34950 | 34950 | 34950 | 34950 | 79 |
| 523 | 20241216 | 101200 | 3737163000 | 35000 | 34900 | 35000 | 34900 | 658 |
| 524 | 20241216 | 101100 | 3714174800 | 34950 | 34950 | 35000 | 34950 | 353 |
| 525 | 20241216 | 101000 | 3701827600 | 35000 | 34850 | 35000 | 34850 | 137 |
| 526 | 20241216 | 100900 | 3697047350 | 34900 | 34900 | 34900 | 34850 | 1382 |
| 527 | 20241216 | 100800 | 3648877250 | 34900 | 34950 | 34950 | 34900 | 216 |
| 528 | 20241216 | 100700 | 3641337600 | 34900 | 34950 | 35000 | 34900 | 2483 |
| 529 | 20241216 | 100600 | 3554651850 | 35000 | 34950 | 35000 | 34950 | 441 |
| 530 | 20241216 | 100500 | 3539218450 | 35000 | 35000 | 35000 | 34950 | 301 |
| 531 | 20241216 | 100400 | 3528691900 | 35000 | 34900 | 35000 | 34900 | 330 |
| 532 | 20241216 | 100300 | 3517147900 | 34900 | 35050 | 35050 | 34900 | 4264 |
| 533 | 20241216 | 100200 | 3368230100 | 35000 | 35100 | 35100 | 35000 | 1172 |
| 534 | 20241216 | 100100 | 3327100100 | 35150 | 35050 | 35150 | 35050 | 1063 |
| 535 | 20241216 | 100000 | 3289809700 | 35100 | 35050 | 35100 | 35000 | 285 |
| 536 | 20241216 | 095900 | 3279811600 | 35050 | 34950 | 35050 | 34950 | 760 |
| 537 | 20241216 | 095800 | 3253202800 | 34950 | 34950 | 35000 | 34950 | 210 |
| 538 | 20241216 | 095700 | 3245858150 | 34900 | 34950 | 34950 | 34900 | 1027 |
| 539 | 20241216 | 095600 | 3209968000 | 34900 | 35000 | 35000 | 34900 | 2847 |
| 540 | 20241216 | 095500 | 3110387450 | 35000 | 35050 | 35050 | 35000 | 227 |
| 541 | 20241216 | 095400 | 3102431650 | 35000 | 35100 | 35100 | 35000 | 1456 |
| 542 | 20241216 | 095300 | 3051399750 | 35100 | 35100 | 35100 | 35050 | 283 |
| 543 | 20241216 | 095200 | 3041466500 | 35100 | 35100 | 35100 | 35050 | 422 |
| 544 | 20241216 | 095100 | 3026654350 | 35150 | 35100 | 35150 | 35050 | 1233 |
| 545 | 20241216 | 095000 | 2983368750 | 35100 | 35100 | 35150 | 35050 | 1144 |
| 546 | 20241216 | 094900 | 2943185600 | 35100 | 35050 | 35100 | 35050 | 345 |
| 547 | 20241216 | 094800 | 2931084250 | 35050 | 35050 | 35100 | 35000 | 848 |
| 548 | 20241216 | 094700 | 2901358950 | 35050 | 35100 | 35100 | 35050 | 388 |
| 549 | 20241216 | 094600 | 2887742250 | 35050 | 35100 | 35100 | 35050 | 458 |
| 550 | 20241216 | 094500 | 2871673650 | 35100 | 35000 | 35100 | 34950 | 301 |
| 551 | 20241216 | 094400 | 2861134150 | 35050 | 35000 | 35050 | 34950 | 276 |
| 552 | 20241216 | 094300 | 2851481350 | 35050 | 35050 | 35050 | 35000 | 344 |
| 553 | 20241216 | 094200 | 2839430750 | 35050 | 35050 | 35050 | 34950 | 583 |
| 554 | 20241216 | 094100 | 2819030650 | 35050 | 34950 | 35050 | 34900 | 1053 |
| 555 | 20241216 | 094000 | 2782248550 | 34950 | 35100 | 35100 | 34950 | 1237 |
| 556 | 20241216 | 093900 | 2738961000 | 35100 | 35150 | 35200 | 35050 | 1355 |
| 557 | 20241216 | 093800 | 2691374450 | 35100 | 34950 | 35100 | 34950 | 1455 |
| 558 | 20241216 | 093700 | 2640406150 | 34950 | 35050 | 35050 | 34950 | 880 |
| 559 | 20241216 | 093600 | 2609597400 | 35000 | 35050 | 35100 | 35000 | 694 |
| 560 | 20241216 | 093500 | 2585275200 | 35000 | 34850 | 35000 | 34850 | 2107 |
| 561 | 20241216 | 093400 | 2511674500 | 34900 | 34850 | 34900 | 34850 | 431 |
| 562 | 20241216 | 093300 | 2496648150 | 34900 | 34850 | 34900 | 34800 | 3062 |
| 563 | 20241216 | 093200 | 2390031500 | 34850 | 35000 | 35000 | 34850 | 8451 |
| 564 | 20241216 | 093100 | 2094905750 | 35050 | 35000 | 35050 | 35000 | 461 |
| 565 | 20241216 | 093000 | 2078753450 | 35000 | 35150 | 35150 | 35000 | 3061 |
| 566 | 20241216 | 092900 | 1971450950 | 35150 | 35200 | 35250 | 35150 | 244 |
| 567 | 20241216 | 092800 | 1962867400 | 35200 | 35200 | 35200 | 35150 | 709 |
| 568 | 20241216 | 092700 | 1937910900 | 35200 | 35050 | 35200 | 35050 | 1033 |
| 569 | 20241216 | 092600 | 1901664350 | 35100 | 35100 | 35100 | 35000 | 800 |
| 570 | 20241216 | 092500 | 1873596000 | 35100 | 35050 | 35100 | 35050 | 1082 |
| 571 | 20241216 | 092400 | 1835666000 | 35000 | 35000 | 35050 | 34950 | 461 |
| 572 | 20241216 | 092300 | 1819531950 | 34950 | 34950 | 35050 | 34950 | 1167 |
| 573 | 20241216 | 092200 | 1778732150 | 34950 | 35050 | 35050 | 34950 | 968 |
| 574 | 20241216 | 092100 | 1744878500 | 35000 | 34950 | 35000 | 34950 | 1459 |
| 575 | 20241216 | 092000 | 1693869350 | 35000 | 35000 | 35050 | 35000 | 769 |
| 576 | 20241216 | 091900 | 1666949250 | 35000 | 35050 | 35050 | 35000 | 331 |
| 577 | 20241216 | 091800 | 1655357500 | 35050 | 35000 | 35050 | 34950 | 1021 |
| 578 | 20241216 | 091700 | 1619619050 | 35050 | 35050 | 35050 | 35000 | 3090 |
| 579 | 20241216 | 091600 | 1511430650 | 35100 | 35150 | 35150 | 35100 | 826 |
| 580 | 20241216 | 091500 | 1482432500 | 35150 | 35200 | 35200 | 35100 | 294 |
| 581 | 20241216 | 091400 | 1472098800 | 35200 | 35100 | 35200 | 35050 | 977 |
| 582 | 20241216 | 091300 | 1437767500 | 35050 | 35150 | 35150 | 35050 | 520 |
| 583 | 20241216 | 091200 | 1419532650 | 35150 | 35050 | 35200 | 35050 | 1443 |
| 584 | 20241216 | 091100 | 1368871150 | 35050 | 35000 | 35050 | 35000 | 183 |
| 585 | 20241216 | 091000 | 1362457500 | 35000 | 35150 | 35200 | 35000 | 1019 |
| 586 | 20241216 | 090900 | 1326758250 | 35150 | 35050 | 35200 | 34950 | 1291 |
| 587 | 20241216 | 090800 | 1281559700 | 35000 | 35200 | 35200 | 35000 | 3367 |
| 588 | 20241216 | 090700 | 1163457600 | 35200 | 35100 | 35200 | 35100 | 814 |
| 589 | 20241216 | 090600 | 1134811050 | 35100 | 34950 | 35250 | 34900 | 3003 |
| 590 | 20241216 | 090500 | 1029513750 | 34950 | 34900 | 35100 | 34900 | 2208 |
| 591 | 20241216 | 090400 | 952304200 | 34900 | 35100 | 35100 | 34850 | 3117 |
| 592 | 20241216 | 090300 | 843484050 | 35100 | 35050 | 35150 | 34950 | 3878 |
| 593 | 20241216 | 090200 | 707449200 | 35050 | 35150 | 35150 | 35050 | 2050 |
| 594 | 20241216 | 090100 | 635515850 | 35100 | 35050 | 35150 | 35050 | 3770 |
| 595 | 20241216 | 090000 | 503065150 | 35150 | 35000 | 35250 | 34950 | 13891 |