32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 3 | 20241217 | 185200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20241217 | 185100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20241217 | 185000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20241217 | 184900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20241217 | 184800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20241217 | 184700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20241217 | 184600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20241217 | 184500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20241217 | 184400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20241217 | 184300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20241217 | 184200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20241217 | 184100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20241217 | 184000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20241217 | 183900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20241217 | 183800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20241217 | 183700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20241217 | 183600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20241217 | 183500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20241217 | 183400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20241217 | 183300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20241217 | 183200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20241217 | 183100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20241217 | 183000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20241217 | 182900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20241217 | 182800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20241217 | 182700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20241217 | 182600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20241217 | 182500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20241217 | 182400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20241217 | 182300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 33 | 20241217 | 182200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20241217 | 182100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20241217 | 182000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20241217 | 181900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20241217 | 181800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20241217 | 181700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20241217 | 181600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20241217 | 181500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20241217 | 181400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20241217 | 181300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20241217 | 181200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20241217 | 181100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20241217 | 181000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20241217 | 180900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20241217 | 180800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20241217 | 180700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20241217 | 180600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20241217 | 180500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20241217 | 180400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20241217 | 180300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20241217 | 180200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20241217 | 180100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20241217 | 180000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20241217 | 175900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20241217 | 175800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20241217 | 175700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20241217 | 175600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20241217 | 175500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20241217 | 175400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20241217 | 175300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 63 | 20241217 | 175200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20241217 | 175100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20241217 | 175000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20241217 | 174900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20241217 | 174800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20241217 | 174700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20241217 | 174600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20241217 | 174500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20241217 | 174400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20241217 | 174300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20241217 | 174200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20241217 | 174100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20241217 | 174000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20241217 | 173900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20241217 | 173800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20241217 | 173700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20241217 | 173600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20241217 | 173500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20241217 | 173400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20241217 | 173300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20241217 | 173200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20241217 | 173100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20241217 | 173000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20241217 | 172900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20241217 | 172800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20241217 | 172700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20241217 | 172600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20241217 | 172500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20241217 | 172400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20241217 | 172300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 93 | 20241217 | 172200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20241217 | 172100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20241217 | 172000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20241217 | 171900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20241217 | 171800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20241217 | 171700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20241217 | 171600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20241217 | 171500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20241217 | 171400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20241217 | 171300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20241217 | 171200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20241217 | 171100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20241217 | 171000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20241217 | 170900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20241217 | 170800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20241217 | 170700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20241217 | 170600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20241217 | 170500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20241217 | 170400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20241217 | 170300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20241217 | 170200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20241217 | 170100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20241217 | 170000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20241217 | 165900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20241217 | 165800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20241217 | 165700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20241217 | 165600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20241217 | 165500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20241217 | 165400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20241217 | 165300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 123 | 20241217 | 165200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20241217 | 165100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20241217 | 165000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20241217 | 164900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20241217 | 164800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20241217 | 164700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20241217 | 164600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20241217 | 164500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20241217 | 164400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20241217 | 164300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20241217 | 164200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20241217 | 164100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20241217 | 164000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20241217 | 163900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20241217 | 163800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20241217 | 163700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20241217 | 163600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20241217 | 163500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20241217 | 163400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20241217 | 163300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20241217 | 163200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20241217 | 163100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20241217 | 163000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20241217 | 162900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20241217 | 162800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20241217 | 162700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20241217 | 162600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20241217 | 162500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20241217 | 162400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20241217 | 162300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 153 | 20241217 | 162200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20241217 | 162100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20241217 | 162000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20241217 | 161900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20241217 | 161800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20241217 | 161700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20241217 | 161600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20241217 | 161500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20241217 | 161400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20241217 | 161300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20241217 | 161200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20241217 | 161100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20241217 | 161000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20241217 | 160900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20241217 | 160800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20241217 | 160700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20241217 | 160600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20241217 | 160500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20241217 | 160400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20241217 | 160300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20241217 | 160200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20241217 | 160100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20241217 | 160000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20241217 | 155900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20241217 | 155800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20241217 | 155700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20241217 | 155600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20241217 | 155500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20241217 | 155400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20241217 | 155300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 183 | 20241217 | 155200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20241217 | 155100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20241217 | 155000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20241217 | 154900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20241217 | 154800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20241217 | 154700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20241217 | 154600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20241217 | 154500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20241217 | 154400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20241217 | 154300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20241217 | 154200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20241217 | 154100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20241217 | 154000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20241217 | 153900 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20241217 | 153800 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20241217 | 153700 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20241217 | 153600 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20241217 | 153500 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20241217 | 153400 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20241217 | 153300 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20241217 | 153200 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20241217 | 153100 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20241217 | 153000 | 19471146800 | 35750 | 35750 | 35750 | 35750 | 21005 |
| 206 | 20241217 | 152900 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20241217 | 152800 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20241217 | 152700 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20241217 | 152600 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20241217 | 152500 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20241217 | 152400 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20241217 | 152300 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 213 | 20241217 | 152200 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20241217 | 152100 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20241217 | 152000 | 18720218050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20241217 | 151900 | 18720218050 | 35850 | 35850 | 35900 | 35800 | 347 |
| 217 | 20241217 | 151800 | 18707783000 | 35800 | 35850 | 35850 | 35800 | 533 |
| 218 | 20241217 | 151700 | 18688677700 | 35850 | 35850 | 35900 | 35800 | 1792 |
| 219 | 20241217 | 151600 | 18624435150 | 35850 | 35800 | 35850 | 35800 | 422 |
| 220 | 20241217 | 151500 | 18609311000 | 35850 | 35850 | 35900 | 35800 | 708 |
| 221 | 20241217 | 151400 | 18583930850 | 35850 | 35900 | 35900 | 35850 | 307 |
| 222 | 20241217 | 151300 | 18572920850 | 35850 | 35900 | 36000 | 35850 | 1912 |
| 223 | 20241217 | 151200 | 18504255600 | 35900 | 35900 | 35900 | 35850 | 279 |
| 224 | 20241217 | 151100 | 18494246350 | 35850 | 35900 | 35900 | 35850 | 94 |
| 225 | 20241217 | 151000 | 18490872500 | 35900 | 35900 | 35900 | 35850 | 253 |
| 226 | 20241217 | 150900 | 18481793650 | 35900 | 35850 | 35900 | 35800 | 301 |
| 227 | 20241217 | 150800 | 18471004150 | 35850 | 35850 | 35850 | 35800 | 276 |
| 228 | 20241217 | 150700 | 18461112150 | 35850 | 35800 | 35850 | 35800 | 580 |
| 229 | 20241217 | 150600 | 18440326400 | 35850 | 35850 | 35850 | 35800 | 1389 |
| 230 | 20241217 | 150500 | 18390576900 | 35850 | 35900 | 35900 | 35850 | 2091 |
| 231 | 20241217 | 150400 | 18315612800 | 35900 | 35950 | 35950 | 35850 | 1113 |
| 232 | 20241217 | 150300 | 18275661300 | 35950 | 35900 | 35950 | 35900 | 292 |
| 233 | 20241217 | 150200 | 18265164150 | 35950 | 35950 | 35950 | 35900 | 215 |
| 234 | 20241217 | 150100 | 18257437750 | 35950 | 35950 | 35950 | 35900 | 390 |
| 235 | 20241217 | 150000 | 18243432350 | 35900 | 35950 | 36000 | 35900 | 336 |
| 236 | 20241217 | 145900 | 18231351250 | 35950 | 36000 | 36000 | 35900 | 967 |
| 237 | 20241217 | 145800 | 18196618650 | 36000 | 35900 | 36000 | 35900 | 701 |
| 238 | 20241217 | 145700 | 18171419750 | 35950 | 35950 | 35950 | 35900 | 351 |
| 239 | 20241217 | 145600 | 18158803150 | 35950 | 36000 | 36000 | 35900 | 978 |
| 240 | 20241217 | 145500 | 18123649000 | 36000 | 36000 | 36050 | 35950 | 660 |
| 241 | 20241217 | 145400 | 18099891800 | 36000 | 36000 | 36000 | 36000 | 848 |
| 242 | 20241217 | 145300 | 18069363800 | 36000 | 36000 | 36000 | 35950 | 213 |
| 243 | 20241217 | 145200 | 18061701150 | 36000 | 35950 | 36000 | 35950 | 646 |
| 244 | 20241217 | 145100 | 18038463400 | 36000 | 35950 | 36000 | 35950 | 578 |
| 245 | 20241217 | 145000 | 18017655500 | 36000 | 36000 | 36000 | 35950 | 482 |
| 246 | 20241217 | 144900 | 18000310850 | 36000 | 36000 | 36000 | 35950 | 249 |
| 247 | 20241217 | 144800 | 17991356300 | 36000 | 36000 | 36000 | 35950 | 473 |
| 248 | 20241217 | 144700 | 17974336200 | 35950 | 35950 | 36000 | 35950 | 169 |
| 249 | 20241217 | 144600 | 17968257350 | 36000 | 36000 | 36000 | 35950 | 232 |
| 250 | 20241217 | 144500 | 17959910100 | 36000 | 36000 | 36050 | 35950 | 1731 |
| 251 | 20241217 | 144400 | 17897595100 | 36050 | 36050 | 36050 | 36000 | 400 |
| 252 | 20241217 | 144300 | 17883192750 | 36050 | 36050 | 36050 | 36000 | 484 |
| 253 | 20241217 | 144200 | 17865748300 | 36000 | 36000 | 36050 | 36000 | 423 |
| 254 | 20241217 | 144100 | 17850518150 | 36050 | 36050 | 36100 | 36000 | 1209 |
| 255 | 20241217 | 144000 | 17806936100 | 36050 | 36050 | 36050 | 36000 | 75 |
| 256 | 20241217 | 143900 | 17804233000 | 36050 | 36000 | 36050 | 35950 | 1283 |
| 257 | 20241217 | 143800 | 17758049100 | 36000 | 36050 | 36050 | 35950 | 1129 |
| 258 | 20241217 | 143700 | 17717408200 | 35950 | 36050 | 36050 | 35950 | 1251 |
| 259 | 20241217 | 143600 | 17672371550 | 36050 | 36000 | 36050 | 36000 | 290 |
| 260 | 20241217 | 143500 | 17661922950 | 36000 | 36000 | 36050 | 35950 | 115 |
| 261 | 20241217 | 143400 | 17657781900 | 36000 | 36000 | 36100 | 35950 | 471 |
| 262 | 20241217 | 143300 | 17640821650 | 36000 | 36100 | 36100 | 36000 | 1378 |
| 263 | 20241217 | 143200 | 17591183450 | 36050 | 36050 | 36100 | 36000 | 683 |
| 264 | 20241217 | 143100 | 17566565550 | 36000 | 36050 | 36050 | 36000 | 878 |
| 265 | 20241217 | 143000 | 17534914950 | 36050 | 36050 | 36100 | 36000 | 800 |
| 266 | 20241217 | 142900 | 17506073650 | 36100 | 36050 | 36100 | 36000 | 865 |
| 267 | 20241217 | 142800 | 17474894900 | 36050 | 36000 | 36050 | 35950 | 1343 |
| 268 | 20241217 | 142700 | 17426548000 | 36000 | 35950 | 36000 | 35900 | 359 |
| 269 | 20241217 | 142600 | 17413638650 | 35950 | 35950 | 35950 | 35900 | 363 |
| 270 | 20241217 | 142500 | 17400590400 | 35950 | 35950 | 36000 | 35900 | 736 |
| 271 | 20241217 | 142400 | 17374118950 | 35950 | 35850 | 35950 | 35850 | 946 |
| 272 | 20241217 | 142300 | 17340178150 | 35900 | 35900 | 35900 | 35850 | 65 |
| 273 | 20241217 | 142200 | 17337847250 | 35850 | 35900 | 35900 | 35850 | 750 |
| 274 | 20241217 | 142100 | 17310933950 | 35900 | 35900 | 35900 | 35850 | 108 |
| 275 | 20241217 | 142000 | 17307061150 | 35900 | 35800 | 35900 | 35800 | 653 |
| 276 | 20241217 | 141900 | 17283654300 | 35850 | 35800 | 35850 | 35750 | 1016 |
| 277 | 20241217 | 141800 | 17247268900 | 35800 | 35900 | 35900 | 35800 | 561 |
| 278 | 20241217 | 141700 | 17227177300 | 35850 | 35850 | 35900 | 35850 | 350 |
| 279 | 20241217 | 141600 | 17214616600 | 35900 | 35900 | 35900 | 35850 | 61 |
| 280 | 20241217 | 141500 | 17212429050 | 35850 | 35850 | 35900 | 35850 | 138 |
| 281 | 20241217 | 141400 | 17207479600 | 35900 | 35850 | 35900 | 35850 | 1091 |
| 282 | 20241217 | 141300 | 17168355950 | 35850 | 35850 | 35850 | 35800 | 105 |
| 283 | 20241217 | 141200 | 17164595300 | 35850 | 35850 | 35850 | 35800 | 539 |
| 284 | 20241217 | 141100 | 17145286050 | 35850 | 35850 | 35850 | 35800 | 1023 |
| 285 | 20241217 | 141000 | 17108661650 | 35800 | 35800 | 35850 | 35800 | 341 |
| 286 | 20241217 | 140900 | 17096441400 | 35800 | 35850 | 35900 | 35800 | 75 |
| 287 | 20241217 | 140800 | 17093754450 | 35800 | 35900 | 35900 | 35800 | 789 |
| 288 | 20241217 | 140700 | 17065501000 | 35900 | 35850 | 35900 | 35800 | 1964 |
| 289 | 20241217 | 140600 | 16995104800 | 35900 | 35850 | 35900 | 35850 | 252 |
| 290 | 20241217 | 140500 | 16986065000 | 35900 | 35900 | 35950 | 35900 | 513 |
| 291 | 20241217 | 140400 | 16967635750 | 35900 | 35950 | 36000 | 35900 | 162 |
| 292 | 20241217 | 140300 | 16961819050 | 36000 | 36000 | 36000 | 35950 | 554 |
| 293 | 20241217 | 140200 | 16941889950 | 36000 | 36000 | 36000 | 35950 | 127 |
| 294 | 20241217 | 140100 | 16937318250 | 35950 | 36000 | 36000 | 35950 | 194 |
| 295 | 20241217 | 140000 | 16930342350 | 36000 | 35950 | 36000 | 35950 | 369 |
| 296 | 20241217 | 135900 | 16917059400 | 36000 | 35950 | 36000 | 35950 | 144 |
| 297 | 20241217 | 135800 | 16911878900 | 36000 | 36000 | 36000 | 36000 | 275 |
| 298 | 20241217 | 135700 | 16901978900 | 35950 | 35950 | 36000 | 35950 | 67 |
| 299 | 20241217 | 135600 | 16899569750 | 35950 | 36000 | 36000 | 35900 | 78 |
| 300 | 20241217 | 135500 | 16896765150 | 35950 | 35950 | 35950 | 35900 | 638 |
| 301 | 20241217 | 135400 | 16873849600 | 35950 | 35950 | 35950 | 35950 | 119 |
| 302 | 20241217 | 135300 | 16869571550 | 36000 | 35950 | 36000 | 35900 | 607 |
| 303 | 20241217 | 135200 | 16847751300 | 36000 | 36000 | 36000 | 35950 | 82 |
| 304 | 20241217 | 135100 | 16844799750 | 36000 | 36000 | 36050 | 36000 | 580 |
| 305 | 20241217 | 135000 | 16823919600 | 36000 | 36000 | 36000 | 35950 | 87 |
| 306 | 20241217 | 134900 | 16820790800 | 36000 | 36000 | 36050 | 35950 | 299 |
| 307 | 20241217 | 134800 | 16810026800 | 36000 | 36000 | 36050 | 36000 | 488 |
| 308 | 20241217 | 134700 | 16792447800 | 36000 | 35950 | 36000 | 35950 | 326 |
| 309 | 20241217 | 134600 | 16780726050 | 36000 | 35950 | 36000 | 35950 | 167 |
| 310 | 20241217 | 134500 | 16774720700 | 35950 | 35900 | 35950 | 35850 | 26 |
| 311 | 20241217 | 134400 | 16773786700 | 35850 | 35950 | 35950 | 35850 | 373 |
| 312 | 20241217 | 134300 | 16760380900 | 35900 | 35900 | 35900 | 35900 | 418 |
| 313 | 20241217 | 134200 | 16745374700 | 35900 | 35950 | 35950 | 35900 | 126 |
| 314 | 20241217 | 134100 | 16740849400 | 35950 | 35950 | 35950 | 35900 | 318 |
| 315 | 20241217 | 134000 | 16729418650 | 35950 | 35900 | 35950 | 35900 | 100 |
| 316 | 20241217 | 133900 | 16725827900 | 35900 | 35950 | 36000 | 35900 | 1024 |
| 317 | 20241217 | 133800 | 16689026350 | 36000 | 36000 | 36000 | 35950 | 275 |
| 318 | 20241217 | 133700 | 16679139500 | 36000 | 36100 | 36100 | 35900 | 1267 |
| 319 | 20241217 | 133600 | 16633479550 | 36100 | 36100 | 36100 | 35900 | 13484 |
| 320 | 20241217 | 133500 | 16148782400 | 36050 | 36100 | 36150 | 36050 | 122 |
| 321 | 20241217 | 133400 | 16144378300 | 36100 | 36100 | 36150 | 36100 | 698 |
| 322 | 20241217 | 133300 | 16119169550 | 36000 | 36150 | 36150 | 36000 | 464 |
| 323 | 20241217 | 133200 | 16102418250 | 36150 | 36050 | 36150 | 36050 | 5462 |
| 324 | 20241217 | 133100 | 15905488800 | 36100 | 36100 | 36100 | 36050 | 427 |
| 325 | 20241217 | 133000 | 15890078800 | 36150 | 36100 | 36150 | 36100 | 283 |
| 326 | 20241217 | 132900 | 15879859350 | 36100 | 36150 | 36150 | 36100 | 1245 |
| 327 | 20241217 | 132800 | 15834862050 | 36100 | 36150 | 36150 | 36100 | 193 |
| 328 | 20241217 | 132700 | 15827890250 | 36150 | 36150 | 36150 | 36100 | 225 |
| 329 | 20241217 | 132600 | 15819756800 | 36150 | 36250 | 36250 | 36150 | 4080 |
| 330 | 20241217 | 132500 | 15672002200 | 36250 | 36250 | 36250 | 36200 | 1647 |
| 331 | 20241217 | 132400 | 15612302250 | 36250 | 36200 | 36250 | 36200 | 232 |
| 332 | 20241217 | 132300 | 15603902850 | 36200 | 36200 | 36250 | 36200 | 58 |
| 333 | 20241217 | 132200 | 15601801600 | 36250 | 36250 | 36300 | 36200 | 1013 |
| 334 | 20241217 | 132100 | 15565054100 | 36200 | 36250 | 36250 | 36200 | 200 |
| 335 | 20241217 | 132000 | 15557804400 | 36250 | 36250 | 36300 | 36200 | 2281 |
| 336 | 20241217 | 131900 | 15475151500 | 36300 | 36250 | 36300 | 36250 | 770 |
| 337 | 20241217 | 131800 | 15447238500 | 36250 | 36250 | 36300 | 36200 | 437 |
| 338 | 20241217 | 131700 | 15431390950 | 36250 | 36200 | 36250 | 36200 | 866 |
| 339 | 20241217 | 131600 | 15400008800 | 36200 | 36200 | 36250 | 36200 | 1084 |
| 340 | 20241217 | 131500 | 15360767600 | 36200 | 36200 | 36250 | 36200 | 466 |
| 341 | 20241217 | 131400 | 15343887250 | 36250 | 36250 | 36250 | 36200 | 113 |
| 342 | 20241217 | 131300 | 15339795650 | 36250 | 36200 | 36250 | 36200 | 520 |
| 343 | 20241217 | 131200 | 15320959750 | 36200 | 36250 | 36250 | 36200 | 292 |
| 344 | 20241217 | 131100 | 15310382500 | 36250 | 36250 | 36300 | 36250 | 1518 |
| 345 | 20241217 | 131000 | 15255353450 | 36250 | 36250 | 36250 | 36200 | 334 |
| 346 | 20241217 | 130900 | 15243250500 | 36250 | 36200 | 36250 | 36150 | 626 |
| 347 | 20241217 | 130800 | 15220589250 | 36200 | 36050 | 36200 | 36000 | 1324 |
| 348 | 20241217 | 130700 | 15172749000 | 36050 | 36000 | 36050 | 36000 | 849 |
| 349 | 20241217 | 130600 | 15142142650 | 36000 | 36000 | 36050 | 36000 | 581 |
| 350 | 20241217 | 130500 | 15121204500 | 36000 | 36050 | 36050 | 36000 | 138 |
| 351 | 20241217 | 130400 | 15116233550 | 36050 | 36050 | 36050 | 36000 | 58 |
| 352 | 20241217 | 130300 | 15114143500 | 36050 | 36050 | 36050 | 36000 | 305 |
| 353 | 20241217 | 130200 | 15103152250 | 36000 | 36000 | 36000 | 35950 | 1097 |
| 354 | 20241217 | 130100 | 15063660300 | 35950 | 36000 | 36000 | 35950 | 289 |
| 355 | 20241217 | 130000 | 15053259300 | 36000 | 35950 | 36000 | 35950 | 92 |
| 356 | 20241217 | 125900 | 15049950450 | 36000 | 36000 | 36000 | 35950 | 1482 |
| 357 | 20241217 | 125800 | 14996660200 | 36000 | 35900 | 36000 | 35900 | 1583 |
| 358 | 20241217 | 125700 | 14939800100 | 35950 | 35950 | 35950 | 35900 | 197 |
| 359 | 20241217 | 125600 | 14932720950 | 35950 | 35900 | 35950 | 35900 | 286 |
| 360 | 20241217 | 125500 | 14922440750 | 35900 | 35950 | 35950 | 35900 | 291 |
| 361 | 20241217 | 125400 | 14911990500 | 35950 | 35950 | 35950 | 35900 | 389 |
| 362 | 20241217 | 125300 | 14898010650 | 35900 | 35950 | 35950 | 35900 | 36 |
| 363 | 20241217 | 125200 | 14896716650 | 35900 | 35950 | 35950 | 35900 | 86 |
| 364 | 20241217 | 125100 | 14893627550 | 35950 | 35900 | 35950 | 35900 | 293 |
| 365 | 20241217 | 125000 | 14883097650 | 35950 | 35950 | 35950 | 35950 | 43 |
| 366 | 20241217 | 124900 | 14881551800 | 35950 | 35950 | 35950 | 35950 | 360 |
| 367 | 20241217 | 124800 | 14868609800 | 35900 | 35950 | 35950 | 35900 | 293 |
| 368 | 20241217 | 124700 | 14858090600 | 35950 | 35900 | 35950 | 35900 | 365 |
| 369 | 20241217 | 124600 | 14844972950 | 35900 | 35950 | 35950 | 35900 | 764 |
| 370 | 20241217 | 124500 | 14817545150 | 35950 | 35900 | 35950 | 35900 | 45 |
| 371 | 20241217 | 124400 | 14815927550 | 35900 | 35900 | 35950 | 35850 | 335 |
| 372 | 20241217 | 124300 | 14803895900 | 35900 | 35850 | 35900 | 35850 | 285 |
| 373 | 20241217 | 124200 | 14793668750 | 35900 | 35850 | 35900 | 35850 | 289 |
| 374 | 20241217 | 124100 | 14783296850 | 35900 | 35900 | 35950 | 35850 | 150 |
| 375 | 20241217 | 124000 | 14777915150 | 35900 | 35900 | 35950 | 35850 | 299 |
| 376 | 20241217 | 123900 | 14767180900 | 35850 | 35850 | 35900 | 35850 | 284 |
| 377 | 20241217 | 123800 | 14756989150 | 35900 | 35850 | 35950 | 35850 | 290 |
| 378 | 20241217 | 123700 | 14746572750 | 35850 | 35900 | 35950 | 35850 | 777 |
| 379 | 20241217 | 123600 | 14718667400 | 35900 | 35900 | 35950 | 35900 | 724 |
| 380 | 20241217 | 123500 | 14692673900 | 35900 | 35950 | 35950 | 35900 | 2685 |
| 381 | 20241217 | 123400 | 14596193750 | 35950 | 35950 | 36000 | 35950 | 134 |
| 382 | 20241217 | 123300 | 14591375850 | 36000 | 36050 | 36050 | 35950 | 378 |
| 383 | 20241217 | 123200 | 14577774350 | 36000 | 36000 | 36050 | 36000 | 644 |
| 384 | 20241217 | 123100 | 14554589650 | 36050 | 36000 | 36050 | 36000 | 225 |
| 385 | 20241217 | 123000 | 14546487600 | 36000 | 36000 | 36050 | 36000 | 78 |
| 386 | 20241217 | 122900 | 14543679000 | 36000 | 36050 | 36100 | 36000 | 711 |
| 387 | 20241217 | 122800 | 14518078400 | 36050 | 36000 | 36100 | 36000 | 377 |
| 388 | 20241217 | 122700 | 14504487650 | 36000 | 36000 | 36050 | 35950 | 2457 |
| 389 | 20241217 | 122600 | 14416035500 | 36000 | 36050 | 36050 | 36000 | 316 |
| 390 | 20241217 | 122500 | 14404658050 | 36050 | 36050 | 36050 | 36000 | 234 |
| 391 | 20241217 | 122400 | 14396222850 | 36050 | 36050 | 36050 | 36000 | 447 |
| 392 | 20241217 | 122300 | 14380128250 | 36050 | 36050 | 36100 | 36000 | 604 |
| 393 | 20241217 | 122200 | 14358361900 | 36050 | 36100 | 36100 | 36050 | 208 |
| 394 | 20241217 | 122100 | 14350856450 | 36050 | 36100 | 36100 | 36050 | 362 |
| 395 | 20241217 | 122000 | 14337795100 | 36100 | 36100 | 36100 | 36050 | 148 |
| 396 | 20241217 | 121900 | 14332458050 | 36050 | 36150 | 36150 | 36050 | 92 |
| 397 | 20241217 | 121800 | 14329135550 | 36150 | 36150 | 36150 | 36100 | 751 |
| 398 | 20241217 | 121700 | 14302022800 | 36150 | 36150 | 36150 | 36100 | 132 |
| 399 | 20241217 | 121600 | 14297251600 | 36200 | 36200 | 36200 | 36100 | 837 |
| 400 | 20241217 | 121500 | 14267006100 | 36200 | 36150 | 36200 | 36150 | 143 |
| 401 | 20241217 | 121400 | 14261836250 | 36200 | 36100 | 36200 | 36100 | 200 |
| 402 | 20241217 | 121300 | 14254606600 | 36100 | 36100 | 36150 | 36100 | 323 |
| 403 | 20241217 | 121200 | 14242934550 | 36100 | 36050 | 36100 | 36050 | 511 |
| 404 | 20241217 | 121100 | 14224490550 | 36100 | 36100 | 36100 | 36100 | 1018 |
| 405 | 20241217 | 121000 | 14187740750 | 36050 | 36100 | 36100 | 36050 | 330 |
| 406 | 20241217 | 120900 | 14175836500 | 36100 | 36100 | 36100 | 36050 | 301 |
| 407 | 20241217 | 120800 | 14164973600 | 36100 | 36100 | 36100 | 36050 | 99 |
| 408 | 20241217 | 120700 | 14161400850 | 36100 | 36050 | 36100 | 36000 | 130 |
| 409 | 20241217 | 120600 | 14156714150 | 36100 | 36000 | 36100 | 36000 | 1579 |
| 410 | 20241217 | 120500 | 14099822250 | 36050 | 36100 | 36100 | 36050 | 997 |
| 411 | 20241217 | 120400 | 14063878300 | 36100 | 36050 | 36100 | 36050 | 416 |
| 412 | 20241217 | 120300 | 14048870150 | 36050 | 36100 | 36200 | 36050 | 226 |
| 413 | 20241217 | 120200 | 14040706100 | 36150 | 36100 | 36200 | 36100 | 410 |
| 414 | 20241217 | 120100 | 14025884600 | 36100 | 36150 | 36150 | 36100 | 413 |
| 415 | 20241217 | 120000 | 14010974300 | 36150 | 36150 | 36150 | 36100 | 122 |
| 416 | 20241217 | 115900 | 14006566700 | 36100 | 36150 | 36150 | 36050 | 587 |
| 417 | 20241217 | 115800 | 13985380250 | 36150 | 36150 | 36200 | 36150 | 1394 |
| 418 | 20241217 | 115700 | 13934985300 | 36200 | 36200 | 36250 | 36150 | 2057 |
| 419 | 20241217 | 115600 | 13860529150 | 36250 | 36250 | 36300 | 36250 | 1891 |
| 420 | 20241217 | 115500 | 13791977850 | 36300 | 36250 | 36300 | 36250 | 244 |
| 421 | 20241217 | 115400 | 13783125000 | 36300 | 36300 | 36300 | 36250 | 249 |
| 422 | 20241217 | 115300 | 13774087150 | 36300 | 36300 | 36350 | 36250 | 225 |
| 423 | 20241217 | 115200 | 13765919750 | 36300 | 36300 | 36300 | 36250 | 1911 |
| 424 | 20241217 | 115100 | 13696617550 | 36300 | 36350 | 36350 | 36250 | 1218 |
| 425 | 20241217 | 115000 | 13652412650 | 36350 | 36350 | 36350 | 36300 | 507 |
| 426 | 20241217 | 114900 | 13633995200 | 36350 | 36300 | 36350 | 36300 | 97 |
| 427 | 20241217 | 114800 | 13630471450 | 36350 | 36350 | 36350 | 36300 | 90 |
| 428 | 20241217 | 114700 | 13627200200 | 36350 | 36350 | 36350 | 36300 | 589 |
| 429 | 20241217 | 114600 | 13605801200 | 36300 | 36300 | 36350 | 36250 | 1912 |
| 430 | 20241217 | 114500 | 13536388350 | 36250 | 36300 | 36300 | 36250 | 254 |
| 431 | 20241217 | 114400 | 13527168500 | 36300 | 36250 | 36300 | 36250 | 212 |
| 432 | 20241217 | 114300 | 13519480850 | 36300 | 36250 | 36300 | 36200 | 2167 |
| 433 | 20241217 | 114200 | 13440928600 | 36200 | 36250 | 36250 | 36200 | 352 |
| 434 | 20241217 | 114100 | 13428174200 | 36250 | 36250 | 36300 | 36200 | 361 |
| 435 | 20241217 | 114000 | 13415087950 | 36200 | 36200 | 36250 | 36200 | 264 |
| 436 | 20241217 | 113900 | 13405518450 | 36250 | 36250 | 36250 | 36250 | 359 |
| 437 | 20241217 | 113800 | 13392504700 | 36250 | 36250 | 36250 | 36200 | 401 |
| 438 | 20241217 | 113700 | 13377973550 | 36200 | 36250 | 36300 | 36200 | 366 |
| 439 | 20241217 | 113600 | 13364711050 | 36250 | 36300 | 36350 | 36250 | 239 |
| 440 | 20241217 | 113500 | 13356038450 | 36300 | 36250 | 36300 | 36250 | 964 |
| 441 | 20241217 | 113400 | 13321081200 | 36300 | 36300 | 36350 | 36250 | 969 |
| 442 | 20241217 | 113300 | 13285951300 | 36250 | 36250 | 36350 | 36250 | 376 |
| 443 | 20241217 | 113200 | 13272305100 | 36250 | 36300 | 36350 | 36250 | 92 |
| 444 | 20241217 | 113100 | 13268965700 | 36250 | 36350 | 36400 | 36250 | 352 |
| 445 | 20241217 | 113000 | 13256173650 | 36350 | 36350 | 36350 | 36250 | 351 |
| 446 | 20241217 | 112900 | 13243430250 | 36350 | 36400 | 36450 | 36300 | 464 |
| 447 | 20241217 | 112800 | 13226552150 | 36400 | 36400 | 36450 | 36400 | 502 |
| 448 | 20241217 | 112700 | 13208278500 | 36450 | 36500 | 36500 | 36400 | 1787 |
| 449 | 20241217 | 112600 | 13143140250 | 36500 | 36400 | 36500 | 36400 | 1708 |
| 450 | 20241217 | 112500 | 13080873550 | 36400 | 36400 | 36450 | 36400 | 416 |
| 451 | 20241217 | 112400 | 13065727400 | 36450 | 36450 | 36450 | 36400 | 418 |
| 452 | 20241217 | 112300 | 13050495400 | 36450 | 36450 | 36450 | 36400 | 2415 |
| 453 | 20241217 | 112200 | 12962475000 | 36450 | 36300 | 36450 | 36300 | 5809 |
| 454 | 20241217 | 112100 | 12751074600 | 36350 | 36300 | 36400 | 36250 | 1558 |
| 455 | 20241217 | 112000 | 12694486500 | 36300 | 36250 | 36300 | 36250 | 496 |
| 456 | 20241217 | 111900 | 12676497300 | 36250 | 36250 | 36250 | 36200 | 750 |
| 457 | 20241217 | 111800 | 12649322650 | 36250 | 36300 | 36300 | 36250 | 263 |
| 458 | 20241217 | 111700 | 12639777500 | 36250 | 36250 | 36300 | 36200 | 576 |
| 459 | 20241217 | 111600 | 12618910250 | 36250 | 36350 | 36350 | 36200 | 2456 |
| 460 | 20241217 | 111500 | 12529727250 | 36400 | 36400 | 36400 | 36350 | 493 |
| 461 | 20241217 | 111400 | 12511785050 | 36400 | 36450 | 36450 | 36350 | 2347 |
| 462 | 20241217 | 111300 | 12426358550 | 36450 | 36400 | 36450 | 36400 | 1154 |
| 463 | 20241217 | 111200 | 12384322500 | 36450 | 36350 | 36450 | 36300 | 15632 |
| 464 | 20241217 | 111100 | 11815623000 | 36350 | 36300 | 36350 | 36250 | 4690 |
| 465 | 20241217 | 111000 | 11645392050 | 36250 | 36250 | 36300 | 36200 | 574 |
| 466 | 20241217 | 110900 | 11624589500 | 36250 | 36300 | 36300 | 36200 | 2871 |
| 467 | 20241217 | 110800 | 11520516200 | 36300 | 36250 | 36300 | 36250 | 239 |
| 468 | 20241217 | 110700 | 11511849400 | 36200 | 36250 | 36300 | 36200 | 2436 |
| 469 | 20241217 | 110600 | 11423543750 | 36250 | 36050 | 36250 | 36050 | 5741 |
| 470 | 20241217 | 110500 | 11215698800 | 36100 | 36100 | 36100 | 36050 | 585 |
| 471 | 20241217 | 110400 | 11194597750 | 36100 | 36050 | 36100 | 36050 | 108 |
| 472 | 20241217 | 110300 | 11190701800 | 36100 | 36150 | 36150 | 36050 | 1258 |
| 473 | 20241217 | 110200 | 11145246600 | 36200 | 36150 | 36250 | 36150 | 3540 |
| 474 | 20241217 | 110100 | 11017094700 | 36150 | 36150 | 36150 | 36100 | 1627 |
| 475 | 20241217 | 110000 | 10958279950 | 36100 | 36150 | 36200 | 36100 | 738 |
| 476 | 20241217 | 105900 | 10931611150 | 36150 | 36150 | 36200 | 36150 | 849 |
| 477 | 20241217 | 105800 | 10900901150 | 36200 | 36000 | 36200 | 36000 | 6667 |
| 478 | 20241217 | 105700 | 10659875550 | 36050 | 35900 | 36050 | 35900 | 3258 |
| 479 | 20241217 | 105600 | 10542669700 | 35900 | 35800 | 35900 | 35750 | 4557 |
| 480 | 20241217 | 105500 | 10379166350 | 35850 | 35750 | 35850 | 35750 | 133 |
| 481 | 20241217 | 105400 | 10374405450 | 35800 | 35800 | 35800 | 35750 | 466 |
| 482 | 20241217 | 105300 | 10357724950 | 35750 | 35800 | 35800 | 35750 | 204 |
| 483 | 20241217 | 105200 | 10350426050 | 35800 | 35800 | 35850 | 35750 | 2395 |
| 484 | 20241217 | 105100 | 10264613050 | 35800 | 35800 | 35850 | 35750 | 827 |
| 485 | 20241217 | 105000 | 10235002450 | 35850 | 35850 | 35850 | 35800 | 748 |
| 486 | 20241217 | 104900 | 10208207250 | 35800 | 35800 | 35800 | 35750 | 281 |
| 487 | 20241217 | 104800 | 10198148700 | 35800 | 35750 | 35800 | 35700 | 726 |
| 488 | 20241217 | 104700 | 10172189050 | 35750 | 35750 | 35800 | 35750 | 641 |
| 489 | 20241217 | 104600 | 10149271750 | 35800 | 35750 | 35800 | 35700 | 1676 |
| 490 | 20241217 | 104500 | 10089350400 | 35800 | 35600 | 35800 | 35550 | 3328 |
| 491 | 20241217 | 104400 | 9970480400 | 35600 | 35600 | 35600 | 35550 | 242 |
| 492 | 20241217 | 104300 | 9961867050 | 35600 | 35550 | 35600 | 35500 | 404 |
| 493 | 20241217 | 104200 | 9947505650 | 35500 | 35550 | 35600 | 35500 | 1374 |
| 494 | 20241217 | 104100 | 9898606600 | 35550 | 35550 | 35600 | 35550 | 1350 |
| 495 | 20241217 | 104000 | 9850613650 | 35550 | 35550 | 35550 | 35500 | 307 |
| 496 | 20241217 | 103900 | 9839700550 | 35550 | 35500 | 35600 | 35500 | 1827 |
| 497 | 20241217 | 103800 | 9774747600 | 35550 | 35600 | 35600 | 35500 | 414 |
| 498 | 20241217 | 103700 | 9760029950 | 35600 | 35550 | 35600 | 35500 | 188 |
| 499 | 20241217 | 103600 | 9753351700 | 35500 | 35450 | 35500 | 35450 | 250 |
| 500 | 20241217 | 103500 | 9744489000 | 35450 | 35450 | 35500 | 35400 | 1408 |
| 501 | 20241217 | 103400 | 9694581100 | 35500 | 35600 | 35600 | 35450 | 2111 |
| 502 | 20241217 | 103300 | 9619582500 | 35600 | 35550 | 35650 | 35550 | 2942 |
| 503 | 20241217 | 103200 | 9514891800 | 35450 | 35500 | 35550 | 35450 | 522 |
| 504 | 20241217 | 103100 | 9496356550 | 35500 | 35500 | 35500 | 35450 | 729 |
| 505 | 20241217 | 103000 | 9470481350 | 35500 | 35500 | 35500 | 35450 | 2089 |
| 506 | 20241217 | 102900 | 9396336550 | 35500 | 35550 | 35550 | 35500 | 387 |
| 507 | 20241217 | 102800 | 9382589950 | 35550 | 35500 | 35550 | 35450 | 1171 |
| 508 | 20241217 | 102700 | 9341019150 | 35500 | 35500 | 35500 | 35450 | 207 |
| 509 | 20241217 | 102600 | 9333671350 | 35450 | 35500 | 35550 | 35450 | 988 |
| 510 | 20241217 | 102500 | 9298597900 | 35550 | 35500 | 35550 | 35450 | 938 |
| 511 | 20241217 | 102400 | 9265274250 | 35550 | 35450 | 35550 | 35450 | 1316 |
| 512 | 20241217 | 102300 | 9218567250 | 35500 | 35450 | 35500 | 35400 | 2089 |
| 513 | 20241217 | 102200 | 9144502900 | 35500 | 35400 | 35500 | 35400 | 159 |
| 514 | 20241217 | 102100 | 9138863650 | 35450 | 35450 | 35500 | 35400 | 794 |
| 515 | 20241217 | 102000 | 9110704200 | 35450 | 35450 | 35450 | 35400 | 124 |
| 516 | 20241217 | 101900 | 9106313300 | 35450 | 35450 | 35500 | 35400 | 127 |
| 517 | 20241217 | 101800 | 9101812000 | 35450 | 35350 | 35450 | 35350 | 527 |
| 518 | 20241217 | 101700 | 9083157500 | 35400 | 35400 | 35400 | 35350 | 175 |
| 519 | 20241217 | 101600 | 9076967600 | 35400 | 35400 | 35400 | 35350 | 579 |
| 520 | 20241217 | 101500 | 9056471700 | 35400 | 35350 | 35400 | 35350 | 224 |
| 521 | 20241217 | 101400 | 9048549300 | 35350 | 35400 | 35400 | 35350 | 467 |
| 522 | 20241217 | 101300 | 9032039850 | 35400 | 35350 | 35400 | 35350 | 1165 |
| 523 | 20241217 | 101200 | 8990856550 | 35400 | 35400 | 35400 | 35350 | 178 |
| 524 | 20241217 | 101100 | 8984556200 | 35400 | 35450 | 35450 | 35350 | 2948 |
| 525 | 20241217 | 101000 | 8880195300 | 35450 | 35450 | 35450 | 35400 | 405 |
| 526 | 20241217 | 100900 | 8865838800 | 35450 | 35450 | 35450 | 35400 | 192 |
| 527 | 20241217 | 100800 | 8859033100 | 35450 | 35400 | 35500 | 35400 | 560 |
| 528 | 20241217 | 100700 | 8839199150 | 35450 | 35400 | 35450 | 35400 | 653 |
| 529 | 20241217 | 100600 | 8816082450 | 35400 | 35400 | 35400 | 35400 | 681 |
| 530 | 20241217 | 100500 | 8791975050 | 35400 | 35500 | 35500 | 35350 | 2751 |
| 531 | 20241217 | 100400 | 8694583050 | 35500 | 35400 | 35500 | 35400 | 1379 |
| 532 | 20241217 | 100300 | 8645704150 | 35400 | 35350 | 35400 | 35350 | 815 |
| 533 | 20241217 | 100200 | 8616884500 | 35400 | 35450 | 35450 | 35350 | 2441 |
| 534 | 20241217 | 100100 | 8530438100 | 35400 | 35450 | 35450 | 35400 | 825 |
| 535 | 20241217 | 100000 | 8501220500 | 35400 | 35600 | 35600 | 35400 | 6904 |
| 536 | 20241217 | 095900 | 8256311900 | 35550 | 35550 | 35650 | 35550 | 1401 |
| 537 | 20241217 | 095800 | 8206442950 | 35550 | 35450 | 35550 | 35450 | 1266 |
| 538 | 20241217 | 095700 | 8161483950 | 35500 | 35550 | 35550 | 35450 | 1619 |
| 539 | 20241217 | 095600 | 8104020400 | 35500 | 35600 | 35600 | 35450 | 2201 |
| 540 | 20241217 | 095500 | 8025846850 | 35550 | 35450 | 35600 | 35450 | 2724 |
| 541 | 20241217 | 095400 | 7929138550 | 35500 | 35650 | 35650 | 35450 | 5439 |
| 542 | 20241217 | 095300 | 7735784050 | 35600 | 35650 | 35750 | 35600 | 2831 |
| 543 | 20241217 | 095200 | 7634776000 | 35600 | 35750 | 35800 | 35600 | 3188 |
| 544 | 20241217 | 095100 | 7521040550 | 35800 | 35800 | 35800 | 35700 | 835 |
| 545 | 20241217 | 095000 | 7491179150 | 35750 | 35750 | 35800 | 35700 | 1066 |
| 546 | 20241217 | 094900 | 7453069550 | 35750 | 35850 | 35850 | 35750 | 1468 |
| 547 | 20241217 | 094800 | 7400535200 | 35900 | 36000 | 36050 | 35900 | 2664 |
| 548 | 20241217 | 094700 | 7304768850 | 35950 | 36300 | 36300 | 35950 | 3387 |
| 549 | 20241217 | 094600 | 7182589550 | 36300 | 36350 | 36400 | 36200 | 8523 |
| 550 | 20241217 | 094500 | 6872793850 | 36350 | 35950 | 36400 | 35950 | 12457 |
| 551 | 20241217 | 094400 | 6421461400 | 36000 | 36100 | 36150 | 36000 | 6768 |
| 552 | 20241217 | 094300 | 6177042250 | 36100 | 36000 | 36150 | 35950 | 10630 |
| 553 | 20241217 | 094200 | 5793839550 | 35950 | 35900 | 36050 | 35800 | 9686 |
| 554 | 20241217 | 094100 | 5445781950 | 35900 | 35650 | 35900 | 35650 | 6966 |
| 555 | 20241217 | 094000 | 5196233300 | 35650 | 35650 | 35700 | 35600 | 4987 |
| 556 | 20241217 | 093900 | 5018403950 | 35700 | 35700 | 35750 | 35700 | 2768 |
| 557 | 20241217 | 093800 | 4919550650 | 35700 | 35700 | 35750 | 35600 | 4269 |
| 558 | 20241217 | 093700 | 4767190400 | 35750 | 35900 | 35950 | 35700 | 8289 |
| 559 | 20241217 | 093600 | 4470203000 | 35900 | 35600 | 35900 | 35550 | 18264 |
| 560 | 20241217 | 093500 | 3817361250 | 35550 | 35550 | 35600 | 35500 | 6165 |
| 561 | 20241217 | 093400 | 3598145300 | 35500 | 35250 | 35500 | 35250 | 11443 |
| 562 | 20241217 | 093300 | 3192962600 | 35300 | 35150 | 35300 | 35150 | 7718 |
| 563 | 20241217 | 093200 | 2921199700 | 35150 | 35150 | 35200 | 35150 | 946 |
| 564 | 20241217 | 093100 | 2887947300 | 35150 | 34950 | 35200 | 34950 | 9290 |
| 565 | 20241217 | 093000 | 2561892000 | 35000 | 35000 | 35000 | 34900 | 766 |
| 566 | 20241217 | 092900 | 2535100700 | 35000 | 34850 | 35000 | 34850 | 1158 |
| 567 | 20241217 | 092800 | 2494631900 | 34800 | 34800 | 34900 | 34800 | 1286 |
| 568 | 20241217 | 092700 | 2449777400 | 34800 | 34800 | 34850 | 34750 | 1443 |
| 569 | 20241217 | 092600 | 2399561900 | 34800 | 34650 | 34800 | 34650 | 1666 |
| 570 | 20241217 | 092500 | 2341777300 | 34650 | 34600 | 34650 | 34600 | 375 |
| 571 | 20241217 | 092400 | 2328793950 | 34600 | 34600 | 34700 | 34600 | 81 |
| 572 | 20241217 | 092300 | 2325989350 | 34600 | 34650 | 34650 | 34600 | 781 |
| 573 | 20241217 | 092200 | 2298935900 | 34600 | 34600 | 34600 | 34600 | 681 |
| 574 | 20241217 | 092100 | 2275373300 | 34600 | 34650 | 34650 | 34600 | 2403 |
| 575 | 20241217 | 092000 | 2192179950 | 34650 | 34750 | 34750 | 34650 | 887 |
| 576 | 20241217 | 091900 | 2161419750 | 34750 | 34800 | 34850 | 34750 | 2829 |
| 577 | 20241217 | 091800 | 2062972550 | 34800 | 34650 | 34800 | 34650 | 348 |
| 578 | 20241217 | 091700 | 2050862300 | 34850 | 34600 | 34900 | 34600 | 1167 |
| 579 | 20241217 | 091600 | 2010426250 | 34650 | 34750 | 34750 | 34650 | 3464 |
| 580 | 20241217 | 091500 | 1890283050 | 34700 | 34800 | 34800 | 34700 | 1840 |
| 581 | 20241217 | 091400 | 1826334050 | 34800 | 34700 | 34800 | 34700 | 132 |
| 582 | 20241217 | 091300 | 1821746500 | 34700 | 34700 | 34750 | 34700 | 2082 |
| 583 | 20241217 | 091200 | 1749494100 | 34700 | 34800 | 34800 | 34700 | 1298 |
| 584 | 20241217 | 091100 | 1704415800 | 34750 | 34700 | 34750 | 34700 | 340 |
| 585 | 20241217 | 091000 | 1692610350 | 34700 | 34750 | 34750 | 34700 | 1540 |
| 586 | 20241217 | 090900 | 1639166500 | 34750 | 34900 | 34900 | 34750 | 1101 |
| 587 | 20241217 | 090800 | 1600868350 | 34900 | 34800 | 34900 | 34650 | 5116 |
| 588 | 20241217 | 090700 | 1423013600 | 34800 | 34950 | 35000 | 34800 | 2460 |
| 589 | 20241217 | 090600 | 1337229150 | 35000 | 35050 | 35050 | 34900 | 1230 |
| 590 | 20241217 | 090500 | 1294162550 | 35000 | 35050 | 35050 | 35000 | 2206 |
| 591 | 20241217 | 090400 | 1216873050 | 35050 | 35200 | 35200 | 35000 | 1432 |
| 592 | 20241217 | 090300 | 1166602100 | 35250 | 34900 | 35250 | 34850 | 10306 |
| 593 | 20241217 | 090200 | 804475350 | 34900 | 34950 | 35100 | 34850 | 3831 |
| 594 | 20241217 | 090100 | 670723150 | 35050 | 34900 | 35200 | 34900 | 6836 |
| 595 | 20241217 | 090000 | 431609600 | 34950 | 35150 | 35150 | 34900 | 12310 |