32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 185500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 3 | 20241212 | 185400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20241212 | 185300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20241212 | 185200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20241212 | 185100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20241212 | 185000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20241212 | 184900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20241212 | 184800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20241212 | 184700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20241212 | 184600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20241212 | 184500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20241212 | 184400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20241212 | 184300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20241212 | 184200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20241212 | 184100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20241212 | 184000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20241212 | 183900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20241212 | 183800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20241212 | 183700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20241212 | 183600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20241212 | 183500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20241212 | 183400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20241212 | 183300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20241212 | 183200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20241212 | 183100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20241212 | 183000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20241212 | 182900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20241212 | 182800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20241212 | 182700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20241212 | 182600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20241212 | 182500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 33 | 20241212 | 182400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20241212 | 182300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20241212 | 182200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20241212 | 182100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20241212 | 182000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20241212 | 181900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20241212 | 181800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20241212 | 181700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20241212 | 181600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20241212 | 181500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20241212 | 181400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20241212 | 181300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20241212 | 181200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20241212 | 181100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20241212 | 181000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20241212 | 180900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20241212 | 180800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20241212 | 180700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20241212 | 180600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20241212 | 180500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20241212 | 180400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20241212 | 180300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20241212 | 180200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20241212 | 180100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20241212 | 180000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20241212 | 175900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20241212 | 175800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20241212 | 175700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20241212 | 175600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20241212 | 175500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 63 | 20241212 | 175400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20241212 | 175300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20241212 | 175200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20241212 | 175100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20241212 | 175000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20241212 | 174900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20241212 | 174800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20241212 | 174700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20241212 | 174600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20241212 | 174500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20241212 | 174400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20241212 | 174300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20241212 | 174200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20241212 | 174100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20241212 | 174000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20241212 | 173900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20241212 | 173800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20241212 | 173700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20241212 | 173600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20241212 | 173500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20241212 | 173400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20241212 | 173300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20241212 | 173200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20241212 | 173100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20241212 | 173000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20241212 | 172900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20241212 | 172800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20241212 | 172700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20241212 | 172600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20241212 | 172500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 93 | 20241212 | 172400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20241212 | 172300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20241212 | 172200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20241212 | 172100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20241212 | 172000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20241212 | 171900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20241212 | 171800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20241212 | 171700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20241212 | 171600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20241212 | 171500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20241212 | 171400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20241212 | 171300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20241212 | 171200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20241212 | 171100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20241212 | 171000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20241212 | 170900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20241212 | 170800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20241212 | 170700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20241212 | 170600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20241212 | 170500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20241212 | 170400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20241212 | 170300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20241212 | 170200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20241212 | 170100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20241212 | 170000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20241212 | 165900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20241212 | 165800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20241212 | 165700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20241212 | 165600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20241212 | 165500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 123 | 20241212 | 165400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20241212 | 165300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20241212 | 165200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20241212 | 165100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20241212 | 165000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20241212 | 164900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20241212 | 164800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20241212 | 164700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20241212 | 164600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20241212 | 164500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20241212 | 164400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20241212 | 164300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20241212 | 164200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20241212 | 164100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20241212 | 164000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20241212 | 163900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20241212 | 163800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20241212 | 163700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20241212 | 163600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20241212 | 163500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20241212 | 163400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20241212 | 163300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20241212 | 163200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20241212 | 163100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20241212 | 163000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20241212 | 162900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20241212 | 162800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20241212 | 162700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20241212 | 162600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20241212 | 162500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 153 | 20241212 | 162400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20241212 | 162300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20241212 | 162200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20241212 | 162100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20241212 | 162000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20241212 | 161900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20241212 | 161800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20241212 | 161700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20241212 | 161600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20241212 | 161500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20241212 | 161400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20241212 | 161300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20241212 | 161200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20241212 | 161100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20241212 | 161000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20241212 | 160900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20241212 | 160800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20241212 | 160700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20241212 | 160600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20241212 | 160500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20241212 | 160400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20241212 | 160300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20241212 | 160200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20241212 | 160100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20241212 | 160000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20241212 | 155900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20241212 | 155800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20241212 | 155700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20241212 | 155600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20241212 | 155500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 183 | 20241212 | 155400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20241212 | 155300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20241212 | 155200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20241212 | 155100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20241212 | 155000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20241212 | 154900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20241212 | 154800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20241212 | 154700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20241212 | 154600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20241212 | 154500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20241212 | 154400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20241212 | 154300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20241212 | 154200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20241212 | 154100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20241212 | 154000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20241212 | 153900 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20241212 | 153800 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20241212 | 153700 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20241212 | 153600 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20241212 | 153500 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20241212 | 153400 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20241212 | 153300 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20241212 | 153200 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20241212 | 153100 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20241212 | 153000 | 4661588250 | 39700 | 39700 | 39700 | 39700 | 41600 |
| 208 | 20241212 | 152900 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20241212 | 152800 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20241212 | 152700 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20241212 | 152600 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20241212 | 152500 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 213 | 20241212 | 152400 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20241212 | 152300 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20241212 | 152200 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20241212 | 152100 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20241212 | 152000 | 3010068250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20241212 | 151900 | 3010068250 | 39800 | 39800 | 39900 | 39800 | 37 |
| 219 | 20241212 | 151800 | 3008595300 | 39800 | 39800 | 39850 | 39750 | 144 |
| 220 | 20241212 | 151700 | 3002861850 | 39850 | 39800 | 39900 | 39800 | 120 |
| 221 | 20241212 | 151600 | 2998082550 | 39850 | 39850 | 39850 | 39700 | 142 |
| 222 | 20241212 | 151500 | 2992434250 | 39850 | 39850 | 39850 | 39700 | 227 |
| 223 | 20241212 | 151400 | 2983407050 | 39850 | 39800 | 39850 | 39800 | 279 |
| 224 | 20241212 | 151300 | 2972301200 | 39850 | 39800 | 39850 | 39800 | 183 |
| 225 | 20241212 | 151200 | 2965016500 | 39800 | 39700 | 39850 | 39700 | 194 |
| 226 | 20241212 | 151100 | 2957294000 | 39700 | 39800 | 39800 | 39700 | 155 |
| 227 | 20241212 | 151000 | 2951131550 | 39800 | 39850 | 39850 | 39700 | 175 |
| 228 | 20241212 | 150900 | 2944173900 | 39800 | 39800 | 39800 | 39700 | 201 |
| 229 | 20241212 | 150800 | 2936182800 | 39800 | 39850 | 39850 | 39700 | 140 |
| 230 | 20241212 | 150700 | 2930618900 | 39850 | 39850 | 39850 | 39750 | 141 |
| 231 | 20241212 | 150600 | 2925008450 | 39800 | 39800 | 39850 | 39700 | 456 |
| 232 | 20241212 | 150500 | 2906871900 | 39800 | 39800 | 39800 | 39750 | 181 |
| 233 | 20241212 | 150400 | 2899675000 | 39800 | 39750 | 39800 | 39750 | 167 |
| 234 | 20241212 | 150300 | 2893035800 | 39750 | 39800 | 39800 | 39750 | 163 |
| 235 | 20241212 | 150200 | 2886554500 | 39800 | 39750 | 39800 | 39750 | 164 |
| 236 | 20241212 | 150100 | 2880032750 | 39800 | 39800 | 39800 | 39750 | 210 |
| 237 | 20241212 | 150000 | 2871682600 | 39750 | 39800 | 39800 | 39750 | 160 |
| 238 | 20241212 | 145900 | 2865320300 | 39800 | 39800 | 39800 | 39750 | 194 |
| 239 | 20241212 | 145800 | 2857605300 | 39750 | 39800 | 39800 | 39750 | 148 |
| 240 | 20241212 | 145700 | 2851720350 | 39750 | 39750 | 39800 | 39750 | 148 |
| 241 | 20241212 | 145600 | 2845836350 | 39750 | 39750 | 39850 | 39700 | 196 |
| 242 | 20241212 | 145500 | 2838050050 | 39700 | 39850 | 39850 | 39700 | 101 |
| 243 | 20241212 | 145400 | 2834033300 | 39850 | 39900 | 39900 | 39700 | 256 |
| 244 | 20241212 | 145300 | 2823862350 | 39750 | 39850 | 39900 | 39750 | 155 |
| 245 | 20241212 | 145200 | 2817696200 | 39750 | 39750 | 39850 | 39700 | 183 |
| 246 | 20241212 | 145100 | 2810426500 | 39750 | 39750 | 39850 | 39650 | 232 |
| 247 | 20241212 | 145000 | 2801212050 | 39700 | 39800 | 39850 | 39700 | 178 |
| 248 | 20241212 | 144900 | 2794137000 | 39850 | 39750 | 39850 | 39700 | 322 |
| 249 | 20241212 | 144800 | 2781323250 | 39800 | 39700 | 39800 | 39700 | 304 |
| 250 | 20241212 | 144700 | 2769242000 | 39700 | 39700 | 39800 | 39700 | 276 |
| 251 | 20241212 | 144600 | 2758282000 | 39800 | 39700 | 39850 | 39700 | 311 |
| 252 | 20241212 | 144500 | 2745914700 | 39800 | 39750 | 39800 | 39650 | 96 |
| 253 | 20241212 | 144400 | 2742103150 | 39750 | 39800 | 39800 | 39700 | 143 |
| 254 | 20241212 | 144300 | 2736420950 | 39800 | 39750 | 39800 | 39750 | 147 |
| 255 | 20241212 | 144200 | 2730576050 | 39750 | 39850 | 39850 | 39750 | 128 |
| 256 | 20241212 | 144100 | 2725486250 | 39800 | 39850 | 39850 | 39800 | 158 |
| 257 | 20241212 | 144000 | 2719195700 | 39800 | 39700 | 39850 | 39700 | 210 |
| 258 | 20241212 | 143900 | 2710839100 | 39800 | 39850 | 39850 | 39700 | 392 |
| 259 | 20241212 | 143800 | 2695258250 | 39700 | 39750 | 39850 | 39700 | 250 |
| 260 | 20241212 | 143700 | 2685321600 | 39750 | 39800 | 39950 | 39750 | 489 |
| 261 | 20241212 | 143600 | 2665819900 | 39800 | 39950 | 39950 | 39800 | 79 |
| 262 | 20241212 | 143500 | 2662673550 | 39950 | 39750 | 39950 | 39700 | 694 |
| 263 | 20241212 | 143400 | 2635038400 | 39750 | 39750 | 39750 | 39700 | 130 |
| 264 | 20241212 | 143300 | 2629876400 | 39750 | 39700 | 39750 | 39700 | 347 |
| 265 | 20241212 | 143200 | 2616089200 | 39750 | 39800 | 39800 | 39700 | 149 |
| 266 | 20241212 | 143100 | 2610170300 | 39750 | 39750 | 39800 | 39700 | 152 |
| 267 | 20241212 | 143000 | 2604130650 | 39800 | 39700 | 39800 | 39700 | 97 |
| 268 | 20241212 | 142900 | 2600273300 | 39750 | 39800 | 39800 | 39700 | 130 |
| 269 | 20241212 | 142800 | 2595104850 | 39700 | 39800 | 39800 | 39700 | 176 |
| 270 | 20241212 | 142700 | 2588113350 | 39700 | 39800 | 39800 | 39700 | 132 |
| 271 | 20241212 | 142600 | 2582870750 | 39800 | 39800 | 39800 | 39750 | 184 |
| 272 | 20241212 | 142500 | 2575555250 | 39800 | 39750 | 39850 | 39750 | 372 |
| 273 | 20241212 | 142400 | 2560745450 | 39800 | 39850 | 39850 | 39700 | 205 |
| 274 | 20241212 | 142300 | 2552596250 | 39700 | 39800 | 39850 | 39700 | 161 |
| 275 | 20241212 | 142200 | 2546188400 | 39850 | 39850 | 39850 | 39800 | 146 |
| 276 | 20241212 | 142100 | 2540376000 | 39800 | 39800 | 39850 | 39800 | 138 |
| 277 | 20241212 | 142000 | 2534882600 | 39850 | 39750 | 39900 | 39750 | 302 |
| 278 | 20241212 | 141900 | 2522863000 | 39800 | 39800 | 39800 | 39750 | 155 |
| 279 | 20241212 | 141800 | 2516700100 | 39750 | 39800 | 39850 | 39750 | 129 |
| 280 | 20241212 | 141700 | 2511566650 | 39850 | 39850 | 39850 | 39800 | 175 |
| 281 | 20241212 | 141600 | 2504600200 | 39850 | 39800 | 39850 | 39800 | 130 |
| 282 | 20241212 | 141500 | 2499425200 | 39800 | 39750 | 39900 | 39750 | 350 |
| 283 | 20241212 | 141400 | 2485492100 | 39800 | 39800 | 39800 | 39750 | 133 |
| 284 | 20241212 | 141300 | 2480204300 | 39750 | 39800 | 39800 | 39700 | 178 |
| 285 | 20241212 | 141200 | 2473130150 | 39850 | 39850 | 39850 | 39700 | 150 |
| 286 | 20241212 | 141100 | 2467170050 | 39850 | 39900 | 39900 | 39750 | 153 |
| 287 | 20241212 | 141000 | 2461083000 | 39850 | 39900 | 39900 | 39700 | 186 |
| 288 | 20241212 | 140900 | 2453686150 | 39850 | 39850 | 39850 | 39700 | 184 |
| 289 | 20241212 | 140800 | 2446377000 | 39750 | 39850 | 39850 | 39750 | 208 |
| 290 | 20241212 | 140700 | 2438103550 | 39850 | 39850 | 39850 | 39800 | 117 |
| 291 | 20241212 | 140600 | 2433443850 | 39850 | 39850 | 39850 | 39800 | 270 |
| 292 | 20241212 | 140500 | 2422695450 | 39800 | 39750 | 39900 | 39750 | 271 |
| 293 | 20241212 | 140400 | 2411911750 | 39800 | 39750 | 39850 | 39750 | 136 |
| 294 | 20241212 | 140300 | 2406502400 | 39750 | 39850 | 39850 | 39750 | 130 |
| 295 | 20241212 | 140200 | 2401332900 | 39750 | 39900 | 39900 | 39750 | 149 |
| 296 | 20241212 | 140100 | 2395406050 | 39800 | 39750 | 39900 | 39750 | 300 |
| 297 | 20241212 | 140000 | 2383467700 | 39800 | 39750 | 39800 | 39750 | 171 |
| 298 | 20241212 | 135900 | 2376668000 | 39800 | 39800 | 39800 | 39750 | 78 |
| 299 | 20241212 | 135800 | 2373566400 | 39750 | 39800 | 39800 | 39750 | 154 |
| 300 | 20241212 | 135700 | 2367443400 | 39750 | 39800 | 39850 | 39750 | 136 |
| 301 | 20241212 | 135600 | 2362032950 | 39850 | 39900 | 39900 | 39800 | 160 |
| 302 | 20241212 | 135500 | 2355656500 | 39850 | 39850 | 39900 | 39850 | 174 |
| 303 | 20241212 | 135400 | 2348721550 | 39900 | 39800 | 39950 | 39650 | 409 |
| 304 | 20241212 | 135300 | 2332451250 | 39700 | 39850 | 39850 | 39700 | 140 |
| 305 | 20241212 | 135200 | 2326889750 | 39850 | 39800 | 39850 | 39750 | 354 |
| 306 | 20241212 | 135100 | 2312808750 | 39800 | 39800 | 39800 | 39750 | 172 |
| 307 | 20241212 | 135000 | 2305969550 | 39750 | 39700 | 39750 | 39650 | 154 |
| 308 | 20241212 | 134900 | 2299856300 | 39750 | 39700 | 39800 | 39650 | 155 |
| 309 | 20241212 | 134800 | 2293700150 | 39700 | 39700 | 39800 | 39700 | 227 |
| 310 | 20241212 | 134700 | 2284684250 | 39750 | 39850 | 39850 | 39700 | 149 |
| 311 | 20241212 | 134600 | 2278764650 | 39850 | 39800 | 39850 | 39750 | 528 |
| 312 | 20241212 | 134500 | 2257754800 | 39850 | 39900 | 39900 | 39750 | 149 |
| 313 | 20241212 | 134400 | 2251825250 | 39900 | 39900 | 39900 | 39850 | 165 |
| 314 | 20241212 | 134300 | 2245247950 | 39900 | 39900 | 39900 | 39850 | 143 |
| 315 | 20241212 | 134200 | 2239547950 | 39900 | 39800 | 39900 | 39800 | 234 |
| 316 | 20241212 | 134100 | 2230225100 | 39850 | 39800 | 39850 | 39800 | 146 |
| 317 | 20241212 | 134000 | 2224412850 | 39850 | 39850 | 39850 | 39800 | 144 |
| 318 | 20241212 | 133900 | 2218680250 | 39800 | 39700 | 39850 | 39700 | 183 |
| 319 | 20241212 | 133800 | 2211401400 | 39700 | 39900 | 39900 | 39700 | 155 |
| 320 | 20241212 | 133700 | 2205234650 | 39900 | 39850 | 39900 | 39750 | 139 |
| 321 | 20241212 | 133600 | 2199705850 | 39850 | 39900 | 39900 | 39750 | 133 |
| 322 | 20241212 | 133500 | 2194415850 | 39900 | 39850 | 39900 | 39750 | 140 |
| 323 | 20241212 | 133400 | 2188842000 | 39850 | 39900 | 39900 | 39850 | 151 |
| 324 | 20241212 | 133300 | 2182823200 | 39900 | 39850 | 39900 | 39850 | 157 |
| 325 | 20241212 | 133200 | 2176564650 | 39900 | 39800 | 39900 | 39800 | 168 |
| 326 | 20241212 | 133100 | 2169869550 | 39900 | 39850 | 39900 | 39850 | 105 |
| 327 | 20241212 | 133000 | 2165682750 | 39950 | 39850 | 39950 | 39850 | 148 |
| 328 | 20241212 | 132900 | 2159782550 | 39850 | 39900 | 39950 | 39800 | 142 |
| 329 | 20241212 | 132800 | 2154124700 | 39800 | 39800 | 39950 | 39800 | 130 |
| 330 | 20241212 | 132700 | 2148948300 | 39950 | 39800 | 39950 | 39800 | 307 |
| 331 | 20241212 | 132600 | 2136705200 | 39850 | 39850 | 39950 | 39850 | 93 |
| 332 | 20241212 | 132500 | 2132996850 | 39900 | 39850 | 39900 | 39850 | 187 |
| 333 | 20241212 | 132400 | 2125543450 | 39900 | 39850 | 39900 | 39850 | 83 |
| 334 | 20241212 | 132300 | 2122234500 | 39850 | 39900 | 39900 | 39800 | 127 |
| 335 | 20241212 | 132200 | 2117174000 | 39750 | 39800 | 39900 | 39750 | 200 |
| 336 | 20241212 | 132100 | 2109213050 | 39900 | 39800 | 39900 | 39800 | 92 |
| 337 | 20241212 | 132000 | 2105549100 | 39850 | 39900 | 39950 | 39800 | 157 |
| 338 | 20241212 | 131900 | 2099289700 | 39900 | 39900 | 39900 | 39850 | 139 |
| 339 | 20241212 | 131800 | 2093749150 | 39900 | 39850 | 39900 | 39850 | 172 |
| 340 | 20241212 | 131700 | 2086894000 | 39900 | 39750 | 39900 | 39750 | 102 |
| 341 | 20241212 | 131600 | 2082830700 | 39900 | 39950 | 39950 | 39750 | 154 |
| 342 | 20241212 | 131500 | 2076703550 | 39750 | 39850 | 39950 | 39750 | 130 |
| 343 | 20241212 | 131400 | 2071530650 | 39850 | 39850 | 39850 | 39750 | 123 |
| 344 | 20241212 | 131300 | 2066638900 | 39700 | 39700 | 39900 | 39700 | 137 |
| 345 | 20241212 | 131200 | 2061196450 | 39850 | 39900 | 39950 | 39700 | 267 |
| 346 | 20241212 | 131100 | 2050572100 | 39800 | 39750 | 39900 | 39750 | 149 |
| 347 | 20241212 | 131000 | 2044643450 | 39950 | 39950 | 39950 | 39800 | 146 |
| 348 | 20241212 | 130900 | 2038828450 | 39800 | 39800 | 39950 | 39800 | 162 |
| 349 | 20241212 | 130800 | 2032378000 | 39950 | 39950 | 39950 | 39800 | 148 |
| 350 | 20241212 | 130700 | 2026483250 | 39850 | 39800 | 39850 | 39750 | 165 |
| 351 | 20241212 | 130600 | 2019916250 | 39800 | 39750 | 39900 | 39700 | 126 |
| 352 | 20241212 | 130500 | 2014910050 | 39850 | 39750 | 39850 | 39750 | 75 |
| 353 | 20241212 | 130400 | 2011926900 | 39900 | 39800 | 39900 | 39750 | 152 |
| 354 | 20241212 | 130300 | 2005876600 | 39950 | 39850 | 39950 | 39800 | 138 |
| 355 | 20241212 | 130200 | 2000381300 | 39850 | 39900 | 39900 | 39800 | 114 |
| 356 | 20241212 | 130100 | 1995837350 | 39900 | 39950 | 39950 | 39900 | 149 |
| 357 | 20241212 | 130000 | 1989890800 | 39900 | 39900 | 40050 | 39900 | 169 |
| 358 | 20241212 | 125900 | 1983145350 | 39900 | 40000 | 40000 | 39900 | 120 |
| 359 | 20241212 | 125800 | 1978350900 | 39950 | 39950 | 40050 | 39950 | 210 |
| 360 | 20241212 | 125700 | 1969953500 | 40050 | 39900 | 40050 | 39900 | 169 |
| 361 | 20241212 | 125600 | 1963200450 | 40000 | 39950 | 40050 | 39900 | 243 |
| 362 | 20241212 | 125500 | 1953487000 | 40050 | 40050 | 40050 | 39900 | 139 |
| 363 | 20241212 | 125400 | 1947936550 | 39900 | 39950 | 40050 | 39900 | 138 |
| 364 | 20241212 | 125300 | 1942421950 | 40050 | 40100 | 40100 | 39950 | 158 |
| 365 | 20241212 | 125200 | 1936106600 | 40100 | 40100 | 40100 | 39950 | 141 |
| 366 | 20241212 | 125100 | 1930470650 | 40100 | 39950 | 40100 | 39950 | 177 |
| 367 | 20241212 | 125000 | 1923395300 | 39950 | 40000 | 40100 | 39950 | 106 |
| 368 | 20241212 | 124900 | 1919155500 | 39950 | 39950 | 40100 | 39950 | 128 |
| 369 | 20241212 | 124800 | 1914039050 | 40150 | 40100 | 40150 | 39950 | 179 |
| 370 | 20241212 | 124700 | 1906877050 | 39950 | 40000 | 40150 | 39950 | 137 |
| 371 | 20241212 | 124600 | 1901397850 | 40150 | 40150 | 40200 | 40000 | 327 |
| 372 | 20241212 | 124500 | 1888289050 | 40150 | 40000 | 40150 | 39950 | 146 |
| 373 | 20241212 | 124400 | 1882446350 | 40150 | 40050 | 40150 | 40050 | 184 |
| 374 | 20241212 | 124300 | 1875075150 | 40050 | 40100 | 40150 | 40050 | 103 |
| 375 | 20241212 | 124200 | 1870944400 | 40100 | 40150 | 40150 | 40100 | 166 |
| 376 | 20241212 | 124100 | 1864286400 | 40150 | 40100 | 40150 | 40100 | 129 |
| 377 | 20241212 | 124000 | 1859112550 | 40150 | 40100 | 40150 | 40100 | 149 |
| 378 | 20241212 | 123900 | 1853136250 | 40150 | 40100 | 40200 | 40100 | 130 |
| 379 | 20241212 | 123800 | 1847921750 | 40200 | 40050 | 40200 | 40050 | 244 |
| 380 | 20241212 | 123700 | 1838140100 | 40200 | 40200 | 40200 | 40000 | 277 |
| 381 | 20241212 | 123600 | 1827025750 | 40050 | 40100 | 40250 | 40050 | 231 |
| 382 | 20241212 | 123500 | 1817758000 | 40050 | 40200 | 40200 | 40050 | 258 |
| 383 | 20241212 | 123400 | 1807404400 | 40200 | 40050 | 40200 | 40050 | 169 |
| 384 | 20241212 | 123300 | 1800625850 | 40200 | 40100 | 40250 | 40050 | 149 |
| 385 | 20241212 | 123200 | 1794653500 | 40200 | 40100 | 40250 | 40050 | 128 |
| 386 | 20241212 | 123100 | 1789521050 | 40250 | 40200 | 40250 | 40100 | 146 |
| 387 | 20241212 | 123000 | 1783663200 | 40200 | 40100 | 40200 | 40100 | 150 |
| 388 | 20241212 | 122900 | 1777646300 | 40200 | 40200 | 40200 | 40100 | 143 |
| 389 | 20241212 | 122800 | 1771906200 | 40150 | 40150 | 40200 | 40150 | 192 |
| 390 | 20241212 | 122700 | 1764193650 | 40200 | 40150 | 40200 | 40100 | 245 |
| 391 | 20241212 | 122600 | 1754360700 | 40200 | 40150 | 40200 | 40150 | 137 |
| 392 | 20241212 | 122500 | 1748859200 | 40200 | 40150 | 40200 | 40150 | 279 |
| 393 | 20241212 | 122400 | 1737656400 | 40200 | 40200 | 40200 | 40000 | 390 |
| 394 | 20241212 | 122300 | 1721995750 | 40150 | 40150 | 40250 | 40150 | 710 |
| 395 | 20241212 | 122200 | 1693463650 | 40100 | 40150 | 40200 | 39950 | 162 |
| 396 | 20241212 | 122100 | 1686973300 | 40150 | 40050 | 40150 | 40000 | 187 |
| 397 | 20241212 | 122000 | 1679478850 | 40150 | 40200 | 40200 | 40100 | 147 |
| 398 | 20241212 | 121900 | 1673580250 | 40150 | 39950 | 40200 | 39950 | 266 |
| 399 | 20241212 | 121800 | 1662913000 | 40150 | 40100 | 40200 | 40000 | 239 |
| 400 | 20241212 | 121700 | 1653330500 | 40150 | 40050 | 40150 | 40000 | 198 |
| 401 | 20241212 | 121600 | 1645395450 | 40150 | 40150 | 40150 | 40050 | 190 |
| 402 | 20241212 | 121500 | 1637775050 | 40150 | 40100 | 40150 | 40100 | 129 |
| 403 | 20241212 | 121400 | 1632601200 | 40150 | 40000 | 40200 | 40000 | 348 |
| 404 | 20241212 | 121300 | 1618631850 | 40150 | 40150 | 40150 | 39950 | 138 |
| 405 | 20241212 | 121200 | 1613110400 | 40150 | 40000 | 40150 | 40000 | 271 |
| 406 | 20241212 | 121100 | 1602251400 | 40150 | 40200 | 40200 | 40000 | 169 |
| 407 | 20241212 | 121000 | 1595481600 | 40050 | 40150 | 40200 | 40050 | 139 |
| 408 | 20241212 | 120900 | 1589908100 | 40200 | 40250 | 40250 | 40150 | 159 |
| 409 | 20241212 | 120800 | 1583521400 | 40200 | 40250 | 40250 | 40200 | 209 |
| 410 | 20241212 | 120700 | 1575116150 | 40300 | 40300 | 40300 | 40250 | 281 |
| 411 | 20241212 | 120600 | 1563800000 | 40300 | 40200 | 40300 | 40150 | 277 |
| 412 | 20241212 | 120500 | 1552658550 | 40250 | 40300 | 40300 | 40200 | 160 |
| 413 | 20241212 | 120400 | 1546220350 | 40300 | 40300 | 40350 | 40250 | 436 |
| 414 | 20241212 | 120300 | 1528651800 | 40300 | 40250 | 40300 | 40200 | 865 |
| 415 | 20241212 | 120200 | 1493806800 | 40200 | 40150 | 40250 | 40150 | 515 |
| 416 | 20241212 | 120100 | 1473110650 | 40200 | 40150 | 40200 | 40150 | 166 |
| 417 | 20241212 | 120000 | 1466444350 | 40200 | 40100 | 40200 | 40050 | 235 |
| 418 | 20241212 | 115900 | 1457007600 | 40100 | 40050 | 40100 | 40050 | 96 |
| 419 | 20241212 | 115800 | 1453160750 | 40050 | 40100 | 40100 | 40050 | 331 |
| 420 | 20241212 | 115700 | 1439904150 | 40150 | 40100 | 40250 | 40100 | 585 |
| 421 | 20241212 | 115600 | 1416410550 | 40100 | 40100 | 40100 | 40100 | 109 |
| 422 | 20241212 | 115500 | 1412039650 | 40100 | 40000 | 40200 | 40000 | 381 |
| 423 | 20241212 | 115400 | 1396753350 | 40100 | 40100 | 40100 | 40050 | 130 |
| 424 | 20241212 | 115300 | 1391543050 | 40100 | 40150 | 40200 | 40100 | 147 |
| 425 | 20241212 | 115200 | 1385639550 | 40150 | 40150 | 40150 | 40000 | 144 |
| 426 | 20241212 | 115100 | 1379866700 | 40200 | 40150 | 40200 | 40000 | 179 |
| 427 | 20241212 | 115000 | 1372690100 | 40150 | 40050 | 40150 | 40000 | 253 |
| 428 | 20241212 | 114900 | 1362553650 | 40150 | 40200 | 40200 | 40150 | 130 |
| 429 | 20241212 | 114800 | 1357331150 | 40150 | 40100 | 40150 | 40050 | 185 |
| 430 | 20241212 | 114700 | 1349910750 | 40150 | 40200 | 40200 | 40150 | 195 |
| 431 | 20241212 | 114600 | 1342077900 | 40250 | 40200 | 40250 | 40050 | 216 |
| 432 | 20241212 | 114500 | 1333403400 | 40200 | 40200 | 40200 | 40150 | 150 |
| 433 | 20241212 | 114400 | 1327378750 | 40200 | 40150 | 40200 | 40100 | 295 |
| 434 | 20241212 | 114300 | 1315532050 | 40150 | 40100 | 40200 | 40100 | 182 |
| 435 | 20241212 | 114200 | 1308225000 | 40100 | 40150 | 40150 | 40100 | 108 |
| 436 | 20241212 | 114100 | 1303891750 | 40150 | 40150 | 40150 | 40100 | 188 |
| 437 | 20241212 | 114000 | 1296346750 | 40100 | 40200 | 40200 | 40100 | 116 |
| 438 | 20241212 | 113900 | 1291692400 | 40150 | 40200 | 40200 | 40150 | 133 |
| 439 | 20241212 | 113800 | 1286351850 | 40150 | 40150 | 40150 | 40150 | 110 |
| 440 | 20241212 | 113700 | 1281935350 | 40150 | 40200 | 40200 | 40150 | 119 |
| 441 | 20241212 | 113600 | 1277154850 | 40200 | 40200 | 40200 | 40150 | 127 |
| 442 | 20241212 | 113500 | 1272052200 | 40200 | 40200 | 40200 | 40200 | 157 |
| 443 | 20241212 | 113400 | 1265740800 | 40200 | 40250 | 40250 | 40200 | 72 |
| 444 | 20241212 | 113300 | 1262843250 | 40250 | 40250 | 40250 | 40250 | 110 |
| 445 | 20241212 | 113200 | 1258415750 | 40300 | 40250 | 40300 | 40200 | 275 |
| 446 | 20241212 | 113100 | 1247348900 | 40250 | 40250 | 40250 | 40200 | 216 |
| 447 | 20241212 | 113000 | 1238655850 | 40300 | 40350 | 40350 | 40300 | 79 |
| 448 | 20241212 | 112900 | 1235471950 | 40350 | 40350 | 40350 | 40300 | 133 |
| 449 | 20241212 | 112800 | 1230111900 | 40300 | 40200 | 40300 | 40200 | 805 |
| 450 | 20241212 | 112700 | 1197699850 | 40200 | 40200 | 40200 | 40200 | 114 |
| 451 | 20241212 | 112600 | 1193117050 | 40200 | 40050 | 40250 | 40050 | 621 |
| 452 | 20241212 | 112500 | 1168187650 | 40050 | 40050 | 40050 | 40050 | 119 |
| 453 | 20241212 | 112400 | 1163421700 | 40050 | 40100 | 40100 | 40050 | 111 |
| 454 | 20241212 | 112300 | 1158976100 | 40050 | 40050 | 40100 | 40050 | 170 |
| 455 | 20241212 | 112200 | 1152164600 | 40050 | 40000 | 40100 | 40000 | 366 |
| 456 | 20241212 | 112100 | 1137507900 | 40000 | 39900 | 40000 | 39900 | 204 |
| 457 | 20241212 | 112000 | 1129357900 | 40050 | 39950 | 40050 | 39950 | 135 |
| 458 | 20241212 | 111900 | 1123964550 | 39950 | 39950 | 39950 | 39950 | 119 |
| 459 | 20241212 | 111800 | 1119210500 | 39950 | 40000 | 40050 | 39950 | 111 |
| 460 | 20241212 | 111700 | 1114773200 | 40000 | 40100 | 40100 | 39950 | 216 |
| 461 | 20241212 | 111600 | 1106128900 | 39950 | 40050 | 40050 | 39950 | 112 |
| 462 | 20241212 | 111500 | 1101647700 | 40050 | 40050 | 40050 | 40000 | 109 |
| 463 | 20241212 | 111400 | 1097282450 | 40100 | 40050 | 40150 | 40050 | 257 |
| 464 | 20241212 | 111300 | 1086979500 | 40050 | 40050 | 40050 | 40050 | 114 |
| 465 | 20241212 | 111200 | 1082413800 | 40100 | 40000 | 40100 | 40000 | 820 |
| 466 | 20241212 | 111100 | 1049561050 | 39950 | 40000 | 40000 | 39950 | 112 |
| 467 | 20241212 | 111000 | 1045084050 | 39950 | 40000 | 40000 | 39950 | 131 |
| 468 | 20241212 | 110900 | 1039849600 | 40000 | 40000 | 40000 | 40000 | 371 |
| 469 | 20241212 | 110800 | 1025009600 | 40000 | 40050 | 40100 | 40000 | 398 |
| 470 | 20241212 | 110700 | 1009071400 | 40050 | 40050 | 40200 | 40050 | 112 |
| 471 | 20241212 | 110600 | 1004585650 | 40150 | 40050 | 40150 | 40050 | 259 |
| 472 | 20241212 | 110500 | 994202600 | 40150 | 40100 | 40150 | 40100 | 108 |
| 473 | 20241212 | 110400 | 989868600 | 40100 | 40150 | 40150 | 40100 | 109 |
| 474 | 20241212 | 110300 | 985493450 | 40150 | 40200 | 40200 | 40150 | 350 |
| 475 | 20241212 | 110200 | 971427950 | 40200 | 40250 | 40250 | 40200 | 49 |
| 476 | 20241212 | 110100 | 969458100 | 40200 | 40150 | 40200 | 40150 | 153 |
| 477 | 20241212 | 110000 | 963307700 | 40200 | 40150 | 40200 | 40150 | 9 |
| 478 | 20241212 | 105900 | 962946250 | 40150 | 40150 | 40200 | 40150 | 47 |
| 479 | 20241212 | 105800 | 961059150 | 40150 | 40150 | 40150 | 40150 | 7 |
| 480 | 20241212 | 105700 | 960778100 | 40150 | 40150 | 40150 | 40150 | 22 |
| 481 | 20241212 | 105600 | 959894800 | 40200 | 40200 | 40200 | 40150 | 60 |
| 482 | 20241212 | 105500 | 957482850 | 40150 | 40200 | 40200 | 40100 | 48 |
| 483 | 20241212 | 105400 | 955554700 | 40200 | 40200 | 40250 | 40200 | 37 |
| 484 | 20241212 | 105300 | 954065750 | 40200 | 40200 | 40250 | 40000 | 5 |
| 485 | 20241212 | 105200 | 953865100 | 40050 | 40200 | 40200 | 40050 | 373 |
| 486 | 20241212 | 105100 | 938875600 | 40200 | 40250 | 40250 | 40200 | 101 |
| 487 | 20241212 | 105000 | 934810400 | 40250 | 40250 | 40250 | 40200 | 90 |
| 488 | 20241212 | 104900 | 931188050 | 40250 | 40200 | 40250 | 40200 | 210 |
| 489 | 20241212 | 104800 | 922735700 | 40250 | 40200 | 40250 | 40200 | 13 |
| 490 | 20241212 | 104700 | 922212500 | 40200 | 40250 | 40250 | 40200 | 149 |
| 491 | 20241212 | 104600 | 916217100 | 40250 | 40200 | 40250 | 40200 | 3 |
| 492 | 20241212 | 104500 | 916096450 | 40250 | 40200 | 40250 | 40200 | 43 |
| 493 | 20241212 | 104400 | 914367050 | 40200 | 40200 | 40250 | 40200 | 139 |
| 494 | 20241212 | 104300 | 908772700 | 40200 | 40200 | 40250 | 40150 | 76 |
| 495 | 20241212 | 104200 | 905717600 | 40150 | 40250 | 40250 | 40150 | 76 |
| 496 | 20241212 | 104100 | 902662400 | 40250 | 40200 | 40250 | 40150 | 124 |
| 497 | 20241212 | 104000 | 897676650 | 40200 | 40200 | 40200 | 40150 | 53 |
| 498 | 20241212 | 103900 | 895546200 | 40150 | 40150 | 40150 | 40150 | 2 |
| 499 | 20241212 | 103800 | 895465900 | 40150 | 40250 | 40250 | 40150 | 121 |
| 500 | 20241212 | 103700 | 890600850 | 40200 | 40150 | 40200 | 40100 | 567 |
| 501 | 20241212 | 103600 | 867820150 | 40100 | 40100 | 40100 | 40100 | 276 |
| 502 | 20241212 | 103500 | 856752550 | 40100 | 40100 | 40100 | 40100 | 2 |
| 503 | 20241212 | 103400 | 856672350 | 40100 | 40100 | 40150 | 40100 | 37 |
| 504 | 20241212 | 103300 | 855188600 | 40050 | 40050 | 40100 | 40050 | 142 |
| 505 | 20241212 | 103200 | 849496500 | 40050 | 40050 | 40100 | 39800 | 618 |
| 506 | 20241212 | 103100 | 824769300 | 40050 | 40150 | 40150 | 40050 | 94 |
| 507 | 20241212 | 103000 | 821001950 | 40150 | 40200 | 40200 | 40100 | 594 |
| 508 | 20241212 | 102900 | 797152850 | 40150 | 40150 | 40200 | 40150 | 188 |
| 509 | 20241212 | 102800 | 789600500 | 40150 | 40100 | 40150 | 40050 | 340 |
| 510 | 20241212 | 102700 | 775952800 | 40050 | 40050 | 40100 | 40050 | 150 |
| 511 | 20241212 | 102600 | 769943100 | 40050 | 40050 | 40050 | 40050 | 4 |
| 512 | 20241212 | 102500 | 769782900 | 40050 | 40050 | 40100 | 40000 | 34 |
| 513 | 20241212 | 102400 | 768421050 | 40050 | 40150 | 40150 | 40050 | 101 |
| 514 | 20241212 | 102300 | 764370700 | 40150 | 39900 | 40150 | 39900 | 1190 |
| 515 | 20241212 | 102200 | 716779650 | 39900 | 39900 | 39950 | 39900 | 105 |
| 516 | 20241212 | 102100 | 712589750 | 39850 | 39900 | 39900 | 39850 | 157 |
| 517 | 20241212 | 102000 | 706329100 | 39850 | 39850 | 39900 | 39850 | 23 |
| 518 | 20241212 | 101900 | 705412500 | 39850 | 39900 | 39900 | 39850 | 8 |
| 519 | 20241212 | 101800 | 705093400 | 39900 | 39900 | 39900 | 39900 | 49 |
| 520 | 20241212 | 101700 | 703138300 | 39900 | 39900 | 39900 | 39850 | 158 |
| 521 | 20241212 | 101600 | 696834150 | 39900 | 39900 | 39950 | 39850 | 63 |
| 522 | 20241212 | 101500 | 694320450 | 39900 | 39800 | 39900 | 39800 | 24 |
| 523 | 20241212 | 101400 | 693364150 | 39800 | 39800 | 39800 | 39800 | 62 |
| 524 | 20241212 | 101300 | 690896550 | 39800 | 39850 | 39850 | 39800 | 23 |
| 525 | 20241212 | 101200 | 689981050 | 39800 | 39800 | 39800 | 39800 | 42 |
| 526 | 20241212 | 101100 | 688309450 | 39850 | 39800 | 39850 | 39700 | 591 |
| 527 | 20241212 | 101000 | 664803650 | 39800 | 39800 | 39800 | 39750 | 1171 |
| 528 | 20241212 | 100900 | 618198150 | 39800 | 39850 | 39850 | 39800 | 72 |
| 529 | 20241212 | 100800 | 615329000 | 39850 | 39850 | 39850 | 39800 | 777 |
| 530 | 20241212 | 100700 | 584371200 | 39850 | 39850 | 39900 | 39850 | 6 |
| 531 | 20241212 | 100600 | 584131950 | 39900 | 39850 | 39900 | 39850 | 5 |
| 532 | 20241212 | 100500 | 583932600 | 39850 | 39850 | 39900 | 39850 | 42 |
| 533 | 20241212 | 100400 | 582257200 | 39900 | 39850 | 39900 | 39850 | 68 |
| 534 | 20241212 | 100300 | 579544350 | 39900 | 39850 | 39900 | 39850 | 122 |
| 535 | 20241212 | 100200 | 574676650 | 39900 | 39850 | 39900 | 39850 | 131 |
| 536 | 20241212 | 100100 | 569452300 | 39850 | 39850 | 39850 | 39850 | 15 |
| 537 | 20241212 | 100000 | 568854550 | 39850 | 39850 | 39850 | 39800 | 242 |
| 538 | 20241212 | 095900 | 559210950 | 39850 | 39850 | 39850 | 39850 | 4 |
| 539 | 20241212 | 095800 | 559051550 | 39850 | 39850 | 39850 | 39800 | 83 |
| 540 | 20241212 | 095700 | 555746300 | 39850 | 39850 | 39900 | 39850 | 246 |
| 541 | 20241212 | 095600 | 545943050 | 39900 | 39850 | 39900 | 39850 | 3 |
| 542 | 20241212 | 095500 | 545823400 | 39850 | 39800 | 39850 | 39800 | 799 |
| 543 | 20241212 | 095400 | 513999750 | 39750 | 39750 | 39750 | 39750 | 3 |
| 544 | 20241212 | 095300 | 513880500 | 39750 | 39850 | 39850 | 39750 | 575 |
| 545 | 20241212 | 095200 | 491016400 | 39850 | 39850 | 39850 | 39850 | 154 |
| 546 | 20241212 | 095100 | 484879500 | 39900 | 39950 | 40000 | 39900 | 411 |
| 547 | 20241212 | 095000 | 468462850 | 39950 | 40000 | 40000 | 39950 | 6 |
| 548 | 20241212 | 094900 | 468222900 | 40000 | 40000 | 40000 | 40000 | 8 |
| 549 | 20241212 | 094800 | 467902900 | 40000 | 40000 | 40000 | 40000 | 8 |
| 550 | 20241212 | 094700 | 467582900 | 40000 | 39850 | 40000 | 39850 | 197 |
| 551 | 20241212 | 094600 | 459713050 | 39850 | 39850 | 39850 | 39850 | 10 |
| 552 | 20241212 | 094500 | 459314550 | 39850 | 39950 | 39950 | 39850 | 521 |
| 553 | 20241212 | 094400 | 438550700 | 39900 | 40000 | 40000 | 39900 | 96 |
| 554 | 20241212 | 094300 | 434719900 | 39900 | 40000 | 40000 | 39900 | 21 |
| 555 | 20241212 | 094200 | 433881800 | 39950 | 40000 | 40000 | 39900 | 268 |
| 556 | 20241212 | 094100 | 423182450 | 40050 | 40050 | 40050 | 40050 | 27 |
| 557 | 20241212 | 094000 | 422101100 | 40050 | 40050 | 40100 | 40000 | 135 |
| 558 | 20241212 | 093900 | 416694550 | 40050 | 40000 | 40050 | 39950 | 256 |
| 559 | 20241212 | 093800 | 406462150 | 39950 | 40000 | 40000 | 39950 | 7 |
| 560 | 20241212 | 093700 | 406182300 | 40000 | 40000 | 40000 | 40000 | 55 |
| 561 | 20241212 | 093600 | 403982300 | 40000 | 40000 | 40000 | 40000 | 4 |
| 562 | 20241212 | 093500 | 403822300 | 40000 | 39950 | 40000 | 39950 | 402 |
| 563 | 20241212 | 093400 | 387755050 | 39950 | 40000 | 40000 | 39950 | 158 |
| 564 | 20241212 | 093300 | 381442750 | 40000 | 40100 | 40100 | 40000 | 1967 |
| 565 | 20241212 | 093200 | 302754800 | 40100 | 40050 | 40100 | 40050 | 7 |
| 566 | 20241212 | 093100 | 302474350 | 40100 | 40050 | 40100 | 40050 | 8 |
| 567 | 20241212 | 093000 | 302153850 | 40050 | 40200 | 40200 | 40050 | 156 |
| 568 | 20241212 | 092900 | 295891950 | 40200 | 40050 | 40200 | 40050 | 624 |
| 569 | 20241212 | 092800 | 270821350 | 40150 | 40050 | 40150 | 40050 | 78 |
| 570 | 20241212 | 092700 | 267696950 | 40050 | 40150 | 40150 | 40050 | 86 |
| 571 | 20241212 | 092600 | 264247750 | 40150 | 40100 | 40200 | 40100 | 127 |
| 572 | 20241212 | 092500 | 259150200 | 40100 | 40100 | 40100 | 40050 | 33 |
| 573 | 20241212 | 092400 | 257827750 | 40100 | 40100 | 40200 | 40050 | 58 |
| 574 | 20241212 | 092300 | 255501250 | 40100 | 40100 | 40200 | 40050 | 794 |
| 575 | 20241212 | 092200 | 223652600 | 40100 | 40100 | 40100 | 40100 | 148 |
| 576 | 20241212 | 092100 | 217717800 | 40100 | 40100 | 40100 | 40100 | 504 |
| 577 | 20241212 | 092000 | 197507400 | 40050 | 40100 | 40100 | 40050 | 118 |
| 578 | 20241212 | 091900 | 192780250 | 40100 | 40000 | 40100 | 40000 | 25 |
| 579 | 20241212 | 091800 | 191779850 | 40000 | 40100 | 40100 | 40000 | 78 |
| 580 | 20241212 | 091700 | 188659450 | 40100 | 40100 | 40100 | 40000 | 31 |
| 581 | 20241212 | 091600 | 187418750 | 40100 | 40100 | 40100 | 40000 | 16 |
| 582 | 20241212 | 091500 | 186778250 | 40050 | 40050 | 40050 | 39950 | 106 |
| 583 | 20241212 | 091400 | 182533250 | 40050 | 40000 | 40050 | 39950 | 206 |
| 584 | 20241212 | 091300 | 174293200 | 40050 | 40050 | 40050 | 40000 | 94 |
| 585 | 20241212 | 091200 | 170531800 | 40050 | 40050 | 40050 | 39950 | 80 |
| 586 | 20241212 | 091100 | 167330100 | 40100 | 40000 | 40150 | 40000 | 192 |
| 587 | 20241212 | 091000 | 159635650 | 40000 | 39900 | 40000 | 39900 | 25 |
| 588 | 20241212 | 090900 | 158636500 | 39950 | 39950 | 39950 | 39950 | 3 |
| 589 | 20241212 | 090800 | 158516650 | 39950 | 40150 | 40150 | 39950 | 567 |
| 590 | 20241212 | 090700 | 135812800 | 40150 | 40000 | 40150 | 40000 | 65 |
| 591 | 20241212 | 090600 | 133208950 | 40050 | 40050 | 40150 | 40000 | 569 |
| 592 | 20241212 | 090500 | 110403100 | 40050 | 39800 | 40050 | 39800 | 1248 |
| 593 | 20241212 | 090400 | 60555450 | 39800 | 39750 | 39800 | 39750 | 144 |
| 594 | 20241212 | 090300 | 54825050 | 39750 | 39750 | 39800 | 39700 | 197 |
| 595 | 20241212 | 090200 | 46994350 | 39750 | 39800 | 39800 | 39700 | 513 |
| 596 | 20241212 | 090100 | 26601600 | 39600 | 39750 | 39800 | 39600 | 184 |
| 597 | 20241212 | 090000 | 19293450 | 39750 | 39700 | 39750 | 39600 | 486 |