34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 3 | 20241217 | 192500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20241217 | 192400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20241217 | 192300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20241217 | 192200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20241217 | 192100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20241217 | 192000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20241217 | 191900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20241217 | 191800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20241217 | 191700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20241217 | 191600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20241217 | 191500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20241217 | 191400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20241217 | 191300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20241217 | 191200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20241217 | 191100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20241217 | 191000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20241217 | 190900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20241217 | 190800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20241217 | 190700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20241217 | 190600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20241217 | 190500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20241217 | 190400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20241217 | 190300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20241217 | 190200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20241217 | 190100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20241217 | 190000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20241217 | 185900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20241217 | 185800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20241217 | 185700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20241217 | 185600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 33 | 20241217 | 185500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20241217 | 185400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20241217 | 185300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20241217 | 185200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20241217 | 185100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20241217 | 185000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20241217 | 184900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20241217 | 184800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20241217 | 184700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20241217 | 184600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20241217 | 184500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20241217 | 184400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20241217 | 184300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20241217 | 184200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20241217 | 184100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20241217 | 184000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20241217 | 183900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20241217 | 183800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20241217 | 183700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20241217 | 183600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20241217 | 183500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20241217 | 183400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20241217 | 183300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20241217 | 183200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20241217 | 183100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20241217 | 183000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20241217 | 182900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20241217 | 182800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20241217 | 182700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20241217 | 182600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 63 | 20241217 | 182500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20241217 | 182400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20241217 | 182300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20241217 | 182200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20241217 | 182100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20241217 | 182000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20241217 | 181900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20241217 | 181800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20241217 | 181700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20241217 | 181600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20241217 | 181500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20241217 | 181400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20241217 | 181300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20241217 | 181200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20241217 | 181100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20241217 | 181000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20241217 | 180900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20241217 | 180800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20241217 | 180700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20241217 | 180600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20241217 | 180500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20241217 | 180400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20241217 | 180300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20241217 | 180200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20241217 | 180100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20241217 | 180000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20241217 | 175900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20241217 | 175800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20241217 | 175700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20241217 | 175600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 93 | 20241217 | 175500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20241217 | 175400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20241217 | 175300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20241217 | 175200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20241217 | 175100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20241217 | 175000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20241217 | 174900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20241217 | 174800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20241217 | 174700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20241217 | 174600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20241217 | 174500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20241217 | 174400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20241217 | 174300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20241217 | 174200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20241217 | 174100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20241217 | 174000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20241217 | 173900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20241217 | 173800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20241217 | 173700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20241217 | 173600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20241217 | 173500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20241217 | 173400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20241217 | 173300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20241217 | 173200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20241217 | 173100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20241217 | 173000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20241217 | 172900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20241217 | 172800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20241217 | 172700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20241217 | 172600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 123 | 20241217 | 172500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20241217 | 172400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20241217 | 172300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20241217 | 172200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20241217 | 172100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20241217 | 172000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20241217 | 171900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20241217 | 171800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20241217 | 171700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20241217 | 171600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20241217 | 171500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20241217 | 171400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20241217 | 171300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20241217 | 171200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20241217 | 171100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20241217 | 171000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20241217 | 170900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20241217 | 170800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20241217 | 170700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20241217 | 170600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20241217 | 170500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20241217 | 170400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20241217 | 170300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20241217 | 170200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20241217 | 170100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20241217 | 170000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20241217 | 165900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20241217 | 165800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20241217 | 165700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20241217 | 165600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 153 | 20241217 | 165500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20241217 | 165400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20241217 | 165300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20241217 | 165200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20241217 | 165100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20241217 | 165000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20241217 | 164900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20241217 | 164800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20241217 | 164700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20241217 | 164600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20241217 | 164500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20241217 | 164400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20241217 | 164300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20241217 | 164200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20241217 | 164100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20241217 | 164000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20241217 | 163900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20241217 | 163800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20241217 | 163700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20241217 | 163600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20241217 | 163500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20241217 | 163400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20241217 | 163300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20241217 | 163200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20241217 | 163100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20241217 | 163000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20241217 | 162900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20241217 | 162800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20241217 | 162700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20241217 | 162600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 183 | 20241217 | 162500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20241217 | 162400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20241217 | 162300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20241217 | 162200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20241217 | 162100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20241217 | 162000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20241217 | 161900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20241217 | 161800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20241217 | 161700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20241217 | 161600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20241217 | 161500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20241217 | 161400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20241217 | 161300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20241217 | 161200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20241217 | 161100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20241217 | 161000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20241217 | 160900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20241217 | 160800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20241217 | 160700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20241217 | 160600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20241217 | 160500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20241217 | 160400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20241217 | 160300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20241217 | 160200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20241217 | 160100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20241217 | 160000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 209 | 20241217 | 155900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 210 | 20241217 | 155800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 211 | 20241217 | 155700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 212 | 20241217 | 155600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 213 | 20241217 | 155500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 214 | 20241217 | 155400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 215 | 20241217 | 155300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 216 | 20241217 | 155200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 217 | 20241217 | 155100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 218 | 20241217 | 155000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 219 | 20241217 | 154900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 220 | 20241217 | 154800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 221 | 20241217 | 154700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 222 | 20241217 | 154600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 223 | 20241217 | 154500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 224 | 20241217 | 154400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 225 | 20241217 | 154300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 226 | 20241217 | 154200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 227 | 20241217 | 154100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 228 | 20241217 | 154000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 229 | 20241217 | 153900 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 230 | 20241217 | 153800 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 231 | 20241217 | 153700 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20241217 | 153600 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20241217 | 153500 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 234 | 20241217 | 153400 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 235 | 20241217 | 153300 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20241217 | 153200 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20241217 | 153100 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 238 | 20241217 | 153000 | 43077888000 | 41050 | 41050 | 41050 | 41050 | 17484 |
| 239 | 20241217 | 152900 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 240 | 20241217 | 152800 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 241 | 20241217 | 152700 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 242 | 20241217 | 152600 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 243 | 20241217 | 152500 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 244 | 20241217 | 152400 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 245 | 20241217 | 152300 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 246 | 20241217 | 152200 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 247 | 20241217 | 152100 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 248 | 20241217 | 152000 | 42360169800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 249 | 20241217 | 151900 | 42360169800 | 40950 | 41000 | 41000 | 40950 | 1433 |
| 250 | 20241217 | 151800 | 42301434350 | 41000 | 40900 | 41000 | 40900 | 2970 |
| 251 | 20241217 | 151700 | 42179694150 | 40950 | 41000 | 41050 | 40900 | 3628 |
| 252 | 20241217 | 151600 | 42031043650 | 41000 | 41000 | 41050 | 40950 | 2739 |
| 253 | 20241217 | 151500 | 41918707400 | 41000 | 41000 | 41050 | 40900 | 5276 |
| 254 | 20241217 | 151400 | 41702379750 | 41000 | 40950 | 41000 | 40900 | 3808 |
| 255 | 20241217 | 151300 | 41546356050 | 41000 | 41000 | 41000 | 40950 | 2428 |
| 256 | 20241217 | 151200 | 41446857700 | 40950 | 41000 | 41050 | 40900 | 3472 |
| 257 | 20241217 | 151100 | 41304528550 | 40950 | 40950 | 41000 | 40900 | 2995 |
| 258 | 20241217 | 151000 | 41181822700 | 41000 | 40900 | 41000 | 40900 | 3005 |
| 259 | 20241217 | 150900 | 41058694150 | 40950 | 40950 | 41000 | 40900 | 3525 |
| 260 | 20241217 | 150800 | 40914314400 | 40950 | 40950 | 40950 | 40900 | 1598 |
| 261 | 20241217 | 150700 | 40848878200 | 40950 | 40950 | 40950 | 40900 | 1715 |
| 262 | 20241217 | 150600 | 40778662800 | 40950 | 40900 | 40950 | 40850 | 4286 |
| 263 | 20241217 | 150500 | 40603230450 | 40900 | 40850 | 40900 | 40800 | 3464 |
| 264 | 20241217 | 150400 | 40461705500 | 40800 | 40850 | 40850 | 40750 | 1519 |
| 265 | 20241217 | 150300 | 40399712350 | 40850 | 40800 | 40850 | 40750 | 1563 |
| 266 | 20241217 | 150200 | 40335915200 | 40750 | 40750 | 40800 | 40750 | 384 |
| 267 | 20241217 | 150100 | 40320258050 | 40800 | 40850 | 40850 | 40750 | 2055 |
| 268 | 20241217 | 150000 | 40236408300 | 40850 | 40850 | 40900 | 40750 | 3798 |
| 269 | 20241217 | 145900 | 40081400500 | 40850 | 40850 | 40850 | 40800 | 161 |
| 270 | 20241217 | 145800 | 40074824350 | 40850 | 40850 | 40850 | 40800 | 148 |
| 271 | 20241217 | 145700 | 40068779200 | 40850 | 40800 | 40850 | 40750 | 2127 |
| 272 | 20241217 | 145600 | 39981957350 | 40800 | 40750 | 40800 | 40750 | 1545 |
| 273 | 20241217 | 145500 | 39918928750 | 40800 | 40800 | 40850 | 40750 | 1171 |
| 274 | 20241217 | 145400 | 39871152700 | 40850 | 40800 | 40900 | 40800 | 1375 |
| 275 | 20241217 | 145300 | 39814977950 | 40800 | 40850 | 40900 | 40800 | 2301 |
| 276 | 20241217 | 145200 | 39721037400 | 40850 | 40850 | 40850 | 40800 | 1507 |
| 277 | 20241217 | 145100 | 39659505100 | 40850 | 40800 | 40850 | 40800 | 1768 |
| 278 | 20241217 | 145000 | 39587300650 | 40850 | 40850 | 40900 | 40800 | 773 |
| 279 | 20241217 | 144900 | 39555724500 | 40850 | 40800 | 40850 | 40800 | 839 |
| 280 | 20241217 | 144800 | 39521456600 | 40800 | 40800 | 40850 | 40750 | 1543 |
| 281 | 20241217 | 144700 | 39458460250 | 40750 | 40800 | 40800 | 40750 | 1016 |
| 282 | 20241217 | 144600 | 39417022500 | 40750 | 40750 | 40750 | 40700 | 1047 |
| 283 | 20241217 | 144500 | 39374357400 | 40700 | 40750 | 40800 | 40700 | 2186 |
| 284 | 20241217 | 144400 | 39285238800 | 40750 | 40700 | 40750 | 40650 | 713 |
| 285 | 20241217 | 144300 | 39256220450 | 40650 | 40700 | 40700 | 40650 | 166 |
| 286 | 20241217 | 144200 | 39249466650 | 40700 | 40550 | 40700 | 40550 | 2075 |
| 287 | 20241217 | 144100 | 39165117250 | 40600 | 40600 | 40600 | 40550 | 329 |
| 288 | 20241217 | 144000 | 39151771250 | 40600 | 40700 | 40700 | 40550 | 989 |
| 289 | 20241217 | 143900 | 39111622450 | 40700 | 40500 | 40700 | 40500 | 2203 |
| 290 | 20241217 | 143800 | 39022123400 | 40550 | 40550 | 40550 | 40450 | 244 |
| 291 | 20241217 | 143700 | 39012240400 | 40550 | 40600 | 40600 | 40450 | 1035 |
| 292 | 20241217 | 143600 | 38970315200 | 40600 | 40500 | 40600 | 40500 | 970 |
| 293 | 20241217 | 143500 | 38931008300 | 40550 | 40600 | 40650 | 40500 | 1302 |
| 294 | 20241217 | 143400 | 38878205450 | 40550 | 40600 | 40650 | 40550 | 222 |
| 295 | 20241217 | 143300 | 38869193050 | 40600 | 40600 | 40650 | 40550 | 336 |
| 296 | 20241217 | 143200 | 38855551600 | 40550 | 40600 | 40600 | 40550 | 268 |
| 297 | 20241217 | 143100 | 38844672700 | 40550 | 40600 | 40600 | 40550 | 680 |
| 298 | 20241217 | 143000 | 38817087850 | 40550 | 40600 | 40700 | 40550 | 563 |
| 299 | 20241217 | 142900 | 38794222600 | 40600 | 40600 | 40650 | 40600 | 256 |
| 300 | 20241217 | 142800 | 38783821600 | 40650 | 40650 | 40700 | 40600 | 443 |
| 301 | 20241217 | 142700 | 38765822600 | 40700 | 40650 | 40700 | 40650 | 1670 |
| 302 | 20241217 | 142600 | 38697876200 | 40700 | 40650 | 40700 | 40650 | 239 |
| 303 | 20241217 | 142500 | 38688155000 | 40650 | 40600 | 40700 | 40500 | 828 |
| 304 | 20241217 | 142400 | 38654519250 | 40600 | 40450 | 40600 | 40450 | 6138 |
| 305 | 20241217 | 142300 | 38405748650 | 40450 | 40450 | 40500 | 40450 | 714 |
| 306 | 20241217 | 142200 | 38376855100 | 40500 | 40550 | 40550 | 40450 | 920 |
| 307 | 20241217 | 142100 | 38339632100 | 40500 | 40500 | 40550 | 40500 | 8046 |
| 308 | 20241217 | 142000 | 38013736050 | 40500 | 40500 | 40550 | 40500 | 501 |
| 309 | 20241217 | 141900 | 37993427500 | 40500 | 40500 | 40550 | 40500 | 366 |
| 310 | 20241217 | 141800 | 37978597600 | 40500 | 40550 | 40600 | 40500 | 731 |
| 311 | 20241217 | 141700 | 37948961550 | 40550 | 40550 | 40600 | 40500 | 790 |
| 312 | 20241217 | 141600 | 37916926000 | 40550 | 40550 | 40600 | 40550 | 2358 |
| 313 | 20241217 | 141500 | 37821303700 | 40550 | 40600 | 40600 | 40550 | 1921 |
| 314 | 20241217 | 141400 | 37743385550 | 40600 | 40600 | 40650 | 40550 | 506 |
| 315 | 20241217 | 141300 | 37722841150 | 40600 | 40650 | 40650 | 40600 | 3780 |
| 316 | 20241217 | 141200 | 37569355750 | 40650 | 40600 | 40650 | 40600 | 805 |
| 317 | 20241217 | 141100 | 37536655400 | 40600 | 40600 | 40650 | 40600 | 433 |
| 318 | 20241217 | 141000 | 37519070350 | 40650 | 40750 | 40750 | 40600 | 519 |
| 319 | 20241217 | 140900 | 37497949600 | 40750 | 40650 | 40750 | 40600 | 1144 |
| 320 | 20241217 | 140800 | 37451461000 | 40700 | 40650 | 40800 | 40650 | 232 |
| 321 | 20241217 | 140700 | 37442014300 | 40850 | 40650 | 40850 | 40600 | 1155 |
| 322 | 20241217 | 140600 | 37395025850 | 40650 | 40750 | 40800 | 40650 | 3540 |
| 323 | 20241217 | 140500 | 37250976500 | 40750 | 40750 | 40750 | 40700 | 1119 |
| 324 | 20241217 | 140400 | 37205407750 | 40800 | 40750 | 40800 | 40700 | 776 |
| 325 | 20241217 | 140300 | 37173786100 | 40800 | 40750 | 40800 | 40750 | 226 |
| 326 | 20241217 | 140200 | 37164571500 | 40700 | 40900 | 40900 | 40700 | 1009 |
| 327 | 20241217 | 140100 | 37123431600 | 40750 | 40800 | 40900 | 40750 | 850 |
| 328 | 20241217 | 140000 | 37088697950 | 40800 | 40800 | 40900 | 40750 | 1478 |
| 329 | 20241217 | 135900 | 37028322000 | 40750 | 40850 | 40850 | 40750 | 326 |
| 330 | 20241217 | 135800 | 37015016950 | 40800 | 40850 | 40850 | 40800 | 898 |
| 331 | 20241217 | 135700 | 36978358500 | 40800 | 40850 | 40850 | 40800 | 598 |
| 332 | 20241217 | 135600 | 36953947600 | 40850 | 40800 | 40850 | 40750 | 925 |
| 333 | 20241217 | 135500 | 36916193550 | 40800 | 40700 | 40800 | 40700 | 1102 |
| 334 | 20241217 | 135400 | 36871277850 | 40750 | 40750 | 40750 | 40700 | 261 |
| 335 | 20241217 | 135300 | 36860648800 | 40700 | 40700 | 40750 | 40700 | 1336 |
| 336 | 20241217 | 135200 | 36806255950 | 40700 | 40700 | 40750 | 40650 | 1512 |
| 337 | 20241217 | 135100 | 36744763800 | 40700 | 40700 | 40700 | 40650 | 328 |
| 338 | 20241217 | 135000 | 36731423150 | 40650 | 40700 | 40750 | 40650 | 1102 |
| 339 | 20241217 | 134900 | 36686574750 | 40750 | 40700 | 40750 | 40650 | 576 |
| 340 | 20241217 | 134800 | 36663123250 | 40700 | 40550 | 40700 | 40550 | 2785 |
| 341 | 20241217 | 134700 | 36550009850 | 40600 | 40600 | 40600 | 40550 | 3334 |
| 342 | 20241217 | 134600 | 36414749800 | 40600 | 40600 | 40650 | 40550 | 2928 |
| 343 | 20241217 | 134500 | 36295874150 | 40600 | 40650 | 40700 | 40600 | 1921 |
| 344 | 20241217 | 134400 | 36217808550 | 40650 | 40650 | 40700 | 40650 | 1817 |
| 345 | 20241217 | 134300 | 36143942200 | 40650 | 40750 | 40800 | 40650 | 5402 |
| 346 | 20241217 | 134200 | 35924071350 | 40750 | 40750 | 40800 | 40750 | 703 |
| 347 | 20241217 | 134100 | 35895420100 | 40800 | 40850 | 40850 | 40750 | 220 |
| 348 | 20241217 | 134000 | 35886445900 | 40850 | 40800 | 40850 | 40700 | 1963 |
| 349 | 20241217 | 133900 | 35806421100 | 40800 | 40750 | 40800 | 40750 | 120 |
| 350 | 20241217 | 133800 | 35801527700 | 40800 | 40800 | 40850 | 40800 | 613 |
| 351 | 20241217 | 133700 | 35776512850 | 40750 | 40850 | 40850 | 40750 | 1052 |
| 352 | 20241217 | 133600 | 35733591500 | 40800 | 40850 | 40850 | 40800 | 1141 |
| 353 | 20241217 | 133500 | 35687014400 | 40850 | 40800 | 40850 | 40650 | 3630 |
| 354 | 20241217 | 133400 | 35539007650 | 40800 | 40800 | 40800 | 40750 | 1760 |
| 355 | 20241217 | 133300 | 35467269600 | 40800 | 40850 | 40850 | 40750 | 1981 |
| 356 | 20241217 | 133200 | 35386427750 | 40850 | 40900 | 40950 | 40800 | 2115 |
| 357 | 20241217 | 133100 | 35300014400 | 40900 | 41000 | 41000 | 40850 | 1789 |
| 358 | 20241217 | 133000 | 35226793350 | 41000 | 40800 | 41000 | 40800 | 2748 |
| 359 | 20241217 | 132900 | 35114475700 | 40800 | 41100 | 41100 | 40800 | 9484 |
| 360 | 20241217 | 132800 | 34726064550 | 41100 | 41150 | 41150 | 41000 | 3040 |
| 361 | 20241217 | 132700 | 34601190350 | 41150 | 41100 | 41150 | 41050 | 3543 |
| 362 | 20241217 | 132600 | 34455488300 | 41050 | 41100 | 41150 | 41000 | 5305 |
| 363 | 20241217 | 132500 | 34237597500 | 41150 | 40950 | 41150 | 40950 | 19320 |
| 364 | 20241217 | 132400 | 33444930250 | 41000 | 41000 | 41000 | 40950 | 2347 |
| 365 | 20241217 | 132300 | 33348718050 | 41000 | 41000 | 41000 | 40950 | 1642 |
| 366 | 20241217 | 132200 | 33281398550 | 41000 | 41000 | 41000 | 40950 | 2343 |
| 367 | 20241217 | 132100 | 33185336750 | 41000 | 41000 | 41000 | 40950 | 581 |
| 368 | 20241217 | 132000 | 33161516700 | 40950 | 41000 | 41000 | 40950 | 354 |
| 369 | 20241217 | 131900 | 33147009000 | 41000 | 40950 | 41000 | 40900 | 7462 |
| 370 | 20241217 | 131800 | 32841418300 | 40900 | 40950 | 40950 | 40850 | 1210 |
| 371 | 20241217 | 131700 | 32791901050 | 40950 | 40950 | 40950 | 40900 | 1648 |
| 372 | 20241217 | 131600 | 32724431900 | 40950 | 40850 | 40950 | 40800 | 3976 |
| 373 | 20241217 | 131500 | 32561948650 | 40850 | 40800 | 40850 | 40800 | 215 |
| 374 | 20241217 | 131400 | 32553173000 | 40800 | 40900 | 40900 | 40800 | 2146 |
| 375 | 20241217 | 131300 | 32465513650 | 40900 | 40900 | 40900 | 40850 | 1037 |
| 376 | 20241217 | 131200 | 32423101600 | 40900 | 40900 | 40950 | 40850 | 1989 |
| 377 | 20241217 | 131100 | 32341735350 | 40950 | 40950 | 41000 | 40950 | 5620 |
| 378 | 20241217 | 131000 | 32111594850 | 40950 | 40950 | 41000 | 40900 | 1783 |
| 379 | 20241217 | 130900 | 32038571000 | 40950 | 40800 | 41000 | 40750 | 15208 |
| 380 | 20241217 | 130800 | 31416046150 | 40800 | 40800 | 40800 | 40750 | 1053 |
| 381 | 20241217 | 130700 | 31373085750 | 40800 | 40750 | 40800 | 40750 | 440 |
| 382 | 20241217 | 130600 | 31355152750 | 40800 | 40800 | 40800 | 40700 | 443 |
| 383 | 20241217 | 130500 | 31337093250 | 40750 | 40850 | 40850 | 40700 | 78 |
| 384 | 20241217 | 130400 | 31333913550 | 40700 | 40800 | 40850 | 40700 | 1118 |
| 385 | 20241217 | 130300 | 31288322150 | 40800 | 40800 | 40800 | 40700 | 3444 |
| 386 | 20241217 | 130200 | 31147826750 | 40800 | 40750 | 40800 | 40750 | 268 |
| 387 | 20241217 | 130100 | 31136897500 | 40750 | 40750 | 40750 | 40750 | 185 |
| 388 | 20241217 | 130000 | 31129358750 | 40750 | 40700 | 40750 | 40700 | 149 |
| 389 | 20241217 | 125900 | 31123287550 | 40700 | 40700 | 40750 | 40700 | 871 |
| 390 | 20241217 | 125800 | 31087805350 | 40650 | 40650 | 40700 | 40650 | 961 |
| 391 | 20241217 | 125700 | 31048709950 | 40700 | 40750 | 40750 | 40650 | 390 |
| 392 | 20241217 | 125600 | 31032834850 | 40750 | 40700 | 40750 | 40700 | 345 |
| 393 | 20241217 | 125500 | 31018780350 | 40700 | 40650 | 40750 | 40650 | 231 |
| 394 | 20241217 | 125400 | 31009379500 | 40700 | 40650 | 40700 | 40650 | 206 |
| 395 | 20241217 | 125300 | 31001002300 | 40650 | 40650 | 40700 | 40650 | 804 |
| 396 | 20241217 | 125200 | 30968297100 | 40700 | 40650 | 40700 | 40650 | 719 |
| 397 | 20241217 | 125100 | 30939068400 | 40650 | 40750 | 40750 | 40650 | 1839 |
| 398 | 20241217 | 125000 | 30864229200 | 40700 | 40750 | 40750 | 40700 | 179 |
| 399 | 20241217 | 124900 | 30856937500 | 40750 | 40750 | 40750 | 40700 | 160 |
| 400 | 20241217 | 124800 | 30850423750 | 40750 | 40700 | 40750 | 40700 | 273 |
| 401 | 20241217 | 124700 | 30839303350 | 40750 | 40750 | 40750 | 40700 | 722 |
| 402 | 20241217 | 124600 | 30809882450 | 40750 | 40850 | 40850 | 40750 | 3190 |
| 403 | 20241217 | 124500 | 30679736600 | 40850 | 40850 | 40850 | 40800 | 330 |
| 404 | 20241217 | 124400 | 30666260800 | 40850 | 40850 | 40850 | 40800 | 318 |
| 405 | 20241217 | 124300 | 30653271700 | 40850 | 40850 | 40850 | 40800 | 853 |
| 406 | 20241217 | 124200 | 30618431600 | 40800 | 40800 | 40850 | 40800 | 592 |
| 407 | 20241217 | 124100 | 30594276700 | 40800 | 40800 | 40800 | 40750 | 839 |
| 408 | 20241217 | 124000 | 30560051450 | 40750 | 40800 | 40800 | 40750 | 191 |
| 409 | 20241217 | 123900 | 30552260600 | 40800 | 40750 | 40800 | 40750 | 1979 |
| 410 | 20241217 | 123800 | 30471520850 | 40750 | 40800 | 40800 | 40750 | 168 |
| 411 | 20241217 | 123700 | 30464669950 | 40800 | 40750 | 40800 | 40750 | 2319 |
| 412 | 20241217 | 123600 | 30370132200 | 40750 | 40800 | 40800 | 40750 | 292 |
| 413 | 20241217 | 123500 | 30358222550 | 40800 | 40750 | 40800 | 40700 | 361 |
| 414 | 20241217 | 123400 | 30343506550 | 40800 | 40750 | 40800 | 40700 | 627 |
| 415 | 20241217 | 123300 | 30317936800 | 40750 | 40800 | 40800 | 40750 | 697 |
| 416 | 20241217 | 123200 | 30289534000 | 40750 | 40800 | 40800 | 40750 | 2138 |
| 417 | 20241217 | 123100 | 30202376350 | 40800 | 40750 | 40800 | 40750 | 155 |
| 418 | 20241217 | 123000 | 30196056400 | 40750 | 40750 | 40800 | 40750 | 712 |
| 419 | 20241217 | 122900 | 30167024450 | 40750 | 40800 | 40800 | 40750 | 215 |
| 420 | 20241217 | 122800 | 30158255300 | 40800 | 40700 | 40800 | 40700 | 1171 |
| 421 | 20241217 | 122700 | 30110546900 | 40750 | 40750 | 40800 | 40700 | 1073 |
| 422 | 20241217 | 122600 | 30066840900 | 40750 | 40700 | 40750 | 40700 | 220 |
| 423 | 20241217 | 122500 | 30057876600 | 40750 | 40700 | 40750 | 40700 | 1225 |
| 424 | 20241217 | 122400 | 30007961500 | 40750 | 40750 | 40750 | 40700 | 421 |
| 425 | 20241217 | 122300 | 29990811800 | 40750 | 40750 | 40750 | 40750 | 501 |
| 426 | 20241217 | 122200 | 29970396050 | 40750 | 40700 | 40750 | 40700 | 830 |
| 427 | 20241217 | 122100 | 29936574650 | 40700 | 40700 | 40750 | 40700 | 310 |
| 428 | 20241217 | 122000 | 29923951900 | 40700 | 40750 | 40750 | 40700 | 223 |
| 429 | 20241217 | 121900 | 29914865550 | 40700 | 40700 | 40750 | 40650 | 1146 |
| 430 | 20241217 | 121800 | 29868197500 | 40700 | 40700 | 40750 | 40650 | 275 |
| 431 | 20241217 | 121700 | 29857003400 | 40700 | 40700 | 40750 | 40650 | 1140 |
| 432 | 20241217 | 121600 | 29810568100 | 40700 | 40600 | 40700 | 40550 | 3999 |
| 433 | 20241217 | 121500 | 29648033700 | 40600 | 40600 | 40600 | 40550 | 648 |
| 434 | 20241217 | 121400 | 29621725300 | 40600 | 40600 | 40600 | 40550 | 224 |
| 435 | 20241217 | 121300 | 29612630950 | 40600 | 40500 | 40600 | 40500 | 1044 |
| 436 | 20241217 | 121200 | 29570260850 | 40500 | 40500 | 40550 | 40500 | 1061 |
| 437 | 20241217 | 121100 | 29527258100 | 40550 | 40500 | 40550 | 40500 | 1812 |
| 438 | 20241217 | 121000 | 29453869250 | 40550 | 40550 | 40550 | 40500 | 224 |
| 439 | 20241217 | 120900 | 29444791950 | 40550 | 40600 | 40600 | 40500 | 1785 |
| 440 | 20241217 | 120800 | 29372462500 | 40550 | 40550 | 40600 | 40550 | 925 |
| 441 | 20241217 | 120700 | 29334940900 | 40600 | 40650 | 40650 | 40550 | 5067 |
| 442 | 20241217 | 120600 | 29129440850 | 40650 | 40700 | 40700 | 40600 | 1565 |
| 443 | 20241217 | 120500 | 29065882450 | 40600 | 40600 | 40750 | 40600 | 738 |
| 444 | 20241217 | 120400 | 29035884250 | 40650 | 40800 | 40800 | 40600 | 2762 |
| 445 | 20241217 | 120300 | 28923658200 | 40800 | 40700 | 40800 | 40650 | 1388 |
| 446 | 20241217 | 120200 | 28867128200 | 40800 | 40750 | 40800 | 40750 | 597 |
| 447 | 20241217 | 120100 | 28842788150 | 40800 | 40700 | 40800 | 40700 | 836 |
| 448 | 20241217 | 120000 | 28808724250 | 40700 | 40800 | 40800 | 40700 | 1599 |
| 449 | 20241217 | 115900 | 28743625400 | 40750 | 40700 | 40800 | 40700 | 304 |
| 450 | 20241217 | 115800 | 28731236900 | 40700 | 40750 | 40800 | 40700 | 1409 |
| 451 | 20241217 | 115700 | 28673804600 | 40700 | 40750 | 40750 | 40700 | 555 |
| 452 | 20241217 | 115600 | 28651192150 | 40750 | 40800 | 40850 | 40750 | 832 |
| 453 | 20241217 | 115500 | 28617245600 | 40750 | 40750 | 40850 | 40700 | 921 |
| 454 | 20241217 | 115400 | 28579676000 | 40700 | 40700 | 40750 | 40700 | 234 |
| 455 | 20241217 | 115300 | 28570143050 | 40700 | 40750 | 40750 | 40700 | 306 |
| 456 | 20241217 | 115200 | 28557677650 | 40700 | 40700 | 40750 | 40700 | 101 |
| 457 | 20241217 | 115100 | 28553564300 | 40700 | 40700 | 40700 | 40700 | 866 |
| 458 | 20241217 | 115000 | 28518318100 | 40700 | 40750 | 40750 | 40650 | 1428 |
| 459 | 20241217 | 114900 | 28460196150 | 40750 | 40750 | 40800 | 40700 | 341 |
| 460 | 20241217 | 114800 | 28446300600 | 40700 | 40800 | 40800 | 40700 | 1401 |
| 461 | 20241217 | 114700 | 28389267500 | 40700 | 40700 | 40800 | 40650 | 1637 |
| 462 | 20241217 | 114600 | 28322553200 | 40750 | 40750 | 40800 | 40750 | 2778 |
| 463 | 20241217 | 114500 | 28209342150 | 40750 | 40850 | 40850 | 40750 | 837 |
| 464 | 20241217 | 114400 | 28175188150 | 40850 | 40800 | 40850 | 40800 | 1488 |
| 465 | 20241217 | 114300 | 28114431950 | 40800 | 40800 | 40850 | 40750 | 2762 |
| 466 | 20241217 | 114200 | 28001729800 | 40800 | 40700 | 40850 | 40700 | 2627 |
| 467 | 20241217 | 114100 | 27894557350 | 40750 | 40750 | 40750 | 40700 | 1126 |
| 468 | 20241217 | 114000 | 27848684550 | 40750 | 40700 | 40750 | 40700 | 470 |
| 469 | 20241217 | 113900 | 27829533400 | 40750 | 40750 | 40800 | 40650 | 1926 |
| 470 | 20241217 | 113800 | 27751067250 | 40750 | 40750 | 40800 | 40700 | 1534 |
| 471 | 20241217 | 113700 | 27688531600 | 40750 | 40750 | 40750 | 40700 | 439 |
| 472 | 20241217 | 113600 | 27670664000 | 40750 | 40750 | 40750 | 40650 | 514 |
| 473 | 20241217 | 113500 | 27649731100 | 40700 | 40700 | 40750 | 40650 | 967 |
| 474 | 20241217 | 113400 | 27610349400 | 40700 | 40700 | 40700 | 40650 | 499 |
| 475 | 20241217 | 113300 | 27590040500 | 40750 | 40700 | 40750 | 40650 | 724 |
| 476 | 20241217 | 113200 | 27560545200 | 40700 | 40700 | 40700 | 40650 | 968 |
| 477 | 20241217 | 113100 | 27521150800 | 40650 | 40700 | 40750 | 40650 | 1573 |
| 478 | 20241217 | 113000 | 27457134200 | 40700 | 40650 | 40700 | 40650 | 1362 |
| 479 | 20241217 | 112900 | 27401709700 | 40600 | 40650 | 40650 | 40600 | 1079 |
| 480 | 20241217 | 112800 | 27357859800 | 40650 | 40600 | 40650 | 40550 | 361 |
| 481 | 20241217 | 112700 | 27343191200 | 40600 | 40600 | 40600 | 40550 | 630 |
| 482 | 20241217 | 112600 | 27317614300 | 40550 | 40500 | 40550 | 40500 | 480 |
| 483 | 20241217 | 112500 | 27298155500 | 40550 | 40600 | 40600 | 40550 | 1776 |
| 484 | 20241217 | 112400 | 27226131500 | 40550 | 40600 | 40600 | 40550 | 246 |
| 485 | 20241217 | 112300 | 27216150250 | 40600 | 40600 | 40600 | 40550 | 956 |
| 486 | 20241217 | 112200 | 27177347300 | 40600 | 40600 | 40600 | 40550 | 1028 |
| 487 | 20241217 | 112100 | 27135620300 | 40600 | 40500 | 40600 | 40500 | 588 |
| 488 | 20241217 | 112000 | 27111749400 | 40550 | 40500 | 40550 | 40500 | 600 |
| 489 | 20241217 | 111900 | 27087428350 | 40550 | 40550 | 40600 | 40500 | 653 |
| 490 | 20241217 | 111800 | 27060948550 | 40550 | 40600 | 40600 | 40550 | 450 |
| 491 | 20241217 | 111700 | 27042688500 | 40600 | 40500 | 40600 | 40500 | 1051 |
| 492 | 20241217 | 111600 | 27000080050 | 40500 | 40600 | 40600 | 40500 | 1746 |
| 493 | 20241217 | 111500 | 26929274650 | 40600 | 40650 | 40650 | 40600 | 944 |
| 494 | 20241217 | 111400 | 26890928500 | 40600 | 40600 | 40650 | 40550 | 2611 |
| 495 | 20241217 | 111300 | 26784964050 | 40600 | 40600 | 40600 | 40550 | 824 |
| 496 | 20241217 | 111200 | 26751509900 | 40600 | 40600 | 40600 | 40550 | 176 |
| 497 | 20241217 | 111100 | 26744365600 | 40550 | 40600 | 40600 | 40550 | 1032 |
| 498 | 20241217 | 111000 | 26702478550 | 40600 | 40600 | 40600 | 40550 | 508 |
| 499 | 20241217 | 110900 | 26681858850 | 40600 | 40650 | 40700 | 40550 | 2571 |
| 500 | 20241217 | 110800 | 26577404200 | 40650 | 40600 | 40650 | 40550 | 1808 |
| 501 | 20241217 | 110700 | 26503953550 | 40600 | 40600 | 40600 | 40550 | 1935 |
| 502 | 20241217 | 110600 | 26425463650 | 40550 | 40600 | 40600 | 40550 | 255 |
| 503 | 20241217 | 110500 | 26415115400 | 40500 | 40600 | 40650 | 40500 | 1733 |
| 504 | 20241217 | 110400 | 26344791500 | 40550 | 40600 | 40600 | 40500 | 895 |
| 505 | 20241217 | 110300 | 26308482550 | 40600 | 40550 | 40650 | 40450 | 1268 |
| 506 | 20241217 | 110200 | 26257111050 | 40550 | 40500 | 40550 | 40500 | 486 |
| 507 | 20241217 | 110100 | 26237406650 | 40500 | 40650 | 40650 | 40500 | 674 |
| 508 | 20241217 | 110000 | 26210067450 | 40550 | 40750 | 40800 | 40550 | 4977 |
| 509 | 20241217 | 105900 | 26007648550 | 40750 | 40600 | 40750 | 40600 | 1478 |
| 510 | 20241217 | 105800 | 25947500000 | 40650 | 40600 | 40650 | 40550 | 739 |
| 511 | 20241217 | 105700 | 25917494450 | 40600 | 40450 | 40650 | 40400 | 2681 |
| 512 | 20241217 | 105600 | 25808794300 | 40450 | 40550 | 40550 | 40400 | 4960 |
| 513 | 20241217 | 105500 | 25608121550 | 40550 | 40500 | 40600 | 40500 | 1655 |
| 514 | 20241217 | 105400 | 25541041700 | 40500 | 40600 | 40600 | 40500 | 1532 |
| 515 | 20241217 | 105300 | 25478926700 | 40600 | 40500 | 40600 | 40500 | 1048 |
| 516 | 20241217 | 105200 | 25436431550 | 40550 | 40500 | 40550 | 40450 | 4004 |
| 517 | 20241217 | 105100 | 25274281450 | 40550 | 40600 | 40650 | 40550 | 3412 |
| 518 | 20241217 | 105000 | 25135873100 | 40600 | 40650 | 40650 | 40550 | 5078 |
| 519 | 20241217 | 104900 | 24929773200 | 40650 | 40700 | 40750 | 40650 | 2531 |
| 520 | 20241217 | 104800 | 24826866050 | 40700 | 40750 | 40800 | 40650 | 4756 |
| 521 | 20241217 | 104700 | 24633246100 | 40750 | 40850 | 40900 | 40750 | 3567 |
| 522 | 20241217 | 104600 | 24487689800 | 40850 | 40900 | 40900 | 40850 | 1692 |
| 523 | 20241217 | 104500 | 24418544850 | 40900 | 41000 | 41000 | 40850 | 2396 |
| 524 | 20241217 | 104400 | 24320534750 | 40950 | 41000 | 41000 | 40900 | 2466 |
| 525 | 20241217 | 104300 | 24219513900 | 41000 | 40950 | 41000 | 40900 | 4839 |
| 526 | 20241217 | 104200 | 24021289200 | 40950 | 40900 | 40950 | 40850 | 4568 |
| 527 | 20241217 | 104100 | 23834413750 | 40850 | 40900 | 40900 | 40850 | 1367 |
| 528 | 20241217 | 104000 | 23778520500 | 40850 | 40900 | 40900 | 40800 | 2332 |
| 529 | 20241217 | 103900 | 23683213750 | 40900 | 40950 | 40950 | 40800 | 5192 |
| 530 | 20241217 | 103800 | 23470985100 | 40900 | 40950 | 41000 | 40850 | 8574 |
| 531 | 20241217 | 103700 | 23119983950 | 40950 | 40900 | 40950 | 40850 | 8925 |
| 532 | 20241217 | 103600 | 22754791900 | 40900 | 40650 | 40900 | 40650 | 19281 |
| 533 | 20241217 | 103500 | 21968211950 | 40650 | 40650 | 40650 | 40600 | 1925 |
| 534 | 20241217 | 103400 | 21889985800 | 40600 | 40700 | 40700 | 40600 | 2641 |
| 535 | 20241217 | 103300 | 21782570500 | 40650 | 40700 | 40700 | 40650 | 3375 |
| 536 | 20241217 | 103200 | 21645319700 | 40650 | 40700 | 40750 | 40650 | 7209 |
| 537 | 20241217 | 103100 | 21351920000 | 40700 | 40600 | 40700 | 40600 | 4160 |
| 538 | 20241217 | 103000 | 21182806650 | 40600 | 40650 | 40650 | 40600 | 2535 |
| 539 | 20241217 | 102900 | 21079766700 | 40650 | 40600 | 40650 | 40550 | 3165 |
| 540 | 20241217 | 102800 | 20951229900 | 40600 | 40550 | 40600 | 40550 | 1352 |
| 541 | 20241217 | 102700 | 20896347400 | 40500 | 40600 | 40600 | 40500 | 4431 |
| 542 | 20241217 | 102600 | 20716549300 | 40600 | 40450 | 40650 | 40450 | 27170 |
| 543 | 20241217 | 102500 | 19615444450 | 40450 | 40400 | 40450 | 40350 | 1267 |
| 544 | 20241217 | 102400 | 19564232950 | 40400 | 40400 | 40450 | 40350 | 3919 |
| 545 | 20241217 | 102300 | 19405812950 | 40400 | 40400 | 40450 | 40350 | 6090 |
| 546 | 20241217 | 102200 | 19159766500 | 40350 | 40300 | 40350 | 40300 | 3044 |
| 547 | 20241217 | 102100 | 19036967150 | 40300 | 40200 | 40350 | 40200 | 1421 |
| 548 | 20241217 | 102000 | 18979673600 | 40200 | 40250 | 40300 | 40200 | 1079 |
| 549 | 20241217 | 101900 | 18936243900 | 40300 | 40300 | 40350 | 40250 | 875 |
| 550 | 20241217 | 101800 | 18900977400 | 40300 | 40200 | 40350 | 40200 | 3061 |
| 551 | 20241217 | 101700 | 18777688900 | 40200 | 40150 | 40200 | 40100 | 2064 |
| 552 | 20241217 | 101600 | 18694787200 | 40150 | 40100 | 40150 | 40100 | 491 |
| 553 | 20241217 | 101500 | 18675085000 | 40150 | 40000 | 40150 | 40000 | 9150 |
| 554 | 20241217 | 101400 | 18308987850 | 39950 | 39950 | 40000 | 39900 | 843 |
| 555 | 20241217 | 101300 | 18275309250 | 39950 | 40000 | 40050 | 39950 | 826 |
| 556 | 20241217 | 101200 | 18242278800 | 40050 | 40000 | 40100 | 39950 | 1803 |
| 557 | 20241217 | 101100 | 18170104000 | 40000 | 40000 | 40050 | 39950 | 893 |
| 558 | 20241217 | 101000 | 18134385300 | 40000 | 39950 | 40050 | 39950 | 492 |
| 559 | 20241217 | 100900 | 18114702700 | 40000 | 40000 | 40000 | 39850 | 3671 |
| 560 | 20241217 | 100800 | 17968143450 | 40000 | 39950 | 40050 | 39950 | 1106 |
| 561 | 20241217 | 100700 | 17923921000 | 40000 | 40150 | 40200 | 39900 | 10955 |
| 562 | 20241217 | 100600 | 17485312600 | 40200 | 40200 | 40300 | 40150 | 1042 |
| 563 | 20241217 | 100500 | 17443418850 | 40200 | 40350 | 40400 | 40200 | 5734 |
| 564 | 20241217 | 100400 | 17212539150 | 40350 | 40300 | 40400 | 40300 | 2011 |
| 565 | 20241217 | 100300 | 17131397550 | 40350 | 40200 | 40400 | 40200 | 2077 |
| 566 | 20241217 | 100200 | 17047624600 | 40200 | 40300 | 40350 | 40200 | 1524 |
| 567 | 20241217 | 100100 | 16986241500 | 40300 | 40300 | 40350 | 40150 | 3804 |
| 568 | 20241217 | 100000 | 16833157850 | 40250 | 40500 | 40500 | 40250 | 7185 |
| 569 | 20241217 | 095900 | 16542977100 | 40500 | 40400 | 40500 | 40350 | 4762 |
| 570 | 20241217 | 095800 | 16350371500 | 40400 | 40450 | 40450 | 40350 | 2173 |
| 571 | 20241217 | 095700 | 16262553450 | 40400 | 40400 | 40450 | 40250 | 4420 |
| 572 | 20241217 | 095600 | 16084118650 | 40400 | 40500 | 40500 | 40350 | 4699 |
| 573 | 20241217 | 095500 | 15894067900 | 40450 | 40450 | 40500 | 40400 | 8151 |
| 574 | 20241217 | 095400 | 15564308800 | 40450 | 40400 | 40500 | 40300 | 12507 |
| 575 | 20241217 | 095300 | 15058274950 | 40300 | 40400 | 40450 | 40250 | 5482 |
| 576 | 20241217 | 095200 | 14836856850 | 40400 | 40350 | 40400 | 40300 | 3716 |
| 577 | 20241217 | 095100 | 14686832500 | 40300 | 40250 | 40350 | 40200 | 2372 |
| 578 | 20241217 | 095000 | 14591262000 | 40350 | 40350 | 40450 | 40150 | 7454 |
| 579 | 20241217 | 094900 | 14291029000 | 40300 | 40300 | 40350 | 40200 | 5895 |
| 580 | 20241217 | 094800 | 14053573150 | 40300 | 40450 | 40450 | 40200 | 8568 |
| 581 | 20241217 | 094700 | 13708100050 | 40450 | 40450 | 40500 | 40400 | 10973 |
| 582 | 20241217 | 094600 | 13264166450 | 40450 | 40200 | 40500 | 40150 | 35384 |
| 583 | 20241217 | 094500 | 11837192900 | 40200 | 40200 | 40250 | 40150 | 3569 |
| 584 | 20241217 | 094400 | 11693672200 | 40200 | 40250 | 40250 | 40150 | 2767 |
| 585 | 20241217 | 094300 | 11582424700 | 40250 | 40150 | 40250 | 40050 | 10509 |
| 586 | 20241217 | 094200 | 11160121350 | 40150 | 40050 | 40150 | 40000 | 1936 |
| 587 | 20241217 | 094100 | 11082430700 | 40150 | 40000 | 40150 | 39800 | 5507 |
| 588 | 20241217 | 094000 | 10861919700 | 39950 | 40000 | 40000 | 39800 | 2755 |
| 589 | 20241217 | 093900 | 10751931400 | 40000 | 39900 | 40000 | 39850 | 4250 |
| 590 | 20241217 | 093800 | 10582116000 | 39850 | 40100 | 40100 | 39850 | 5020 |
| 591 | 20241217 | 093700 | 10381448250 | 40100 | 40100 | 40150 | 40050 | 4011 |
| 592 | 20241217 | 093600 | 10220531400 | 40150 | 40250 | 40250 | 40050 | 2653 |
| 593 | 20241217 | 093500 | 10113998350 | 40250 | 40000 | 40250 | 39950 | 6139 |
| 594 | 20241217 | 093400 | 9867515000 | 40000 | 40150 | 40200 | 39950 | 3215 |
| 595 | 20241217 | 093300 | 9738695300 | 40150 | 40200 | 40300 | 40100 | 6690 |
| 596 | 20241217 | 093200 | 9469648150 | 40250 | 40100 | 40250 | 39900 | 14578 |
| 597 | 20241217 | 093100 | 8884575450 | 40100 | 39750 | 40100 | 39750 | 11163 |
| 598 | 20241217 | 093000 | 8438681450 | 39750 | 39800 | 39800 | 39700 | 858 |
| 599 | 20241217 | 092900 | 8404584050 | 39800 | 39800 | 39800 | 39700 | 1062 |
| 600 | 20241217 | 092800 | 8362342700 | 39800 | 39550 | 39800 | 39550 | 4542 |
| 601 | 20241217 | 092700 | 8182085750 | 39550 | 39600 | 39700 | 39450 | 7776 |
| 602 | 20241217 | 092600 | 7874391400 | 39600 | 39600 | 39700 | 39600 | 5979 |
| 603 | 20241217 | 092500 | 7637533450 | 39600 | 39600 | 39650 | 39500 | 6160 |
| 604 | 20241217 | 092400 | 7393991550 | 39600 | 39550 | 39600 | 39500 | 1738 |
| 605 | 20241217 | 092300 | 7325239950 | 39550 | 39700 | 39700 | 39500 | 4830 |
| 606 | 20241217 | 092200 | 7133972050 | 39700 | 39600 | 39700 | 39550 | 2384 |
| 607 | 20241217 | 092100 | 7039497250 | 39550 | 39850 | 39850 | 39550 | 4299 |
| 608 | 20241217 | 092000 | 6868971400 | 39850 | 39800 | 39950 | 39700 | 5509 |
| 609 | 20241217 | 091900 | 6649904500 | 39750 | 39950 | 40000 | 39750 | 5887 |
| 610 | 20241217 | 091800 | 6415317650 | 39950 | 40100 | 40100 | 39950 | 2356 |
| 611 | 20241217 | 091700 | 6320988700 | 40100 | 39700 | 40100 | 39700 | 6679 |
| 612 | 20241217 | 091600 | 6054379600 | 39700 | 39950 | 39950 | 39650 | 7902 |
| 613 | 20241217 | 091500 | 5739920050 | 39950 | 40150 | 40150 | 39950 | 6460 |
| 614 | 20241217 | 091400 | 5481069100 | 40150 | 40050 | 40200 | 40000 | 4237 |
| 615 | 20241217 | 091300 | 5311306000 | 40000 | 40000 | 40200 | 40000 | 3278 |
| 616 | 20241217 | 091200 | 5180058000 | 40200 | 40050 | 40350 | 39950 | 23661 |
| 617 | 20241217 | 091100 | 4230063550 | 40000 | 39850 | 40100 | 39850 | 6829 |
| 618 | 20241217 | 091000 | 3957031750 | 39900 | 40250 | 40300 | 39800 | 20572 |
| 619 | 20241217 | 090900 | 3132636550 | 40200 | 39900 | 40300 | 39850 | 28006 |
| 620 | 20241217 | 090800 | 2010946500 | 39900 | 39400 | 40000 | 39400 | 17989 |
| 621 | 20241217 | 090700 | 1294956550 | 39400 | 39150 | 39400 | 39050 | 3922 |
| 622 | 20241217 | 090600 | 1141252950 | 39150 | 39200 | 39300 | 39050 | 2588 |
| 623 | 20241217 | 090500 | 1039847950 | 39200 | 38900 | 39300 | 38850 | 4250 |
| 624 | 20241217 | 090400 | 873473600 | 38950 | 38800 | 39000 | 38750 | 3135 |
| 625 | 20241217 | 090300 | 751735300 | 38800 | 38950 | 38950 | 38800 | 2646 |
| 626 | 20241217 | 090200 | 648899200 | 38950 | 39050 | 39050 | 38900 | 600 |
| 627 | 20241217 | 090100 | 625511400 | 39100 | 39000 | 39150 | 38750 | 3387 |
| 628 | 20241217 | 090000 | 493661400 | 38950 | 39400 | 39400 | 38950 | 12564 |