32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 190200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 3 | 20241219 | 190100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20241219 | 190000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20241219 | 185900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20241219 | 185800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20241219 | 185700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20241219 | 185600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20241219 | 185500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20241219 | 185400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20241219 | 185300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20241219 | 185200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20241219 | 185100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20241219 | 185000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20241219 | 184900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20241219 | 184800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20241219 | 184700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20241219 | 184600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20241219 | 184500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20241219 | 184400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20241219 | 184300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20241219 | 184200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20241219 | 184100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20241219 | 184000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20241219 | 183900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20241219 | 183800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20241219 | 183700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20241219 | 183600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20241219 | 183500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20241219 | 183400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20241219 | 183300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20241219 | 183200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 33 | 20241219 | 183100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20241219 | 183000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20241219 | 182900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20241219 | 182800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20241219 | 182700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20241219 | 182600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20241219 | 182500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20241219 | 182400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20241219 | 182300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20241219 | 182200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20241219 | 182100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20241219 | 182000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20241219 | 181900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20241219 | 181800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20241219 | 181700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20241219 | 181600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20241219 | 181500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20241219 | 181400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20241219 | 181300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20241219 | 181200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20241219 | 181100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20241219 | 181000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20241219 | 180900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20241219 | 180800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20241219 | 180700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20241219 | 180600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20241219 | 180500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20241219 | 180400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20241219 | 180300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20241219 | 180200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 63 | 20241219 | 180100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20241219 | 180000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20241219 | 175900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20241219 | 175800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20241219 | 175700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20241219 | 175600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20241219 | 175500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20241219 | 175400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20241219 | 175300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20241219 | 175200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20241219 | 175100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20241219 | 175000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20241219 | 174900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20241219 | 174800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20241219 | 174700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20241219 | 174600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20241219 | 174500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20241219 | 174400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20241219 | 174300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20241219 | 174200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20241219 | 174100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20241219 | 174000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20241219 | 173900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20241219 | 173800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20241219 | 173700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20241219 | 173600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20241219 | 173500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20241219 | 173400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20241219 | 173300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20241219 | 173200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 93 | 20241219 | 173100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20241219 | 173000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20241219 | 172900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20241219 | 172800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20241219 | 172700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20241219 | 172600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20241219 | 172500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20241219 | 172400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20241219 | 172300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20241219 | 172200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20241219 | 172100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20241219 | 172000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20241219 | 171900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20241219 | 171800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20241219 | 171700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20241219 | 171600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20241219 | 171500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20241219 | 171400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20241219 | 171300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20241219 | 171200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20241219 | 171100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20241219 | 171000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20241219 | 170900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20241219 | 170800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20241219 | 170700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20241219 | 170600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20241219 | 170500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20241219 | 170400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20241219 | 170300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20241219 | 170200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 123 | 20241219 | 170100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20241219 | 170000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20241219 | 165900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20241219 | 165800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20241219 | 165700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20241219 | 165600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20241219 | 165500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20241219 | 165400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20241219 | 165300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20241219 | 165200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20241219 | 165100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20241219 | 165000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20241219 | 164900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20241219 | 164800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20241219 | 164700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20241219 | 164600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20241219 | 164500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20241219 | 164400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20241219 | 164300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20241219 | 164200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20241219 | 164100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20241219 | 164000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20241219 | 163900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20241219 | 163800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20241219 | 163700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20241219 | 163600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20241219 | 163500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20241219 | 163400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20241219 | 163300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20241219 | 163200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 153 | 20241219 | 163100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20241219 | 163000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20241219 | 162900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20241219 | 162800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20241219 | 162700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20241219 | 162600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20241219 | 162500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20241219 | 162400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20241219 | 162300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20241219 | 162200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20241219 | 162100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20241219 | 162000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20241219 | 161900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20241219 | 161800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20241219 | 161700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20241219 | 161600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20241219 | 161500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20241219 | 161400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20241219 | 161300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20241219 | 161200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20241219 | 161100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20241219 | 161000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20241219 | 160900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20241219 | 160800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20241219 | 160700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20241219 | 160600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20241219 | 160500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20241219 | 160400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20241219 | 160300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20241219 | 160200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 183 | 20241219 | 160100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20241219 | 160000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20241219 | 155900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20241219 | 155800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20241219 | 155700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20241219 | 155600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20241219 | 155500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20241219 | 155400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20241219 | 155300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20241219 | 155200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20241219 | 155100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20241219 | 155000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20241219 | 154900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20241219 | 154800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20241219 | 154700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20241219 | 154600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20241219 | 154500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20241219 | 154400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20241219 | 154300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20241219 | 154200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20241219 | 154100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20241219 | 154000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20241219 | 153900 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20241219 | 153800 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20241219 | 153700 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20241219 | 153600 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20241219 | 153500 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20241219 | 153400 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20241219 | 153300 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20241219 | 153200 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 213 | 20241219 | 153100 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20241219 | 153000 | 10584519950 | 47750 | 47750 | 47750 | 47750 | 11559 |
| 215 | 20241219 | 152900 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20241219 | 152800 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20241219 | 152700 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20241219 | 152600 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20241219 | 152500 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20241219 | 152400 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20241219 | 152300 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20241219 | 152200 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20241219 | 152100 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20241219 | 152000 | 10032577700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20241219 | 151900 | 10032577700 | 47650 | 47650 | 47650 | 47550 | 521 |
| 226 | 20241219 | 151800 | 10007770200 | 47650 | 47650 | 47650 | 47600 | 1103 |
| 227 | 20241219 | 151700 | 9955254150 | 47600 | 47650 | 47650 | 47600 | 647 |
| 228 | 20241219 | 151600 | 9924431900 | 47650 | 47650 | 47650 | 47600 | 551 |
| 229 | 20241219 | 151500 | 9898197100 | 47600 | 47650 | 47650 | 47600 | 395 |
| 230 | 20241219 | 151400 | 9879392450 | 47600 | 47600 | 47650 | 47600 | 346 |
| 231 | 20241219 | 151300 | 9862916250 | 47600 | 47650 | 47650 | 47600 | 375 |
| 232 | 20241219 | 151200 | 9845060450 | 47650 | 47600 | 47650 | 47600 | 360 |
| 233 | 20241219 | 151100 | 9827921150 | 47650 | 47600 | 47650 | 47600 | 322 |
| 234 | 20241219 | 151000 | 9812589500 | 47600 | 47600 | 47650 | 47600 | 596 |
| 235 | 20241219 | 150900 | 9784214950 | 47600 | 47600 | 47650 | 47600 | 1012 |
| 236 | 20241219 | 150800 | 9736038200 | 47650 | 47600 | 47650 | 47600 | 491 |
| 237 | 20241219 | 150700 | 9712659700 | 47650 | 47600 | 47650 | 47600 | 573 |
| 238 | 20241219 | 150600 | 9685376100 | 47600 | 47600 | 47650 | 47600 | 2201 |
| 239 | 20241219 | 150500 | 9580598350 | 47650 | 47650 | 47650 | 47600 | 345 |
| 240 | 20241219 | 150400 | 9564165500 | 47650 | 47550 | 47650 | 47550 | 2775 |
| 241 | 20241219 | 150300 | 9432076900 | 47550 | 47600 | 47600 | 47550 | 1121 |
| 242 | 20241219 | 150200 | 9378763050 | 47600 | 47600 | 47600 | 47550 | 524 |
| 243 | 20241219 | 150100 | 9353838100 | 47600 | 47600 | 47600 | 47550 | 1150 |
| 244 | 20241219 | 150000 | 9299142400 | 47550 | 47600 | 47600 | 47550 | 629 |
| 245 | 20241219 | 145900 | 9269218700 | 47600 | 47600 | 47650 | 47600 | 2353 |
| 246 | 20241219 | 145800 | 9157206500 | 47650 | 47650 | 47650 | 47600 | 353 |
| 247 | 20241219 | 145700 | 9140397600 | 47650 | 47650 | 47650 | 47600 | 286 |
| 248 | 20241219 | 145600 | 9126776350 | 47650 | 47650 | 47650 | 47600 | 269 |
| 249 | 20241219 | 145500 | 9113968100 | 47650 | 47700 | 47700 | 47600 | 400 |
| 250 | 20241219 | 145400 | 9094909100 | 47650 | 47700 | 47700 | 47650 | 1246 |
| 251 | 20241219 | 145300 | 9035531450 | 47700 | 47700 | 47700 | 47650 | 208 |
| 252 | 20241219 | 145200 | 9025614900 | 47650 | 47750 | 47750 | 47650 | 6689 |
| 253 | 20241219 | 145100 | 8706558000 | 47750 | 47700 | 47750 | 47700 | 283 |
| 254 | 20241219 | 145000 | 8693052450 | 47750 | 47750 | 47750 | 47700 | 296 |
| 255 | 20241219 | 144900 | 8678923700 | 47750 | 47750 | 47750 | 47700 | 255 |
| 256 | 20241219 | 144800 | 8666756950 | 47750 | 47750 | 47750 | 47700 | 414 |
| 257 | 20241219 | 144700 | 8646993650 | 47750 | 47750 | 47750 | 47700 | 427 |
| 258 | 20241219 | 144600 | 8626610500 | 47700 | 47750 | 47750 | 47700 | 586 |
| 259 | 20241219 | 144500 | 8598642500 | 47700 | 47750 | 47750 | 47700 | 347 |
| 260 | 20241219 | 144400 | 8582080950 | 47700 | 47700 | 47750 | 47700 | 307 |
| 261 | 20241219 | 144300 | 8567425300 | 47700 | 47700 | 47750 | 47650 | 397 |
| 262 | 20241219 | 144200 | 8548484250 | 47750 | 47650 | 47750 | 47650 | 335 |
| 263 | 20241219 | 144100 | 8532509350 | 47700 | 47700 | 47750 | 47650 | 356 |
| 264 | 20241219 | 144000 | 8515527600 | 47700 | 47750 | 47750 | 47650 | 375 |
| 265 | 20241219 | 143900 | 8497643750 | 47700 | 47750 | 47750 | 47700 | 1312 |
| 266 | 20241219 | 143800 | 8435055800 | 47750 | 47700 | 47750 | 47700 | 356 |
| 267 | 20241219 | 143700 | 8418064950 | 47750 | 47700 | 47750 | 47650 | 451 |
| 268 | 20241219 | 143600 | 8396556500 | 47700 | 47650 | 47700 | 47650 | 253 |
| 269 | 20241219 | 143500 | 8384494450 | 47700 | 47650 | 47700 | 47650 | 318 |
| 270 | 20241219 | 143400 | 8369330900 | 47650 | 47700 | 47700 | 47650 | 453 |
| 271 | 20241219 | 143300 | 8347734250 | 47650 | 47750 | 47750 | 47650 | 388 |
| 272 | 20241219 | 143200 | 8329223800 | 47750 | 47650 | 47750 | 47650 | 433 |
| 273 | 20241219 | 143100 | 8308573100 | 47650 | 47650 | 47650 | 47600 | 585 |
| 274 | 20241219 | 143000 | 8280703400 | 47650 | 47650 | 47650 | 47600 | 683 |
| 275 | 20241219 | 142900 | 8248175850 | 47600 | 47650 | 47650 | 47600 | 489 |
| 276 | 20241219 | 142800 | 8224890750 | 47700 | 47750 | 47750 | 47650 | 1323 |
| 277 | 20241219 | 142700 | 8161793050 | 47750 | 47700 | 47800 | 47700 | 858 |
| 278 | 20241219 | 142600 | 8120853800 | 47750 | 47750 | 47800 | 47750 | 935 |
| 279 | 20241219 | 142500 | 8076201250 | 47800 | 47750 | 47800 | 47750 | 821 |
| 280 | 20241219 | 142400 | 8036977050 | 47800 | 47800 | 47800 | 47750 | 203 |
| 281 | 20241219 | 142300 | 8027280800 | 47750 | 47750 | 47800 | 47750 | 391 |
| 282 | 20241219 | 142200 | 8008602800 | 47800 | 47800 | 47800 | 47750 | 277 |
| 283 | 20241219 | 142100 | 7995369200 | 47800 | 47800 | 47800 | 47750 | 471 |
| 284 | 20241219 | 142000 | 7972861750 | 47800 | 47800 | 47800 | 47750 | 467 |
| 285 | 20241219 | 141900 | 7950554700 | 47800 | 47850 | 47850 | 47750 | 357 |
| 286 | 20241219 | 141800 | 7933492250 | 47850 | 47850 | 47850 | 47750 | 2489 |
| 287 | 20241219 | 141700 | 7814498300 | 47800 | 47800 | 47850 | 47800 | 664 |
| 288 | 20241219 | 141600 | 7782737200 | 47850 | 47800 | 47850 | 47800 | 228 |
| 289 | 20241219 | 141500 | 7771829900 | 47800 | 47850 | 47850 | 47800 | 260 |
| 290 | 20241219 | 141400 | 7759394650 | 47800 | 47850 | 47850 | 47800 | 343 |
| 291 | 20241219 | 141300 | 7742985950 | 47850 | 47850 | 47850 | 47800 | 558 |
| 292 | 20241219 | 141200 | 7716306400 | 47850 | 47850 | 47850 | 47800 | 394 |
| 293 | 20241219 | 141100 | 7697460750 | 47800 | 47850 | 47850 | 47800 | 195 |
| 294 | 20241219 | 141000 | 7688133850 | 47800 | 47750 | 47850 | 47750 | 1303 |
| 295 | 20241219 | 140900 | 7625851400 | 47800 | 47800 | 47800 | 47750 | 397 |
| 296 | 20241219 | 140800 | 7606878550 | 47800 | 47800 | 47800 | 47750 | 336 |
| 297 | 20241219 | 140700 | 7590822750 | 47800 | 47800 | 47800 | 47750 | 279 |
| 298 | 20241219 | 140600 | 7577490400 | 47800 | 47750 | 47850 | 47750 | 1674 |
| 299 | 20241219 | 140500 | 7497465050 | 47800 | 47700 | 47800 | 47700 | 1046 |
| 300 | 20241219 | 140400 | 7447492150 | 47750 | 47700 | 47750 | 47650 | 324 |
| 301 | 20241219 | 140300 | 7432036150 | 47650 | 47600 | 47700 | 47600 | 440 |
| 302 | 20241219 | 140200 | 7411069050 | 47650 | 47600 | 47650 | 47600 | 262 |
| 303 | 20241219 | 140100 | 7398591150 | 47650 | 47600 | 47650 | 47600 | 259 |
| 304 | 20241219 | 140000 | 7386255800 | 47600 | 47650 | 47650 | 47550 | 107 |
| 305 | 20241219 | 135900 | 7381161650 | 47650 | 47550 | 47650 | 47550 | 383 |
| 306 | 20241219 | 135800 | 7362937150 | 47600 | 47500 | 47600 | 47500 | 178 |
| 307 | 20241219 | 135700 | 7354468400 | 47550 | 47550 | 47600 | 47500 | 372 |
| 308 | 20241219 | 135600 | 7336772950 | 47550 | 47550 | 47600 | 47500 | 1286 |
| 309 | 20241219 | 135500 | 7275623500 | 47550 | 47550 | 47550 | 47500 | 297 |
| 310 | 20241219 | 135400 | 7261508950 | 47550 | 47550 | 47550 | 47500 | 246 |
| 311 | 20241219 | 135300 | 7249816900 | 47500 | 47550 | 47550 | 47500 | 199 |
| 312 | 20241219 | 135200 | 7240359000 | 47550 | 47500 | 47550 | 47500 | 213 |
| 313 | 20241219 | 135100 | 7230238050 | 47500 | 47500 | 47550 | 47500 | 319 |
| 314 | 20241219 | 135000 | 7215076700 | 47550 | 47600 | 47600 | 47500 | 566 |
| 315 | 20241219 | 134900 | 7188165600 | 47550 | 47600 | 47600 | 47550 | 573 |
| 316 | 20241219 | 134800 | 7160912000 | 47550 | 47550 | 47600 | 47550 | 394 |
| 317 | 20241219 | 134700 | 7142169650 | 47550 | 47600 | 47600 | 47550 | 238 |
| 318 | 20241219 | 134600 | 7130846800 | 47600 | 47600 | 47600 | 47550 | 357 |
| 319 | 20241219 | 134500 | 7113863050 | 47600 | 47600 | 47600 | 47550 | 977 |
| 320 | 20241219 | 134400 | 7067403500 | 47550 | 47550 | 47600 | 47550 | 275 |
| 321 | 20241219 | 134300 | 7054320050 | 47550 | 47600 | 47600 | 47550 | 378 |
| 322 | 20241219 | 134200 | 7036340000 | 47600 | 47600 | 47600 | 47550 | 186 |
| 323 | 20241219 | 134100 | 7027489350 | 47550 | 47550 | 47600 | 47550 | 221 |
| 324 | 20241219 | 134000 | 7016973700 | 47600 | 47700 | 47700 | 47550 | 2763 |
| 325 | 20241219 | 133900 | 6885431800 | 47700 | 47700 | 47750 | 47650 | 228 |
| 326 | 20241219 | 133800 | 6874558250 | 47700 | 47700 | 47700 | 47650 | 442 |
| 327 | 20241219 | 133700 | 6853481300 | 47700 | 47750 | 47750 | 47650 | 150 |
| 328 | 20241219 | 133600 | 6846325150 | 47700 | 47750 | 47800 | 47700 | 349 |
| 329 | 20241219 | 133500 | 6829675250 | 47750 | 47700 | 47800 | 47700 | 386 |
| 330 | 20241219 | 133400 | 6811244450 | 47700 | 47750 | 47800 | 47700 | 348 |
| 331 | 20241219 | 133300 | 6794632150 | 47700 | 47800 | 47800 | 47700 | 274 |
| 332 | 20241219 | 133200 | 6781550800 | 47750 | 47750 | 47800 | 47750 | 156 |
| 333 | 20241219 | 133100 | 6774101100 | 47700 | 47750 | 47800 | 47700 | 321 |
| 334 | 20241219 | 133000 | 6758775150 | 47750 | 47750 | 47800 | 47700 | 172 |
| 335 | 20241219 | 132900 | 6750561000 | 47700 | 47750 | 47750 | 47700 | 464 |
| 336 | 20241219 | 132800 | 6728419200 | 47750 | 47750 | 47750 | 47700 | 232 |
| 337 | 20241219 | 132700 | 6717342900 | 47750 | 47750 | 47750 | 47700 | 282 |
| 338 | 20241219 | 132600 | 6703881700 | 47750 | 47750 | 47800 | 47700 | 267 |
| 339 | 20241219 | 132500 | 6691128700 | 47800 | 47750 | 47800 | 47750 | 601 |
| 340 | 20241219 | 132400 | 6662425450 | 47750 | 47750 | 47750 | 47700 | 264 |
| 341 | 20241219 | 132300 | 6649819600 | 47750 | 47750 | 47750 | 47700 | 322 |
| 342 | 20241219 | 132200 | 6634448400 | 47750 | 47750 | 47750 | 47700 | 253 |
| 343 | 20241219 | 132100 | 6622374850 | 47700 | 47750 | 47750 | 47700 | 251 |
| 344 | 20241219 | 132000 | 6610394850 | 47700 | 47700 | 47750 | 47650 | 91 |
| 345 | 20241219 | 131900 | 6606054150 | 47750 | 47700 | 47750 | 47700 | 261 |
| 346 | 20241219 | 131800 | 6593597200 | 47650 | 47750 | 47750 | 47650 | 352 |
| 347 | 20241219 | 131700 | 6576798150 | 47750 | 47700 | 47750 | 47650 | 163 |
| 348 | 20241219 | 131600 | 6569022100 | 47750 | 47700 | 47750 | 47650 | 340 |
| 349 | 20241219 | 131500 | 6552803900 | 47700 | 47700 | 47700 | 47650 | 315 |
| 350 | 20241219 | 131400 | 6537781150 | 47650 | 47700 | 47700 | 47650 | 257 |
| 351 | 20241219 | 131300 | 6525526200 | 47650 | 47650 | 47700 | 47650 | 230 |
| 352 | 20241219 | 131200 | 6514556900 | 47700 | 47750 | 47750 | 47650 | 429 |
| 353 | 20241219 | 131100 | 6494091750 | 47750 | 47700 | 47750 | 47650 | 504 |
| 354 | 20241219 | 131000 | 6470046500 | 47750 | 47750 | 47750 | 47700 | 206 |
| 355 | 20241219 | 130900 | 6460214250 | 47750 | 47750 | 47750 | 47700 | 588 |
| 356 | 20241219 | 130800 | 6432152600 | 47700 | 47700 | 47750 | 47700 | 291 |
| 357 | 20241219 | 130700 | 6418260100 | 47700 | 47750 | 47800 | 47700 | 157 |
| 358 | 20241219 | 130600 | 6410765000 | 47750 | 47750 | 47800 | 47750 | 209 |
| 359 | 20241219 | 130500 | 6400784750 | 47700 | 47750 | 47800 | 47700 | 115 |
| 360 | 20241219 | 130400 | 6395297600 | 47750 | 47800 | 47800 | 47700 | 897 |
| 361 | 20241219 | 130300 | 6352467300 | 47800 | 47800 | 47800 | 47750 | 262 |
| 362 | 20241219 | 130200 | 6339949200 | 47800 | 47800 | 47850 | 47750 | 357 |
| 363 | 20241219 | 130100 | 6322885950 | 47800 | 47800 | 47850 | 47800 | 1340 |
| 364 | 20241219 | 130000 | 6258829400 | 47800 | 47800 | 47850 | 47800 | 237 |
| 365 | 20241219 | 125900 | 6247492500 | 47800 | 47800 | 47850 | 47800 | 221 |
| 366 | 20241219 | 125800 | 6236923250 | 47850 | 47850 | 47850 | 47800 | 78 |
| 367 | 20241219 | 125700 | 6233191200 | 47850 | 47850 | 47900 | 47800 | 322 |
| 368 | 20241219 | 125600 | 6217785900 | 47800 | 47800 | 47850 | 47750 | 186 |
| 369 | 20241219 | 125500 | 6208891200 | 47800 | 47750 | 47850 | 47750 | 260 |
| 370 | 20241219 | 125400 | 6196457600 | 47800 | 47750 | 47850 | 47750 | 242 |
| 371 | 20241219 | 125300 | 6184891800 | 47800 | 47850 | 47850 | 47750 | 553 |
| 372 | 20241219 | 125200 | 6158456450 | 47850 | 47800 | 47850 | 47800 | 443 |
| 373 | 20241219 | 125100 | 6137267400 | 47750 | 47800 | 47800 | 47750 | 192 |
| 374 | 20241219 | 125000 | 6128091500 | 47800 | 47800 | 47800 | 47750 | 228 |
| 375 | 20241219 | 124900 | 6117197900 | 47800 | 47750 | 47800 | 47750 | 159 |
| 376 | 20241219 | 124800 | 6109599500 | 47750 | 47750 | 47800 | 47700 | 195 |
| 377 | 20241219 | 124700 | 6100285450 | 47750 | 47800 | 47800 | 47750 | 192 |
| 378 | 20241219 | 124600 | 6091110300 | 47800 | 47750 | 47800 | 47700 | 172 |
| 379 | 20241219 | 124500 | 6082896450 | 47800 | 47750 | 47800 | 47700 | 332 |
| 380 | 20241219 | 124400 | 6067043100 | 47750 | 47800 | 47800 | 47700 | 227 |
| 381 | 20241219 | 124300 | 6056203050 | 47800 | 47750 | 47800 | 47700 | 501 |
| 382 | 20241219 | 124200 | 6032264500 | 47700 | 47800 | 47800 | 47700 | 103 |
| 383 | 20241219 | 124100 | 6027347350 | 47750 | 47800 | 47800 | 47700 | 254 |
| 384 | 20241219 | 124000 | 6015220200 | 47750 | 47800 | 47800 | 47750 | 227 |
| 385 | 20241219 | 123900 | 6004372900 | 47750 | 47750 | 47800 | 47750 | 221 |
| 386 | 20241219 | 123800 | 5993819550 | 47750 | 47750 | 47750 | 47650 | 269 |
| 387 | 20241219 | 123700 | 5980977600 | 47750 | 47750 | 47750 | 47650 | 190 |
| 388 | 20241219 | 123600 | 5971909700 | 47700 | 47700 | 47800 | 47700 | 207 |
| 389 | 20241219 | 123500 | 5962028050 | 47750 | 47700 | 47750 | 47650 | 340 |
| 390 | 20241219 | 123400 | 5945812300 | 47650 | 47700 | 47700 | 47650 | 104 |
| 391 | 20241219 | 123300 | 5940853400 | 47700 | 47700 | 47700 | 47650 | 634 |
| 392 | 20241219 | 123200 | 5910637150 | 47700 | 47700 | 47700 | 47650 | 150 |
| 393 | 20241219 | 123100 | 5903482600 | 47700 | 47700 | 47700 | 47650 | 472 |
| 394 | 20241219 | 123000 | 5880974350 | 47700 | 47650 | 47800 | 47650 | 131 |
| 395 | 20241219 | 122900 | 5874725100 | 47650 | 47600 | 47800 | 47600 | 1076 |
| 396 | 20241219 | 122800 | 5823398750 | 47600 | 47650 | 47650 | 47600 | 282 |
| 397 | 20241219 | 122700 | 5809967200 | 47650 | 47650 | 47650 | 47600 | 125 |
| 398 | 20241219 | 122600 | 5804011050 | 47600 | 47650 | 47650 | 47600 | 159 |
| 399 | 20241219 | 122500 | 5796439350 | 47650 | 47650 | 47700 | 47650 | 686 |
| 400 | 20241219 | 122400 | 5763745850 | 47700 | 47700 | 47700 | 47650 | 196 |
| 401 | 20241219 | 122300 | 5754401550 | 47700 | 47750 | 47750 | 47650 | 1425 |
| 402 | 20241219 | 122200 | 5686450950 | 47750 | 47700 | 47750 | 47700 | 232 |
| 403 | 20241219 | 122100 | 5675375750 | 47750 | 47750 | 47750 | 47700 | 1060 |
| 404 | 20241219 | 122000 | 5624806700 | 47750 | 47700 | 47800 | 47700 | 331 |
| 405 | 20241219 | 121900 | 5609007650 | 47750 | 47750 | 47800 | 47700 | 812 |
| 406 | 20241219 | 121800 | 5570253900 | 47750 | 47750 | 47750 | 47700 | 119 |
| 407 | 20241219 | 121700 | 5564576150 | 47750 | 47700 | 47750 | 47700 | 292 |
| 408 | 20241219 | 121600 | 5550637750 | 47750 | 47750 | 47750 | 47700 | 784 |
| 409 | 20241219 | 121500 | 5513215100 | 47750 | 47750 | 47750 | 47700 | 237 |
| 410 | 20241219 | 121400 | 5501902550 | 47750 | 47750 | 47750 | 47700 | 551 |
| 411 | 20241219 | 121300 | 5475607500 | 47700 | 47750 | 47800 | 47700 | 612 |
| 412 | 20241219 | 121200 | 5446407350 | 47750 | 47750 | 47800 | 47700 | 172 |
| 413 | 20241219 | 121100 | 5438191100 | 47750 | 47750 | 47800 | 47750 | 290 |
| 414 | 20241219 | 121000 | 5424339400 | 47800 | 47800 | 47800 | 47750 | 692 |
| 415 | 20241219 | 120900 | 5391293150 | 47750 | 47800 | 47850 | 47750 | 355 |
| 416 | 20241219 | 120800 | 5374328800 | 47800 | 47850 | 47850 | 47800 | 656 |
| 417 | 20241219 | 120700 | 5342965850 | 47850 | 47850 | 47850 | 47800 | 552 |
| 418 | 20241219 | 120600 | 5316556950 | 47850 | 47850 | 47900 | 47800 | 706 |
| 419 | 20241219 | 120500 | 5282773150 | 47850 | 47750 | 47850 | 47750 | 416 |
| 420 | 20241219 | 120400 | 5262880600 | 47800 | 47750 | 47800 | 47750 | 233 |
| 421 | 20241219 | 120300 | 5251745950 | 47800 | 47800 | 47800 | 47750 | 178 |
| 422 | 20241219 | 120200 | 5243240000 | 47750 | 47700 | 47800 | 47700 | 195 |
| 423 | 20241219 | 120100 | 5233929200 | 47800 | 47750 | 47800 | 47700 | 1630 |
| 424 | 20241219 | 120000 | 5156084250 | 47750 | 47750 | 47750 | 47650 | 523 |
| 425 | 20241219 | 115900 | 5131128650 | 47700 | 47700 | 47700 | 47650 | 139 |
| 426 | 20241219 | 115800 | 5124499600 | 47700 | 47700 | 47750 | 47650 | 209 |
| 427 | 20241219 | 115700 | 5114534450 | 47650 | 47650 | 47700 | 47650 | 294 |
| 428 | 20241219 | 115600 | 5100514600 | 47700 | 47700 | 47700 | 47650 | 190 |
| 429 | 20241219 | 115500 | 5091454500 | 47700 | 47650 | 47700 | 47650 | 217 |
| 430 | 20241219 | 115400 | 5081107750 | 47700 | 47650 | 47700 | 47650 | 194 |
| 431 | 20241219 | 115300 | 5071858400 | 47700 | 47600 | 47700 | 47600 | 255 |
| 432 | 20241219 | 115200 | 5059699650 | 47600 | 47700 | 47700 | 47600 | 268 |
| 433 | 20241219 | 115100 | 5046928500 | 47700 | 47600 | 47700 | 47600 | 319 |
| 434 | 20241219 | 115000 | 5031727100 | 47650 | 47700 | 47700 | 47600 | 249 |
| 435 | 20241219 | 114900 | 5019857300 | 47650 | 47650 | 47700 | 47600 | 244 |
| 436 | 20241219 | 114800 | 5008233350 | 47650 | 47600 | 47650 | 47600 | 174 |
| 437 | 20241219 | 114700 | 4999949900 | 47600 | 47700 | 47700 | 47550 | 184 |
| 438 | 20241219 | 114600 | 4991193650 | 47650 | 47650 | 47700 | 47600 | 582 |
| 439 | 20241219 | 114500 | 4963475450 | 47600 | 47650 | 47700 | 47600 | 215 |
| 440 | 20241219 | 114400 | 4953234100 | 47700 | 47650 | 47700 | 47600 | 252 |
| 441 | 20241219 | 114300 | 4941227000 | 47600 | 47650 | 47700 | 47600 | 1438 |
| 442 | 20241219 | 114200 | 4872709600 | 47650 | 47650 | 47700 | 47650 | 204 |
| 443 | 20241219 | 114100 | 4862983450 | 47650 | 47650 | 47650 | 47600 | 243 |
| 444 | 20241219 | 114000 | 4851410250 | 47600 | 47650 | 47650 | 47600 | 241 |
| 445 | 20241219 | 113900 | 4839929000 | 47650 | 47600 | 47650 | 47600 | 717 |
| 446 | 20241219 | 113800 | 4805798150 | 47600 | 47650 | 47650 | 47600 | 264 |
| 447 | 20241219 | 113700 | 4793223550 | 47600 | 47650 | 47650 | 47600 | 140 |
| 448 | 20241219 | 113600 | 4786558450 | 47650 | 47600 | 47650 | 47550 | 225 |
| 449 | 20241219 | 113500 | 4775849100 | 47650 | 47650 | 47650 | 47600 | 811 |
| 450 | 20241219 | 113400 | 4737212550 | 47650 | 47650 | 47650 | 47550 | 353 |
| 451 | 20241219 | 113300 | 4720405450 | 47650 | 47600 | 47650 | 47600 | 153 |
| 452 | 20241219 | 113200 | 4713120600 | 47600 | 47550 | 47650 | 47550 | 398 |
| 453 | 20241219 | 113100 | 4694176050 | 47600 | 47650 | 47700 | 47550 | 330 |
| 454 | 20241219 | 113000 | 4678465900 | 47650 | 47650 | 47700 | 47600 | 215 |
| 455 | 20241219 | 112900 | 4668226000 | 47700 | 47650 | 47700 | 47600 | 229 |
| 456 | 20241219 | 112800 | 4657315150 | 47650 | 47600 | 47650 | 47600 | 267 |
| 457 | 20241219 | 112700 | 4644596650 | 47600 | 47600 | 47650 | 47600 | 270 |
| 458 | 20241219 | 112600 | 4631734550 | 47600 | 47650 | 47650 | 47600 | 291 |
| 459 | 20241219 | 112500 | 4617875700 | 47650 | 47600 | 47650 | 47600 | 256 |
| 460 | 20241219 | 112400 | 4605681000 | 47600 | 47650 | 47650 | 47550 | 233 |
| 461 | 20241219 | 112300 | 4594585750 | 47650 | 47600 | 47650 | 47550 | 127 |
| 462 | 20241219 | 112200 | 4588542600 | 47650 | 47600 | 47650 | 47600 | 204 |
| 463 | 20241219 | 112100 | 4578824700 | 47650 | 47650 | 47650 | 47550 | 266 |
| 464 | 20241219 | 112000 | 4566164300 | 47600 | 47600 | 47600 | 47550 | 109 |
| 465 | 20241219 | 111900 | 4560976050 | 47600 | 47550 | 47600 | 47550 | 283 |
| 466 | 20241219 | 111800 | 4547510850 | 47600 | 47550 | 47650 | 47550 | 265 |
| 467 | 20241219 | 111700 | 4534895800 | 47550 | 47600 | 47650 | 47550 | 180 |
| 468 | 20241219 | 111600 | 4526326700 | 47600 | 47600 | 47600 | 47550 | 197 |
| 469 | 20241219 | 111500 | 4516952250 | 47550 | 47550 | 47600 | 47550 | 125 |
| 470 | 20241219 | 111400 | 4511005500 | 47550 | 47550 | 47600 | 47550 | 210 |
| 471 | 20241219 | 111300 | 4501014500 | 47550 | 47600 | 47650 | 47550 | 499 |
| 472 | 20241219 | 111200 | 4477271750 | 47600 | 47550 | 47600 | 47500 | 173 |
| 473 | 20241219 | 111100 | 4469045200 | 47600 | 47550 | 47600 | 47500 | 163 |
| 474 | 20241219 | 111000 | 4461290400 | 47550 | 47500 | 47550 | 47500 | 158 |
| 475 | 20241219 | 110900 | 4453782200 | 47550 | 47550 | 47550 | 47500 | 409 |
| 476 | 20241219 | 110800 | 4434349400 | 47550 | 47600 | 47600 | 47500 | 167 |
| 477 | 20241219 | 110700 | 4426408450 | 47550 | 47550 | 47600 | 47550 | 237 |
| 478 | 20241219 | 110600 | 4415131500 | 47550 | 47600 | 47600 | 47500 | 2316 |
| 479 | 20241219 | 110500 | 4305069050 | 47600 | 47600 | 47650 | 47550 | 291 |
| 480 | 20241219 | 110400 | 4291220550 | 47600 | 47600 | 47600 | 47550 | 241 |
| 481 | 20241219 | 110300 | 4279752700 | 47600 | 47600 | 47600 | 47550 | 216 |
| 482 | 20241219 | 110200 | 4269473950 | 47600 | 47550 | 47650 | 47550 | 457 |
| 483 | 20241219 | 110100 | 4247738400 | 47600 | 47600 | 47650 | 47550 | 271 |
| 484 | 20241219 | 110000 | 4234841900 | 47600 | 47600 | 47650 | 47550 | 199 |
| 485 | 20241219 | 105900 | 4225375150 | 47650 | 47600 | 47650 | 47600 | 275 |
| 486 | 20241219 | 105800 | 4212275700 | 47600 | 47700 | 47700 | 47600 | 356 |
| 487 | 20241219 | 105700 | 4195315700 | 47700 | 47650 | 47700 | 47600 | 172 |
| 488 | 20241219 | 105600 | 4187120900 | 47600 | 47650 | 47650 | 47600 | 354 |
| 489 | 20241219 | 105500 | 4170254450 | 47650 | 47600 | 47650 | 47600 | 266 |
| 490 | 20241219 | 105400 | 4157586150 | 47650 | 47600 | 47650 | 47600 | 216 |
| 491 | 20241219 | 105300 | 4147295500 | 47650 | 47600 | 47650 | 47600 | 328 |
| 492 | 20241219 | 105200 | 4131672200 | 47600 | 47600 | 47650 | 47550 | 665 |
| 493 | 20241219 | 105100 | 4100037700 | 47650 | 47550 | 47650 | 47550 | 245 |
| 494 | 20241219 | 105000 | 4088375050 | 47600 | 47650 | 47650 | 47550 | 416 |
| 495 | 20241219 | 104900 | 4068563000 | 47650 | 47650 | 47700 | 47600 | 1984 |
| 496 | 20241219 | 104800 | 3974021900 | 47600 | 47500 | 47650 | 47500 | 1183 |
| 497 | 20241219 | 104700 | 3917757900 | 47550 | 47500 | 47550 | 47500 | 252 |
| 498 | 20241219 | 104600 | 3905781100 | 47550 | 47500 | 47550 | 47500 | 243 |
| 499 | 20241219 | 104500 | 3894233850 | 47550 | 47550 | 47550 | 47450 | 174 |
| 500 | 20241219 | 104400 | 3885969150 | 47500 | 47500 | 47550 | 47450 | 203 |
| 501 | 20241219 | 104300 | 3876328800 | 47500 | 47500 | 47550 | 47450 | 312 |
| 502 | 20241219 | 104200 | 3861510200 | 47500 | 47500 | 47550 | 47450 | 309 |
| 503 | 20241219 | 104100 | 3846834700 | 47500 | 47550 | 47550 | 47450 | 1074 |
| 504 | 20241219 | 104000 | 3795818600 | 47500 | 47550 | 47550 | 47500 | 252 |
| 505 | 20241219 | 103900 | 3783841050 | 47550 | 47500 | 47600 | 47500 | 309 |
| 506 | 20241219 | 103800 | 3769154800 | 47500 | 47550 | 47550 | 47500 | 738 |
| 507 | 20241219 | 103700 | 3734092250 | 47550 | 47550 | 47600 | 47500 | 425 |
| 508 | 20241219 | 103600 | 3713895450 | 47500 | 47550 | 47550 | 47500 | 308 |
| 509 | 20241219 | 103500 | 3699254900 | 47550 | 47550 | 47550 | 47500 | 196 |
| 510 | 20241219 | 103400 | 3689936700 | 47550 | 47650 | 47650 | 47500 | 955 |
| 511 | 20241219 | 103300 | 3644541100 | 47650 | 47550 | 47650 | 47550 | 180 |
| 512 | 20241219 | 103200 | 3635970450 | 47650 | 47600 | 47650 | 47600 | 203 |
| 513 | 20241219 | 103100 | 3626302500 | 47600 | 47550 | 47650 | 47550 | 235 |
| 514 | 20241219 | 103000 | 3615117100 | 47600 | 47600 | 47650 | 47550 | 252 |
| 515 | 20241219 | 102900 | 3603119850 | 47600 | 47550 | 47600 | 47500 | 253 |
| 516 | 20241219 | 102800 | 3591087000 | 47550 | 47600 | 47600 | 47500 | 482 |
| 517 | 20241219 | 102700 | 3568167150 | 47600 | 47550 | 47600 | 47500 | 346 |
| 518 | 20241219 | 102600 | 3551712100 | 47550 | 47600 | 47600 | 47550 | 564 |
| 519 | 20241219 | 102500 | 3524886000 | 47550 | 47550 | 47600 | 47550 | 388 |
| 520 | 20241219 | 102400 | 3506428600 | 47600 | 47550 | 47600 | 47500 | 318 |
| 521 | 20241219 | 102300 | 3491309000 | 47550 | 47500 | 47550 | 47500 | 243 |
| 522 | 20241219 | 102200 | 3479757200 | 47550 | 47550 | 47550 | 47500 | 246 |
| 523 | 20241219 | 102100 | 3468062400 | 47500 | 47550 | 47550 | 47500 | 184 |
| 524 | 20241219 | 102000 | 3459317650 | 47550 | 47550 | 47600 | 47500 | 310 |
| 525 | 20241219 | 101900 | 3444574450 | 47550 | 47550 | 47600 | 47550 | 289 |
| 526 | 20241219 | 101800 | 3430832200 | 47550 | 47550 | 47600 | 47500 | 189 |
| 527 | 20241219 | 101700 | 3421845000 | 47550 | 47550 | 47600 | 47500 | 537 |
| 528 | 20241219 | 101600 | 3396307450 | 47550 | 47600 | 47600 | 47500 | 1256 |
| 529 | 20241219 | 101500 | 3336587050 | 47600 | 47600 | 47600 | 47550 | 189 |
| 530 | 20241219 | 101400 | 3327591700 | 47600 | 47600 | 47600 | 47550 | 247 |
| 531 | 20241219 | 101300 | 3315840050 | 47600 | 47600 | 47600 | 47550 | 88 |
| 532 | 20241219 | 101200 | 3311651450 | 47600 | 47600 | 47600 | 47550 | 239 |
| 533 | 20241219 | 101100 | 3300279300 | 47600 | 47650 | 47650 | 47550 | 266 |
| 534 | 20241219 | 101000 | 3287616000 | 47600 | 47550 | 47650 | 47550 | 812 |
| 535 | 20241219 | 100900 | 3248995500 | 47550 | 47550 | 47550 | 47500 | 161 |
| 536 | 20241219 | 100800 | 3241341650 | 47500 | 47550 | 47650 | 47500 | 1564 |
| 537 | 20241219 | 100700 | 3166976900 | 47600 | 47600 | 47650 | 47550 | 321 |
| 538 | 20241219 | 100600 | 3151697200 | 47600 | 47600 | 47650 | 47550 | 192 |
| 539 | 20241219 | 100500 | 3142557050 | 47600 | 47650 | 47650 | 47550 | 148 |
| 540 | 20241219 | 100400 | 3135509350 | 47600 | 47650 | 47650 | 47600 | 190 |
| 541 | 20241219 | 100300 | 3126462400 | 47650 | 47600 | 47650 | 47550 | 367 |
| 542 | 20241219 | 100200 | 3108994400 | 47600 | 47550 | 47600 | 47550 | 272 |
| 543 | 20241219 | 100100 | 3096047350 | 47600 | 47550 | 47600 | 47550 | 302 |
| 544 | 20241219 | 100000 | 3081677150 | 47600 | 47600 | 47600 | 47550 | 188 |
| 545 | 20241219 | 095900 | 3072729800 | 47600 | 47650 | 47650 | 47600 | 1008 |
| 546 | 20241219 | 095800 | 3024739950 | 47600 | 47650 | 47650 | 47600 | 143 |
| 547 | 20241219 | 095700 | 3017927800 | 47650 | 47700 | 47700 | 47600 | 173 |
| 548 | 20241219 | 095600 | 3009686600 | 47700 | 47600 | 47700 | 47600 | 592 |
| 549 | 20241219 | 095500 | 2981475750 | 47600 | 47600 | 47650 | 47600 | 183 |
| 550 | 20241219 | 095400 | 2972758700 | 47600 | 47600 | 47650 | 47600 | 210 |
| 551 | 20241219 | 095300 | 2962756450 | 47650 | 47600 | 47650 | 47600 | 212 |
| 552 | 20241219 | 095200 | 2952659700 | 47600 | 47650 | 47650 | 47600 | 1144 |
| 553 | 20241219 | 095100 | 2898200300 | 47650 | 47650 | 47650 | 47600 | 171 |
| 554 | 20241219 | 095000 | 2890054150 | 47650 | 47650 | 47650 | 47600 | 319 |
| 555 | 20241219 | 094900 | 2874858000 | 47650 | 47600 | 47650 | 47600 | 147 |
| 556 | 20241219 | 094800 | 2867853750 | 47650 | 47650 | 47650 | 47600 | 245 |
| 557 | 20241219 | 094700 | 2856184100 | 47650 | 47600 | 47700 | 47600 | 249 |
| 558 | 20241219 | 094600 | 2844311800 | 47650 | 47800 | 47800 | 47650 | 348 |
| 559 | 20241219 | 094500 | 2827714450 | 47700 | 47750 | 47800 | 47700 | 635 |
| 560 | 20241219 | 094400 | 2797415900 | 47750 | 47850 | 47850 | 47700 | 199 |
| 561 | 20241219 | 094300 | 2787907500 | 47800 | 47750 | 47850 | 47700 | 311 |
| 562 | 20241219 | 094200 | 2773061250 | 47750 | 47700 | 47800 | 47600 | 2146 |
| 563 | 20241219 | 094100 | 2670720600 | 47700 | 47650 | 47700 | 47600 | 1255 |
| 564 | 20241219 | 094000 | 2610926600 | 47650 | 47650 | 47650 | 47600 | 421 |
| 565 | 20241219 | 093900 | 2590873350 | 47600 | 47550 | 47600 | 47450 | 735 |
| 566 | 20241219 | 093800 | 2555898650 | 47500 | 47500 | 47600 | 47450 | 855 |
| 567 | 20241219 | 093700 | 2515274750 | 47500 | 47500 | 47600 | 47500 | 975 |
| 568 | 20241219 | 093600 | 2468928500 | 47500 | 47550 | 47550 | 47500 | 237 |
| 569 | 20241219 | 093500 | 2457665600 | 47550 | 47550 | 47550 | 47500 | 373 |
| 570 | 20241219 | 093400 | 2439934300 | 47550 | 47550 | 47550 | 47500 | 470 |
| 571 | 20241219 | 093300 | 2417603100 | 47550 | 47600 | 47600 | 47450 | 913 |
| 572 | 20241219 | 093200 | 2374233200 | 47550 | 47550 | 47550 | 47500 | 805 |
| 573 | 20241219 | 093100 | 2335958150 | 47550 | 47600 | 47600 | 47500 | 1396 |
| 574 | 20241219 | 093000 | 2269551850 | 47650 | 47700 | 47700 | 47600 | 716 |
| 575 | 20241219 | 092900 | 2235438350 | 47650 | 47700 | 47700 | 47650 | 189 |
| 576 | 20241219 | 092800 | 2226426400 | 47700 | 47700 | 47750 | 47650 | 1113 |
| 577 | 20241219 | 092700 | 2173333550 | 47750 | 47750 | 47750 | 47700 | 520 |
| 578 | 20241219 | 092600 | 2148508950 | 47700 | 47700 | 47750 | 47700 | 781 |
| 579 | 20241219 | 092500 | 2111221850 | 47750 | 47750 | 47800 | 47700 | 121 |
| 580 | 20241219 | 092400 | 2105444850 | 47800 | 47750 | 47800 | 47700 | 325 |
| 581 | 20241219 | 092300 | 2089933600 | 47750 | 47800 | 47800 | 47700 | 177 |
| 582 | 20241219 | 092200 | 2081477600 | 47700 | 47750 | 47800 | 47650 | 1442 |
| 583 | 20241219 | 092100 | 2012648750 | 47700 | 47900 | 47900 | 47700 | 1704 |
| 584 | 20241219 | 092000 | 1931223550 | 47900 | 47850 | 47900 | 47800 | 1113 |
| 585 | 20241219 | 091900 | 1878004000 | 47850 | 47800 | 47900 | 47800 | 348 |
| 586 | 20241219 | 091800 | 1861353350 | 47800 | 47850 | 47900 | 47800 | 856 |
| 587 | 20241219 | 091700 | 1820393550 | 47800 | 47850 | 47900 | 47800 | 1056 |
| 588 | 20241219 | 091600 | 1769838400 | 47850 | 47900 | 47900 | 47850 | 183 |
| 589 | 20241219 | 091500 | 1761076650 | 47900 | 47900 | 47900 | 47800 | 1293 |
| 590 | 20241219 | 091400 | 1699194750 | 47900 | 47850 | 47900 | 47800 | 1775 |
| 591 | 20241219 | 091300 | 1614236750 | 47850 | 47850 | 47950 | 47800 | 2083 |
| 592 | 20241219 | 091200 | 1514467000 | 47850 | 47700 | 47850 | 47700 | 2010 |
| 593 | 20241219 | 091100 | 1418397900 | 47750 | 47700 | 47750 | 47700 | 295 |
| 594 | 20241219 | 091000 | 1404320400 | 47750 | 47550 | 47750 | 47550 | 4958 |
| 595 | 20241219 | 090900 | 1167940350 | 47600 | 47450 | 47600 | 47450 | 850 |
| 596 | 20241219 | 090800 | 1127550000 | 47500 | 47450 | 47500 | 47450 | 440 |
| 597 | 20241219 | 090700 | 1106652050 | 47450 | 47500 | 47500 | 47350 | 1719 |
| 598 | 20241219 | 090600 | 1025125450 | 47450 | 47500 | 47550 | 47400 | 698 |
| 599 | 20241219 | 090500 | 991979950 | 47450 | 47400 | 47500 | 47400 | 696 |
| 600 | 20241219 | 090400 | 958943450 | 47400 | 47450 | 47500 | 47350 | 930 |
| 601 | 20241219 | 090300 | 914829850 | 47500 | 47400 | 47500 | 47400 | 2581 |
| 602 | 20241219 | 090200 | 792333800 | 47400 | 47200 | 47400 | 47150 | 5544 |
| 603 | 20241219 | 090100 | 530140850 | 47200 | 47200 | 47300 | 47050 | 4079 |
| 604 | 20241219 | 090000 | 337961600 | 47350 | 47200 | 47350 | 47100 | 7164 |