34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 193000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 3 | 20241213 | 192900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20241213 | 192800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20241213 | 192700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20241213 | 192600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20241213 | 192500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20241213 | 192400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20241213 | 192300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20241213 | 192200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20241213 | 192100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20241213 | 192000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20241213 | 191900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20241213 | 191800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20241213 | 191700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20241213 | 191600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20241213 | 191500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20241213 | 191400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20241213 | 191300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20241213 | 191200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20241213 | 191100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20241213 | 191000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20241213 | 190900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20241213 | 190800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20241213 | 190700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20241213 | 190600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20241213 | 190500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20241213 | 190400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20241213 | 190300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20241213 | 190200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20241213 | 190100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20241213 | 190000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 33 | 20241213 | 185900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20241213 | 185800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20241213 | 185700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20241213 | 185600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20241213 | 185500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20241213 | 185400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20241213 | 185300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20241213 | 185200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20241213 | 185100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20241213 | 185000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20241213 | 184900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20241213 | 184800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20241213 | 184700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20241213 | 184600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20241213 | 184500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20241213 | 184400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20241213 | 184300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20241213 | 184200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20241213 | 184100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20241213 | 184000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20241213 | 183900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20241213 | 183800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20241213 | 183700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20241213 | 183600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20241213 | 183500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20241213 | 183400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20241213 | 183300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20241213 | 183200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20241213 | 183100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20241213 | 183000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 63 | 20241213 | 182900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20241213 | 182800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20241213 | 182700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20241213 | 182600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20241213 | 182500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20241213 | 182400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20241213 | 182300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20241213 | 182200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20241213 | 182100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20241213 | 182000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20241213 | 181900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20241213 | 181800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20241213 | 181700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20241213 | 181600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20241213 | 181500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20241213 | 181400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20241213 | 181300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20241213 | 181200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20241213 | 181100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20241213 | 181000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20241213 | 180900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20241213 | 180800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20241213 | 180700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20241213 | 180600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20241213 | 180500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20241213 | 180400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20241213 | 180300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20241213 | 180200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20241213 | 180100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20241213 | 180000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 93 | 20241213 | 175900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20241213 | 175800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20241213 | 175700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20241213 | 175600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20241213 | 175500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20241213 | 175400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20241213 | 175300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20241213 | 175200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20241213 | 175100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20241213 | 175000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20241213 | 174900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20241213 | 174800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20241213 | 174700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20241213 | 174600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20241213 | 174500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20241213 | 174400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20241213 | 174300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20241213 | 174200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20241213 | 174100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20241213 | 174000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20241213 | 173900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20241213 | 173800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20241213 | 173700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20241213 | 173600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20241213 | 173500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20241213 | 173400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20241213 | 173300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20241213 | 173200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20241213 | 173100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20241213 | 173000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 123 | 20241213 | 172900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20241213 | 172800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20241213 | 172700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20241213 | 172600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20241213 | 172500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20241213 | 172400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20241213 | 172300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20241213 | 172200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20241213 | 172100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20241213 | 172000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20241213 | 171900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20241213 | 171800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20241213 | 171700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20241213 | 171600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20241213 | 171500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20241213 | 171400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20241213 | 171300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20241213 | 171200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20241213 | 171100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20241213 | 171000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20241213 | 170900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20241213 | 170800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20241213 | 170700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20241213 | 170600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20241213 | 170500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20241213 | 170400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20241213 | 170300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20241213 | 170200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20241213 | 170100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20241213 | 170000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 153 | 20241213 | 165900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20241213 | 165800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20241213 | 165700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20241213 | 165600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20241213 | 165500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20241213 | 165400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20241213 | 165300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20241213 | 165200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20241213 | 165100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20241213 | 165000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20241213 | 164900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20241213 | 164800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20241213 | 164700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20241213 | 164600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20241213 | 164500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20241213 | 164400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20241213 | 164300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20241213 | 164200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20241213 | 164100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20241213 | 164000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20241213 | 163900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20241213 | 163800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20241213 | 163700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20241213 | 163600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20241213 | 163500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20241213 | 163400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20241213 | 163300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20241213 | 163200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20241213 | 163100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20241213 | 163000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 183 | 20241213 | 162900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20241213 | 162800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20241213 | 162700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20241213 | 162600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20241213 | 162500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20241213 | 162400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20241213 | 162300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20241213 | 162200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20241213 | 162100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20241213 | 162000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20241213 | 161900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20241213 | 161800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20241213 | 161700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20241213 | 161600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20241213 | 161500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20241213 | 161400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20241213 | 161300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20241213 | 161200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20241213 | 161100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20241213 | 161000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20241213 | 160900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20241213 | 160800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20241213 | 160700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20241213 | 160600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20241213 | 160500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20241213 | 160400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20241213 | 160300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20241213 | 160200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20241213 | 160100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20241213 | 160000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 16949 |
| 213 | 20241213 | 155900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20241213 | 155800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20241213 | 155700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20241213 | 155600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20241213 | 155500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20241213 | 155400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20241213 | 155300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20241213 | 155200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20241213 | 155100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20241213 | 155000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20241213 | 154900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20241213 | 154800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20241213 | 154700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20241213 | 154600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20241213 | 154500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20241213 | 154400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20241213 | 154300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20241213 | 154200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20241213 | 154100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20241213 | 154000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20241213 | 153900 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20241213 | 153800 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20241213 | 153700 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20241213 | 153600 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20241213 | 153500 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20241213 | 153400 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20241213 | 153300 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20241213 | 153200 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20241213 | 153100 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20241213 | 153000 | 15944870100 | 38950 | 38950 | 38950 | 38950 | 33898 |
| 243 | 20241213 | 152900 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20241213 | 152800 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20241213 | 152700 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20241213 | 152600 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20241213 | 152500 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 248 | 20241213 | 152400 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 249 | 20241213 | 152300 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 250 | 20241213 | 152200 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 251 | 20241213 | 152100 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 252 | 20241213 | 152000 | 15284706550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 253 | 20241213 | 151900 | 15284706550 | 38900 | 38950 | 38950 | 38850 | 2382 |
| 254 | 20241213 | 151800 | 15192030750 | 38900 | 38850 | 38950 | 38850 | 1710 |
| 255 | 20241213 | 151700 | 15125511550 | 38850 | 38900 | 38950 | 38850 | 1548 |
| 256 | 20241213 | 151600 | 15065300100 | 38900 | 38850 | 38950 | 38850 | 3239 |
| 257 | 20241213 | 151500 | 14939304000 | 38900 | 38850 | 38900 | 38850 | 102 |
| 258 | 20241213 | 151400 | 14935338950 | 38850 | 38900 | 38950 | 38850 | 1931 |
| 259 | 20241213 | 151300 | 14860225000 | 38900 | 38900 | 38950 | 38900 | 295 |
| 260 | 20241213 | 151200 | 14848744250 | 38900 | 38950 | 38950 | 38900 | 146 |
| 261 | 20241213 | 151100 | 14843060500 | 38900 | 38850 | 38950 | 38850 | 772 |
| 262 | 20241213 | 151000 | 14813037100 | 38900 | 38900 | 38900 | 38850 | 2021 |
| 263 | 20241213 | 150900 | 14734434200 | 38850 | 38850 | 38900 | 38800 | 2189 |
| 264 | 20241213 | 150800 | 14649385200 | 38850 | 38900 | 38900 | 38850 | 2564 |
| 265 | 20241213 | 150700 | 14549767900 | 38850 | 38900 | 38900 | 38850 | 814 |
| 266 | 20241213 | 150600 | 14518106900 | 38900 | 38850 | 38900 | 38850 | 184 |
| 267 | 20241213 | 150500 | 14510953050 | 38850 | 38900 | 38900 | 38850 | 470 |
| 268 | 20241213 | 150400 | 14492689400 | 38900 | 38850 | 38900 | 38850 | 384 |
| 269 | 20241213 | 150300 | 14477754100 | 38900 | 38850 | 38900 | 38850 | 141 |
| 270 | 20241213 | 150200 | 14472271050 | 38900 | 38850 | 38900 | 38850 | 699 |
| 271 | 20241213 | 150100 | 14445104350 | 38850 | 38900 | 38950 | 38850 | 844 |
| 272 | 20241213 | 150000 | 14412274700 | 38900 | 38900 | 38950 | 38850 | 514 |
| 273 | 20241213 | 145900 | 14392289750 | 38850 | 38900 | 38950 | 38850 | 1216 |
| 274 | 20241213 | 145800 | 14344985900 | 38950 | 38900 | 38950 | 38900 | 567 |
| 275 | 20241213 | 145700 | 14322928800 | 38900 | 38900 | 38950 | 38850 | 1144 |
| 276 | 20241213 | 145600 | 14278426250 | 38900 | 38900 | 38900 | 38850 | 302 |
| 277 | 20241213 | 145500 | 14266685700 | 38900 | 38900 | 38900 | 38850 | 115 |
| 278 | 20241213 | 145400 | 14262213750 | 38850 | 38850 | 38900 | 38800 | 370 |
| 279 | 20241213 | 145300 | 14247850550 | 38900 | 38850 | 38900 | 38800 | 792 |
| 280 | 20241213 | 145200 | 14217077600 | 38850 | 38800 | 38900 | 38800 | 518 |
| 281 | 20241213 | 145100 | 14196952800 | 38800 | 38800 | 38850 | 38800 | 431 |
| 282 | 20241213 | 145000 | 14180222700 | 38850 | 38850 | 38900 | 38800 | 878 |
| 283 | 20241213 | 144900 | 14146114050 | 38900 | 38850 | 38900 | 38850 | 303 |
| 284 | 20241213 | 144800 | 14134340950 | 38900 | 38900 | 38900 | 38850 | 34 |
| 285 | 20241213 | 144700 | 14133019250 | 38900 | 38900 | 38900 | 38850 | 293 |
| 286 | 20241213 | 144600 | 14121634950 | 38900 | 38800 | 38900 | 38800 | 967 |
| 287 | 20241213 | 144500 | 14084078200 | 38800 | 38850 | 38850 | 38800 | 57 |
| 288 | 20241213 | 144400 | 14081865200 | 38800 | 38850 | 38900 | 38800 | 534 |
| 289 | 20241213 | 144300 | 14061119850 | 38800 | 38850 | 38900 | 38800 | 592 |
| 290 | 20241213 | 144200 | 14038122600 | 38850 | 38850 | 38900 | 38800 | 1692 |
| 291 | 20241213 | 144100 | 13972386650 | 38850 | 38850 | 38850 | 38800 | 221 |
| 292 | 20241213 | 144000 | 13963807750 | 38850 | 38850 | 38850 | 38800 | 394 |
| 293 | 20241213 | 143900 | 13948516000 | 38800 | 38850 | 38900 | 38800 | 862 |
| 294 | 20241213 | 143800 | 13915053150 | 38900 | 38900 | 38900 | 38850 | 359 |
| 295 | 20241213 | 143700 | 13901105150 | 38900 | 38850 | 38900 | 38800 | 1664 |
| 296 | 20241213 | 143600 | 13836487050 | 38850 | 38900 | 38900 | 38850 | 395 |
| 297 | 20241213 | 143500 | 13821139000 | 38900 | 38850 | 38900 | 38850 | 699 |
| 298 | 20241213 | 143400 | 13793980750 | 38900 | 38850 | 38900 | 38800 | 197 |
| 299 | 20241213 | 143300 | 13786328200 | 38800 | 38900 | 38900 | 38800 | 689 |
| 300 | 20241213 | 143200 | 13759561800 | 38800 | 38850 | 38900 | 38800 | 3003 |
| 301 | 20241213 | 143100 | 13642924650 | 38850 | 38900 | 38900 | 38850 | 1335 |
| 302 | 20241213 | 143000 | 13591057500 | 38850 | 38850 | 38900 | 38850 | 519 |
| 303 | 20241213 | 142900 | 13570889300 | 38900 | 38850 | 38900 | 38850 | 183 |
| 304 | 20241213 | 142800 | 13563778500 | 38850 | 38900 | 38950 | 38850 | 1615 |
| 305 | 20241213 | 142700 | 13500954250 | 38850 | 38850 | 38900 | 38850 | 259 |
| 306 | 20241213 | 142600 | 13490888250 | 38850 | 38950 | 38950 | 38850 | 182 |
| 307 | 20241213 | 142500 | 13483816450 | 38850 | 38900 | 38950 | 38850 | 187 |
| 308 | 20241213 | 142400 | 13476542950 | 38900 | 38900 | 38950 | 38850 | 744 |
| 309 | 20241213 | 142300 | 13447604350 | 38850 | 38900 | 38950 | 38850 | 536 |
| 310 | 20241213 | 142200 | 13426759750 | 38850 | 38850 | 38900 | 38850 | 378 |
| 311 | 20241213 | 142100 | 13412064650 | 38850 | 38900 | 38900 | 38850 | 1374 |
| 312 | 20241213 | 142000 | 13358683400 | 38900 | 38850 | 38950 | 38850 | 2677 |
| 313 | 20241213 | 141900 | 13254556350 | 38900 | 38900 | 38900 | 38850 | 555 |
| 314 | 20241213 | 141800 | 13232980150 | 38900 | 38850 | 38900 | 38850 | 304 |
| 315 | 20241213 | 141700 | 13221161900 | 38900 | 38900 | 38950 | 38850 | 63 |
| 316 | 20241213 | 141600 | 13218712150 | 38950 | 38900 | 38950 | 38850 | 816 |
| 317 | 20241213 | 141500 | 13186979100 | 38950 | 38900 | 38950 | 38850 | 232 |
| 318 | 20241213 | 141400 | 13177961400 | 38900 | 38850 | 38900 | 38850 | 279 |
| 319 | 20241213 | 141300 | 13167112200 | 38850 | 38900 | 38950 | 38850 | 407 |
| 320 | 20241213 | 141200 | 13151280350 | 38950 | 38850 | 38950 | 38850 | 800 |
| 321 | 20241213 | 141100 | 13120175950 | 38900 | 38850 | 38900 | 38850 | 2822 |
| 322 | 20241213 | 141000 | 13010404200 | 38850 | 38900 | 38900 | 38850 | 449 |
| 323 | 20241213 | 140900 | 12992956300 | 38850 | 38900 | 38900 | 38850 | 192 |
| 324 | 20241213 | 140800 | 12985495500 | 38900 | 38900 | 38900 | 38850 | 277 |
| 325 | 20241213 | 140700 | 12974733150 | 38900 | 38950 | 38950 | 38900 | 2668 |
| 326 | 20241213 | 140600 | 12870946400 | 38950 | 38900 | 38950 | 38900 | 181 |
| 327 | 20241213 | 140500 | 12863903600 | 38950 | 38950 | 39000 | 38900 | 744 |
| 328 | 20241213 | 140400 | 12834924550 | 39000 | 38950 | 39000 | 38900 | 911 |
| 329 | 20241213 | 140300 | 12799442950 | 38950 | 38950 | 38950 | 38900 | 619 |
| 330 | 20241213 | 140200 | 12775340050 | 38950 | 38900 | 38950 | 38850 | 767 |
| 331 | 20241213 | 140100 | 12745498950 | 38850 | 38900 | 38900 | 38850 | 446 |
| 332 | 20241213 | 140000 | 12728153500 | 38850 | 38900 | 38900 | 38850 | 425 |
| 333 | 20241213 | 135900 | 12711627300 | 38850 | 38900 | 38900 | 38850 | 516 |
| 334 | 20241213 | 135800 | 12691577350 | 38900 | 38900 | 38900 | 38850 | 253 |
| 335 | 20241213 | 135700 | 12681744850 | 38900 | 38900 | 38900 | 38850 | 924 |
| 336 | 20241213 | 135600 | 12645843600 | 38900 | 38850 | 38900 | 38850 | 146 |
| 337 | 20241213 | 135500 | 12640167300 | 38900 | 38900 | 38950 | 38850 | 1559 |
| 338 | 20241213 | 135400 | 12579546600 | 38900 | 38950 | 38950 | 38900 | 880 |
| 339 | 20241213 | 135300 | 12545313950 | 38950 | 38900 | 38950 | 38850 | 661 |
| 340 | 20241213 | 135200 | 12519601050 | 38850 | 38900 | 38900 | 38850 | 238 |
| 341 | 20241213 | 135100 | 12510353600 | 38900 | 38850 | 38900 | 38850 | 426 |
| 342 | 20241213 | 135000 | 12493802200 | 38900 | 38900 | 38900 | 38850 | 447 |
| 343 | 20241213 | 134900 | 12476424200 | 38900 | 38900 | 38900 | 38850 | 286 |
| 344 | 20241213 | 134800 | 12465309850 | 38900 | 38900 | 38950 | 38850 | 544 |
| 345 | 20241213 | 134700 | 12444163750 | 38900 | 38900 | 38950 | 38850 | 510 |
| 346 | 20241213 | 134600 | 12424326100 | 38900 | 38900 | 38950 | 38900 | 695 |
| 347 | 20241213 | 134500 | 12397290350 | 38900 | 38900 | 38950 | 38850 | 728 |
| 348 | 20241213 | 134400 | 12368971200 | 38900 | 38950 | 38950 | 38900 | 859 |
| 349 | 20241213 | 134300 | 12335550550 | 38950 | 38900 | 38950 | 38900 | 856 |
| 350 | 20241213 | 134200 | 12302251050 | 38950 | 38950 | 38950 | 38900 | 198 |
| 351 | 20241213 | 134100 | 12294547850 | 38900 | 38950 | 38950 | 38900 | 501 |
| 352 | 20241213 | 134000 | 12275058700 | 38950 | 38950 | 38950 | 38900 | 860 |
| 353 | 20241213 | 133900 | 12241574550 | 38950 | 38900 | 38950 | 38900 | 325 |
| 354 | 20241213 | 133800 | 12228931100 | 38900 | 38900 | 38950 | 38900 | 257 |
| 355 | 20241213 | 133700 | 12218932500 | 38900 | 38850 | 38950 | 38850 | 577 |
| 356 | 20241213 | 133600 | 12196487100 | 38850 | 38850 | 38900 | 38850 | 141 |
| 357 | 20241213 | 133500 | 12191008200 | 38900 | 38850 | 38900 | 38850 | 663 |
| 358 | 20241213 | 133400 | 12165240350 | 38850 | 38900 | 38900 | 38850 | 137 |
| 359 | 20241213 | 133300 | 12159916950 | 38850 | 38900 | 38950 | 38850 | 1303 |
| 360 | 20241213 | 133200 | 12109245100 | 38900 | 38900 | 38950 | 38900 | 231 |
| 361 | 20241213 | 133100 | 12100257850 | 38900 | 38950 | 38950 | 38900 | 360 |
| 362 | 20241213 | 133000 | 12086251500 | 38950 | 38950 | 38950 | 38900 | 613 |
| 363 | 20241213 | 132900 | 12062404300 | 38900 | 38900 | 38950 | 38900 | 325 |
| 364 | 20241213 | 132800 | 12049761200 | 38900 | 38900 | 38900 | 38850 | 916 |
| 365 | 20241213 | 132700 | 12014138200 | 38900 | 38950 | 38950 | 38900 | 378 |
| 366 | 20241213 | 132600 | 11999433050 | 38950 | 38900 | 38950 | 38900 | 576 |
| 367 | 20241213 | 132500 | 11977019100 | 38900 | 38950 | 39000 | 38900 | 1838 |
| 368 | 20241213 | 132400 | 11905462500 | 38950 | 38950 | 39000 | 38950 | 686 |
| 369 | 20241213 | 132300 | 11878740800 | 38950 | 38900 | 39000 | 38900 | 294 |
| 370 | 20241213 | 132200 | 11867291750 | 38950 | 38950 | 39000 | 38900 | 481 |
| 371 | 20241213 | 132100 | 11848556750 | 38950 | 39000 | 39000 | 38950 | 235 |
| 372 | 20241213 | 132000 | 11839403200 | 38950 | 38950 | 39000 | 38900 | 1790 |
| 373 | 20241213 | 131900 | 11769682150 | 38950 | 38900 | 38950 | 38850 | 411 |
| 374 | 20241213 | 131800 | 11753701650 | 38900 | 38850 | 38900 | 38850 | 498 |
| 375 | 20241213 | 131700 | 11734338350 | 38900 | 38850 | 38900 | 38850 | 110 |
| 376 | 20241213 | 131600 | 11730060650 | 38850 | 38850 | 38900 | 38850 | 545 |
| 377 | 20241213 | 131500 | 11708886150 | 38850 | 38850 | 38900 | 38850 | 1847 |
| 378 | 20241213 | 131400 | 11637114950 | 38900 | 38900 | 38900 | 38850 | 299 |
| 379 | 20241213 | 131300 | 11625489250 | 38900 | 38850 | 38900 | 38850 | 564 |
| 380 | 20241213 | 131200 | 11603575150 | 38850 | 38850 | 38950 | 38850 | 1362 |
| 381 | 20241213 | 131100 | 11550587800 | 38850 | 38850 | 38900 | 38850 | 1257 |
| 382 | 20241213 | 131000 | 11501751450 | 38850 | 38900 | 38900 | 38850 | 469 |
| 383 | 20241213 | 130900 | 11483528200 | 38850 | 38850 | 38900 | 38850 | 293 |
| 384 | 20241213 | 130800 | 11472142350 | 38850 | 38900 | 38900 | 38850 | 291 |
| 385 | 20241213 | 130700 | 11460836350 | 38850 | 38900 | 38900 | 38850 | 381 |
| 386 | 20241213 | 130600 | 11446030500 | 38900 | 38900 | 38900 | 38850 | 934 |
| 387 | 20241213 | 130500 | 11409699100 | 38900 | 38850 | 38900 | 38850 | 521 |
| 388 | 20241213 | 130400 | 11389452450 | 38850 | 38850 | 38900 | 38850 | 189 |
| 389 | 20241213 | 130300 | 11382107900 | 38900 | 38900 | 38900 | 38850 | 185 |
| 390 | 20241213 | 130200 | 11374920050 | 38850 | 38850 | 38900 | 38850 | 678 |
| 391 | 20241213 | 130100 | 11348564550 | 38850 | 38850 | 38900 | 38850 | 497 |
| 392 | 20241213 | 130000 | 11329254950 | 38850 | 38900 | 38900 | 38850 | 292 |
| 393 | 20241213 | 125900 | 11317908250 | 38850 | 38850 | 38900 | 38850 | 464 |
| 394 | 20241213 | 125800 | 11299869450 | 38900 | 38850 | 38900 | 38850 | 332 |
| 395 | 20241213 | 125700 | 11286968450 | 38850 | 38850 | 38900 | 38850 | 380 |
| 396 | 20241213 | 125600 | 11272205100 | 38850 | 38850 | 38900 | 38850 | 212 |
| 397 | 20241213 | 125500 | 11263968800 | 38900 | 38850 | 38900 | 38850 | 443 |
| 398 | 20241213 | 125400 | 11246736950 | 38850 | 38850 | 38900 | 38850 | 384 |
| 399 | 20241213 | 125300 | 11231816950 | 38850 | 38900 | 38900 | 38850 | 154 |
| 400 | 20241213 | 125200 | 11225826950 | 38900 | 38900 | 38950 | 38850 | 1023 |
| 401 | 20241213 | 125100 | 11186058800 | 38900 | 38850 | 38900 | 38850 | 607 |
| 402 | 20241213 | 125000 | 11162460600 | 38900 | 38850 | 38900 | 38850 | 1308 |
| 403 | 20241213 | 124900 | 11111644500 | 38900 | 38900 | 38900 | 38850 | 802 |
| 404 | 20241213 | 124800 | 11080464400 | 38850 | 38850 | 38900 | 38850 | 426 |
| 405 | 20241213 | 124700 | 11063903050 | 38900 | 38850 | 38900 | 38850 | 268 |
| 406 | 20241213 | 124600 | 11053490650 | 38850 | 38900 | 38900 | 38850 | 578 |
| 407 | 20241213 | 124500 | 11031035200 | 38850 | 38850 | 38900 | 38850 | 851 |
| 408 | 20241213 | 124400 | 10997966350 | 38900 | 38900 | 38900 | 38850 | 174 |
| 409 | 20241213 | 124300 | 10991206200 | 38850 | 38850 | 38900 | 38850 | 865 |
| 410 | 20241213 | 124200 | 10957592000 | 38900 | 38850 | 38900 | 38850 | 731 |
| 411 | 20241213 | 124100 | 10929192450 | 38850 | 38900 | 38900 | 38850 | 228 |
| 412 | 20241213 | 124000 | 10920333350 | 38850 | 38850 | 38900 | 38800 | 706 |
| 413 | 20241213 | 123900 | 10892905950 | 38800 | 38850 | 38900 | 38800 | 904 |
| 414 | 20241213 | 123800 | 10857793600 | 38850 | 38850 | 38900 | 38850 | 321 |
| 415 | 20241213 | 123700 | 10845322650 | 38850 | 38850 | 38900 | 38800 | 808 |
| 416 | 20241213 | 123600 | 10813945550 | 38800 | 38800 | 38850 | 38800 | 105 |
| 417 | 20241213 | 123500 | 10809871400 | 38800 | 38800 | 38850 | 38800 | 516 |
| 418 | 20241213 | 123400 | 10789850400 | 38850 | 38800 | 38850 | 38800 | 274 |
| 419 | 20241213 | 123300 | 10779218200 | 38800 | 38850 | 38900 | 38800 | 527 |
| 420 | 20241213 | 123200 | 10758752750 | 38850 | 38850 | 38900 | 38850 | 1481 |
| 421 | 20241213 | 123100 | 10701192800 | 38850 | 38850 | 38900 | 38800 | 587 |
| 422 | 20241213 | 123000 | 10678390200 | 38850 | 38850 | 38850 | 38800 | 317 |
| 423 | 20241213 | 122900 | 10666086900 | 38800 | 38800 | 38850 | 38800 | 760 |
| 424 | 20241213 | 122800 | 10636593050 | 38800 | 38850 | 38850 | 38800 | 466 |
| 425 | 20241213 | 122700 | 10618508100 | 38850 | 38800 | 38850 | 38800 | 955 |
| 426 | 20241213 | 122600 | 10581420150 | 38850 | 38800 | 38850 | 38800 | 315 |
| 427 | 20241213 | 122500 | 10569197600 | 38850 | 38800 | 38850 | 38800 | 30 |
| 428 | 20241213 | 122400 | 10568032800 | 38800 | 38850 | 38850 | 38800 | 489 |
| 429 | 20241213 | 122300 | 10549058900 | 38850 | 38800 | 38850 | 38800 | 249 |
| 430 | 20241213 | 122200 | 10539391400 | 38850 | 38800 | 38850 | 38800 | 779 |
| 431 | 20241213 | 122100 | 10509154200 | 38850 | 38850 | 38850 | 38800 | 277 |
| 432 | 20241213 | 122000 | 10498406300 | 38800 | 38750 | 38850 | 38750 | 1269 |
| 433 | 20241213 | 121900 | 10449168850 | 38800 | 38750 | 38800 | 38750 | 397 |
| 434 | 20241213 | 121800 | 10433783350 | 38800 | 38750 | 38800 | 38750 | 516 |
| 435 | 20241213 | 121700 | 10413772100 | 38750 | 38750 | 38800 | 38750 | 512 |
| 436 | 20241213 | 121600 | 10393931800 | 38800 | 38750 | 38800 | 38750 | 812 |
| 437 | 20241213 | 121500 | 10362463400 | 38800 | 38750 | 38800 | 38750 | 316 |
| 438 | 20241213 | 121400 | 10350216250 | 38750 | 38800 | 38800 | 38750 | 253 |
| 439 | 20241213 | 121300 | 10340411800 | 38800 | 38750 | 38800 | 38750 | 481 |
| 440 | 20241213 | 121200 | 10321772250 | 38750 | 38800 | 38800 | 38750 | 49 |
| 441 | 20241213 | 121100 | 10319872800 | 38800 | 38800 | 38800 | 38750 | 352 |
| 442 | 20241213 | 121000 | 10306230150 | 38750 | 38750 | 38800 | 38750 | 242 |
| 443 | 20241213 | 120900 | 10296852300 | 38800 | 38750 | 38800 | 38750 | 280 |
| 444 | 20241213 | 120800 | 10285999100 | 38750 | 38750 | 38800 | 38750 | 576 |
| 445 | 20241213 | 120700 | 10263669750 | 38800 | 38750 | 38800 | 38750 | 380 |
| 446 | 20241213 | 120600 | 10248936300 | 38750 | 38800 | 38800 | 38750 | 373 |
| 447 | 20241213 | 120500 | 10234477250 | 38800 | 38800 | 38850 | 38750 | 813 |
| 448 | 20241213 | 120400 | 10202943400 | 38800 | 38800 | 38800 | 38750 | 148 |
| 449 | 20241213 | 120300 | 10197202800 | 38750 | 38750 | 38800 | 38750 | 261 |
| 450 | 20241213 | 120200 | 10187085150 | 38800 | 38800 | 38850 | 38750 | 450 |
| 451 | 20241213 | 120100 | 10169644650 | 38800 | 38850 | 38850 | 38750 | 1937 |
| 452 | 20241213 | 120000 | 10094489800 | 38850 | 38850 | 38850 | 38800 | 211 |
| 453 | 20241213 | 115900 | 10086301750 | 38850 | 38800 | 38900 | 38800 | 1368 |
| 454 | 20241213 | 115800 | 10033155850 | 38800 | 38850 | 38900 | 38800 | 435 |
| 455 | 20241213 | 115700 | 10016256250 | 38850 | 38800 | 38850 | 38800 | 902 |
| 456 | 20241213 | 115600 | 9981225750 | 38850 | 38850 | 38850 | 38800 | 585 |
| 457 | 20241213 | 115500 | 9958514900 | 38850 | 38750 | 38850 | 38750 | 566 |
| 458 | 20241213 | 115400 | 9936556550 | 38750 | 38750 | 38800 | 38750 | 651 |
| 459 | 20241213 | 115300 | 9911328600 | 38750 | 38700 | 38750 | 38700 | 296 |
| 460 | 20241213 | 115200 | 9899865850 | 38700 | 38700 | 38700 | 38650 | 416 |
| 461 | 20241213 | 115100 | 9883766900 | 38700 | 38700 | 38750 | 38700 | 824 |
| 462 | 20241213 | 115000 | 9851867350 | 38700 | 38700 | 38750 | 38650 | 405 |
| 463 | 20241213 | 114900 | 9836194250 | 38650 | 38700 | 38750 | 38650 | 794 |
| 464 | 20241213 | 114800 | 9805457300 | 38650 | 38700 | 38750 | 38650 | 956 |
| 465 | 20241213 | 114700 | 9768468250 | 38700 | 38700 | 38750 | 38700 | 667 |
| 466 | 20241213 | 114600 | 9742652200 | 38700 | 38700 | 38750 | 38700 | 536 |
| 467 | 20241213 | 114500 | 9721908750 | 38700 | 38750 | 38750 | 38700 | 499 |
| 468 | 20241213 | 114400 | 9702595950 | 38750 | 38750 | 38750 | 38650 | 705 |
| 469 | 20241213 | 114300 | 9675314300 | 38650 | 38750 | 38750 | 38650 | 574 |
| 470 | 20241213 | 114200 | 9653093300 | 38750 | 38700 | 38750 | 38700 | 37 |
| 471 | 20241213 | 114100 | 9651660900 | 38700 | 38700 | 38750 | 38650 | 883 |
| 472 | 20241213 | 114000 | 9617492600 | 38650 | 38650 | 38700 | 38650 | 504 |
| 473 | 20241213 | 113900 | 9598003700 | 38700 | 38650 | 38700 | 38650 | 281 |
| 474 | 20241213 | 113800 | 9587142650 | 38700 | 38650 | 38700 | 38650 | 439 |
| 475 | 20241213 | 113700 | 9570168250 | 38650 | 38700 | 38700 | 38650 | 575 |
| 476 | 20241213 | 113600 | 9547939650 | 38700 | 38600 | 38700 | 38600 | 452 |
| 477 | 20241213 | 113500 | 9530474050 | 38600 | 38600 | 38650 | 38600 | 826 |
| 478 | 20241213 | 113400 | 9498587750 | 38600 | 38600 | 38600 | 38550 | 720 |
| 479 | 20241213 | 113300 | 9470805150 | 38550 | 38550 | 38600 | 38550 | 1767 |
| 480 | 20241213 | 113200 | 9402666900 | 38600 | 38550 | 38600 | 38550 | 807 |
| 481 | 20241213 | 113100 | 9371543550 | 38600 | 38600 | 38600 | 38550 | 192 |
| 482 | 20241213 | 113000 | 9364139000 | 38550 | 38600 | 38650 | 38550 | 1935 |
| 483 | 20241213 | 112900 | 9289437200 | 38650 | 38600 | 38650 | 38600 | 794 |
| 484 | 20241213 | 112800 | 9258780350 | 38600 | 38550 | 38650 | 38550 | 407 |
| 485 | 20241213 | 112700 | 9243079350 | 38600 | 38600 | 38600 | 38550 | 382 |
| 486 | 20241213 | 112600 | 9228349300 | 38600 | 38600 | 38600 | 38550 | 671 |
| 487 | 20241213 | 112500 | 9202459250 | 38600 | 38550 | 38650 | 38550 | 185 |
| 488 | 20241213 | 112400 | 9195319900 | 38600 | 38600 | 38600 | 38550 | 622 |
| 489 | 20241213 | 112300 | 9171335800 | 38550 | 38600 | 38650 | 38500 | 6485 |
| 490 | 20241213 | 112200 | 8921190550 | 38650 | 38550 | 38650 | 38550 | 3303 |
| 491 | 20241213 | 112100 | 8793765400 | 38550 | 38600 | 38650 | 38550 | 1077 |
| 492 | 20241213 | 112000 | 8752187100 | 38600 | 38600 | 38650 | 38550 | 1337 |
| 493 | 20241213 | 111900 | 8700579350 | 38600 | 38600 | 38650 | 38550 | 912 |
| 494 | 20241213 | 111800 | 8665394650 | 38650 | 38550 | 38650 | 38550 | 342 |
| 495 | 20241213 | 111700 | 8652199150 | 38600 | 38550 | 38650 | 38550 | 986 |
| 496 | 20241213 | 111600 | 8614166100 | 38550 | 38600 | 38650 | 38550 | 618 |
| 497 | 20241213 | 111500 | 8590320100 | 38550 | 38600 | 38650 | 38550 | 2785 |
| 498 | 20241213 | 111400 | 8482876200 | 38600 | 38550 | 38600 | 38550 | 428 |
| 499 | 20241213 | 111300 | 8466358800 | 38550 | 38600 | 38650 | 38550 | 915 |
| 500 | 20241213 | 111200 | 8431040300 | 38600 | 38650 | 38650 | 38550 | 1774 |
| 501 | 20241213 | 111100 | 8362572250 | 38600 | 38600 | 38650 | 38550 | 552 |
| 502 | 20241213 | 111000 | 8341273850 | 38600 | 38600 | 38650 | 38550 | 701 |
| 503 | 20241213 | 110900 | 8314226050 | 38600 | 38650 | 38700 | 38550 | 10676 |
| 504 | 20241213 | 110800 | 7902354050 | 38650 | 38650 | 38650 | 38600 | 1191 |
| 505 | 20241213 | 110700 | 7856340600 | 38650 | 38650 | 38650 | 38600 | 338 |
| 506 | 20241213 | 110600 | 7843288200 | 38600 | 38600 | 38650 | 38600 | 1006 |
| 507 | 20241213 | 110500 | 7804453100 | 38600 | 38650 | 38700 | 38600 | 1201 |
| 508 | 20241213 | 110400 | 7758056550 | 38650 | 38600 | 38650 | 38550 | 5558 |
| 509 | 20241213 | 110300 | 7543531400 | 38600 | 38650 | 38700 | 38550 | 13239 |
| 510 | 20241213 | 110200 | 7032201700 | 38700 | 38700 | 38700 | 38650 | 1033 |
| 511 | 20241213 | 110100 | 6992272600 | 38700 | 38650 | 38700 | 38650 | 735 |
| 512 | 20241213 | 110000 | 6963832350 | 38650 | 38700 | 38750 | 38650 | 1562 |
| 513 | 20241213 | 105900 | 6903395700 | 38700 | 38700 | 38750 | 38700 | 1091 |
| 514 | 20241213 | 105800 | 6861169250 | 38750 | 38750 | 38800 | 38700 | 1002 |
| 515 | 20241213 | 105700 | 6822342500 | 38750 | 38700 | 38750 | 38700 | 1086 |
| 516 | 20241213 | 105600 | 6780280700 | 38700 | 38700 | 38750 | 38700 | 555 |
| 517 | 20241213 | 105500 | 6758790050 | 38700 | 38650 | 38750 | 38650 | 1402 |
| 518 | 20241213 | 105400 | 6704532900 | 38700 | 38750 | 38750 | 38650 | 2481 |
| 519 | 20241213 | 105300 | 6608517000 | 38750 | 38750 | 38750 | 38700 | 468 |
| 520 | 20241213 | 105200 | 6590401900 | 38700 | 38700 | 38750 | 38700 | 301 |
| 521 | 20241213 | 105100 | 6578752200 | 38700 | 38700 | 38750 | 38700 | 499 |
| 522 | 20241213 | 105000 | 6559440450 | 38700 | 38700 | 38750 | 38650 | 4343 |
| 523 | 20241213 | 104900 | 6391369100 | 38750 | 38750 | 38750 | 38700 | 2969 |
| 524 | 20241213 | 104800 | 6276371000 | 38750 | 38800 | 38800 | 38750 | 805 |
| 525 | 20241213 | 104700 | 6245175650 | 38800 | 38750 | 38950 | 38750 | 1463 |
| 526 | 20241213 | 104600 | 6188411150 | 38800 | 38850 | 38850 | 38750 | 3932 |
| 527 | 20241213 | 104500 | 6035796400 | 38850 | 38850 | 38900 | 38850 | 394 |
| 528 | 20241213 | 104400 | 6020487350 | 38850 | 38950 | 38950 | 38850 | 442 |
| 529 | 20241213 | 104300 | 6003293500 | 38900 | 38850 | 38950 | 38850 | 1141 |
| 530 | 20241213 | 104200 | 5958908400 | 38900 | 38900 | 38900 | 38850 | 623 |
| 531 | 20241213 | 104100 | 5934703750 | 38850 | 38850 | 38900 | 38850 | 82 |
| 532 | 20241213 | 104000 | 5931517850 | 38850 | 38900 | 38900 | 38850 | 299 |
| 533 | 20241213 | 103900 | 5919900250 | 38900 | 38800 | 38900 | 38800 | 295 |
| 534 | 20241213 | 103800 | 5908439600 | 38800 | 38850 | 38900 | 38800 | 223 |
| 535 | 20241213 | 103700 | 5899776700 | 38850 | 38950 | 38950 | 38800 | 2045 |
| 536 | 20241213 | 103600 | 5820305450 | 38900 | 38950 | 38950 | 38900 | 286 |
| 537 | 20241213 | 103500 | 5809177700 | 38900 | 38900 | 38950 | 38900 | 281 |
| 538 | 20241213 | 103400 | 5798245300 | 38900 | 38850 | 38950 | 38850 | 572 |
| 539 | 20241213 | 103300 | 5775994400 | 38850 | 38950 | 38950 | 38850 | 982 |
| 540 | 20241213 | 103200 | 5737799500 | 38900 | 38900 | 38950 | 38900 | 293 |
| 541 | 20241213 | 103100 | 5726398200 | 38900 | 38900 | 38950 | 38900 | 248 |
| 542 | 20241213 | 103000 | 5716746500 | 38950 | 38900 | 38950 | 38900 | 488 |
| 543 | 20241213 | 102900 | 5697757450 | 38900 | 38900 | 39000 | 38900 | 374 |
| 544 | 20241213 | 102800 | 5683204350 | 38900 | 38900 | 38950 | 38900 | 623 |
| 545 | 20241213 | 102700 | 5658952650 | 38900 | 38950 | 38950 | 38900 | 133 |
| 546 | 20241213 | 102600 | 5653775350 | 38950 | 38900 | 38950 | 38900 | 222 |
| 547 | 20241213 | 102500 | 5645138100 | 39000 | 38950 | 39000 | 38900 | 208 |
| 548 | 20241213 | 102400 | 5637045450 | 38950 | 38950 | 39100 | 38900 | 2021 |
| 549 | 20241213 | 102300 | 5558295900 | 38950 | 38950 | 39000 | 38900 | 66 |
| 550 | 20241213 | 102200 | 5555725000 | 38950 | 38900 | 39000 | 38850 | 1084 |
| 551 | 20241213 | 102100 | 5513482700 | 38900 | 38900 | 38900 | 38850 | 549 |
| 552 | 20241213 | 102000 | 5492128000 | 38900 | 38850 | 38900 | 38800 | 458 |
| 553 | 20241213 | 101900 | 5474334950 | 38850 | 38850 | 38850 | 38800 | 530 |
| 554 | 20241213 | 101800 | 5453766450 | 38850 | 38850 | 38850 | 38800 | 214 |
| 555 | 20241213 | 101700 | 5445455550 | 38850 | 38850 | 38850 | 38800 | 486 |
| 556 | 20241213 | 101600 | 5426596450 | 38800 | 38850 | 38850 | 38800 | 2091 |
| 557 | 20241213 | 101500 | 5345451800 | 38850 | 38950 | 39000 | 38850 | 8883 |
| 558 | 20241213 | 101400 | 4999855000 | 38950 | 39000 | 39000 | 38950 | 383 |
| 559 | 20241213 | 101300 | 4984923850 | 38950 | 39000 | 39000 | 38950 | 754 |
| 560 | 20241213 | 101200 | 4955552800 | 39000 | 39000 | 39100 | 39000 | 624 |
| 561 | 20241213 | 101100 | 4931214650 | 39100 | 39100 | 39100 | 39000 | 634 |
| 562 | 20241213 | 101000 | 4906455700 | 39100 | 39050 | 39150 | 39050 | 347 |
| 563 | 20241213 | 100900 | 4892888150 | 39100 | 39000 | 39150 | 38950 | 3104 |
| 564 | 20241213 | 100800 | 4771685700 | 39000 | 39000 | 39050 | 38950 | 719 |
| 565 | 20241213 | 100700 | 4743638500 | 39050 | 39000 | 39050 | 39000 | 935 |
| 566 | 20241213 | 100600 | 4707164000 | 39050 | 39000 | 39050 | 38950 | 737 |
| 567 | 20241213 | 100500 | 4678419150 | 38950 | 38950 | 39000 | 38950 | 102 |
| 568 | 20241213 | 100400 | 4674442450 | 39000 | 38950 | 39000 | 38950 | 133 |
| 569 | 20241213 | 100300 | 4669259150 | 38950 | 38950 | 39000 | 38950 | 150 |
| 570 | 20241213 | 100200 | 4663413150 | 38950 | 38900 | 39000 | 38900 | 292 |
| 571 | 20241213 | 100100 | 4652038500 | 38900 | 38900 | 38950 | 38900 | 787 |
| 572 | 20241213 | 100000 | 4621413300 | 38900 | 38900 | 39000 | 38900 | 442 |
| 573 | 20241213 | 095900 | 4604202700 | 38950 | 38950 | 39000 | 38900 | 1453 |
| 574 | 20241213 | 095800 | 4547596350 | 38950 | 39000 | 39050 | 38950 | 1280 |
| 575 | 20241213 | 095700 | 4497674200 | 39000 | 39000 | 39100 | 39000 | 433 |
| 576 | 20241213 | 095600 | 4480773650 | 39000 | 39050 | 39100 | 39000 | 1243 |
| 577 | 20241213 | 095500 | 4432203600 | 39100 | 39000 | 39100 | 39000 | 199 |
| 578 | 20241213 | 095400 | 4424429700 | 39000 | 39050 | 39050 | 39000 | 982 |
| 579 | 20241213 | 095300 | 4386113250 | 39050 | 38950 | 39050 | 38900 | 1338 |
| 580 | 20241213 | 095200 | 4333952100 | 38900 | 38900 | 38950 | 38900 | 767 |
| 581 | 20241213 | 095100 | 4304083250 | 38900 | 38950 | 39000 | 38900 | 931 |
| 582 | 20241213 | 095000 | 4267835900 | 38900 | 38900 | 38950 | 38900 | 286 |
| 583 | 20241213 | 094900 | 4256708050 | 38950 | 38950 | 39000 | 38900 | 502 |
| 584 | 20241213 | 094800 | 4237155300 | 38900 | 39000 | 39050 | 38900 | 1805 |
| 585 | 20241213 | 094700 | 4166797800 | 39000 | 39000 | 39050 | 39000 | 128 |
| 586 | 20241213 | 094600 | 4161804800 | 39000 | 38950 | 39050 | 38950 | 219 |
| 587 | 20241213 | 094500 | 4153263500 | 38950 | 38950 | 39000 | 38950 | 1154 |
| 588 | 20241213 | 094400 | 4108309300 | 38950 | 38950 | 39000 | 38950 | 1629 |
| 589 | 20241213 | 094300 | 4044853900 | 38950 | 38950 | 39000 | 38950 | 412 |
| 590 | 20241213 | 094200 | 4028804600 | 38950 | 38900 | 39000 | 38900 | 179 |
| 591 | 20241213 | 094100 | 4021833000 | 38900 | 38950 | 39050 | 38900 | 1587 |
| 592 | 20241213 | 094000 | 3959998200 | 38950 | 39100 | 39100 | 38950 | 887 |
| 593 | 20241213 | 093900 | 3925381400 | 39050 | 39000 | 39050 | 39000 | 326 |
| 594 | 20241213 | 093800 | 3912651200 | 39050 | 39050 | 39100 | 39000 | 680 |
| 595 | 20241213 | 093700 | 3886094800 | 39050 | 39050 | 39050 | 38950 | 2127 |
| 596 | 20241213 | 093600 | 3803165150 | 39050 | 39100 | 39150 | 39000 | 1782 |
| 597 | 20241213 | 093500 | 3733548450 | 39100 | 39100 | 39150 | 39050 | 776 |
| 598 | 20241213 | 093400 | 3703214600 | 39050 | 39100 | 39100 | 39050 | 1371 |
| 599 | 20241213 | 093300 | 3649675100 | 39050 | 39050 | 39150 | 39000 | 4002 |
| 600 | 20241213 | 093200 | 3493490200 | 39050 | 39000 | 39050 | 38950 | 1660 |
| 601 | 20241213 | 093100 | 3428748600 | 38950 | 38950 | 39000 | 38900 | 868 |
| 602 | 20241213 | 093000 | 3394939450 | 38950 | 38900 | 38950 | 38900 | 84 |
| 603 | 20241213 | 092900 | 3391670950 | 38950 | 38950 | 38950 | 38900 | 256 |
| 604 | 20241213 | 092800 | 3381710300 | 38950 | 38900 | 38950 | 38900 | 990 |
| 605 | 20241213 | 092700 | 3343172850 | 38900 | 38850 | 38900 | 38800 | 387 |
| 606 | 20241213 | 092600 | 3328146800 | 38750 | 38750 | 38900 | 38700 | 781 |
| 607 | 20241213 | 092500 | 3297844500 | 38700 | 38650 | 38700 | 38650 | 446 |
| 608 | 20241213 | 092400 | 3280591450 | 38650 | 38600 | 38700 | 38600 | 809 |
| 609 | 20241213 | 092300 | 3249330300 | 38650 | 38750 | 38750 | 38600 | 3190 |
| 610 | 20241213 | 092200 | 3126010250 | 38700 | 38650 | 38700 | 38600 | 1399 |
| 611 | 20241213 | 092100 | 3071915550 | 38600 | 38600 | 38650 | 38550 | 3447 |
| 612 | 20241213 | 092000 | 2938888650 | 38600 | 38600 | 38700 | 38550 | 5855 |
| 613 | 20241213 | 091900 | 2712829500 | 38650 | 38800 | 38800 | 38600 | 11229 |
| 614 | 20241213 | 091800 | 2278372250 | 38750 | 38850 | 38850 | 38750 | 1569 |
| 615 | 20241213 | 091700 | 2217535150 | 38850 | 38800 | 38850 | 38800 | 2455 |
| 616 | 20241213 | 091600 | 2122269650 | 38850 | 38900 | 38900 | 38800 | 2598 |
| 617 | 20241213 | 091500 | 2021341800 | 38900 | 39000 | 39000 | 38850 | 1137 |
| 618 | 20241213 | 091400 | 1977135900 | 39000 | 39100 | 39150 | 38900 | 2280 |
| 619 | 20241213 | 091300 | 1888161850 | 39100 | 39100 | 39100 | 39050 | 185 |
| 620 | 20241213 | 091200 | 1880928450 | 39100 | 39050 | 39100 | 39000 | 1464 |
| 621 | 20241213 | 091100 | 1823773800 | 39000 | 39050 | 39050 | 38950 | 746 |
| 622 | 20241213 | 091000 | 1794675650 | 39050 | 38900 | 39050 | 38850 | 1479 |
| 623 | 20241213 | 090900 | 1737036200 | 38900 | 38900 | 38900 | 38800 | 6166 |
| 624 | 20241213 | 090800 | 1497560350 | 38850 | 38900 | 38950 | 38850 | 2601 |
| 625 | 20241213 | 090700 | 1396448050 | 38950 | 38950 | 38950 | 38900 | 1068 |
| 626 | 20241213 | 090600 | 1354883500 | 38950 | 39050 | 39100 | 38900 | 2791 |
| 627 | 20241213 | 090500 | 1246153550 | 39050 | 39150 | 39200 | 39050 | 1656 |
| 628 | 20241213 | 090400 | 1181457800 | 39150 | 39000 | 39150 | 38900 | 3122 |
| 629 | 20241213 | 090300 | 1059718100 | 39050 | 38800 | 39050 | 38750 | 1888 |
| 630 | 20241213 | 090200 | 986444350 | 38900 | 39000 | 39050 | 38800 | 6659 |
| 631 | 20241213 | 090100 | 727328200 | 38950 | 39150 | 39300 | 38550 | 9096 |
| 632 | 20241213 | 090000 | 373704200 | 39300 | 39550 | 39550 | 39000 | 8764 |