34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 193000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 3 | 20241216 | 192900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20241216 | 192800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20241216 | 192700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20241216 | 192600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20241216 | 192500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20241216 | 192400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20241216 | 192300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20241216 | 192200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20241216 | 192100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20241216 | 192000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20241216 | 191900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20241216 | 191800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20241216 | 191700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20241216 | 191600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20241216 | 191500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20241216 | 191400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20241216 | 191300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20241216 | 191200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20241216 | 191100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20241216 | 191000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20241216 | 190900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20241216 | 190800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20241216 | 190700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20241216 | 190600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20241216 | 190500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20241216 | 190400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20241216 | 190300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20241216 | 190200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20241216 | 190100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20241216 | 190000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 33 | 20241216 | 185900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20241216 | 185800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20241216 | 185700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20241216 | 185600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20241216 | 185500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20241216 | 185400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20241216 | 185300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20241216 | 185200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20241216 | 185100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20241216 | 185000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20241216 | 184900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20241216 | 184800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20241216 | 184700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20241216 | 184600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20241216 | 184500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20241216 | 184400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20241216 | 184300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20241216 | 184200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20241216 | 184100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20241216 | 184000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20241216 | 183900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20241216 | 183800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20241216 | 183700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20241216 | 183600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20241216 | 183500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20241216 | 183400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20241216 | 183300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20241216 | 183200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20241216 | 183100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20241216 | 183000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 63 | 20241216 | 182900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20241216 | 182800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20241216 | 182700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20241216 | 182600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20241216 | 182500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20241216 | 182400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20241216 | 182300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20241216 | 182200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20241216 | 182100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20241216 | 182000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20241216 | 181900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20241216 | 181800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20241216 | 181700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20241216 | 181600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20241216 | 181500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20241216 | 181400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20241216 | 181300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20241216 | 181200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20241216 | 181100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20241216 | 181000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20241216 | 180900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20241216 | 180800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20241216 | 180700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20241216 | 180600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20241216 | 180500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20241216 | 180400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20241216 | 180300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20241216 | 180200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20241216 | 180100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20241216 | 180000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 93 | 20241216 | 175900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20241216 | 175800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20241216 | 175700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20241216 | 175600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20241216 | 175500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20241216 | 175400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20241216 | 175300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20241216 | 175200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20241216 | 175100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20241216 | 175000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20241216 | 174900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20241216 | 174800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20241216 | 174700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20241216 | 174600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20241216 | 174500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20241216 | 174400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20241216 | 174300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20241216 | 174200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20241216 | 174100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20241216 | 174000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20241216 | 173900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20241216 | 173800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20241216 | 173700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20241216 | 173600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20241216 | 173500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20241216 | 173400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20241216 | 173300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20241216 | 173200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20241216 | 173100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20241216 | 173000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 123 | 20241216 | 172900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20241216 | 172800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20241216 | 172700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20241216 | 172600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20241216 | 172500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20241216 | 172400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20241216 | 172300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20241216 | 172200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20241216 | 172100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20241216 | 172000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20241216 | 171900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20241216 | 171800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20241216 | 171700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20241216 | 171600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20241216 | 171500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20241216 | 171400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20241216 | 171300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20241216 | 171200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20241216 | 171100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20241216 | 171000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20241216 | 170900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20241216 | 170800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20241216 | 170700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20241216 | 170600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20241216 | 170500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20241216 | 170400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20241216 | 170300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20241216 | 170200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20241216 | 170100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20241216 | 170000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 153 | 20241216 | 165900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20241216 | 165800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20241216 | 165700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20241216 | 165600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20241216 | 165500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20241216 | 165400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20241216 | 165300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20241216 | 165200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20241216 | 165100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20241216 | 165000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20241216 | 164900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20241216 | 164800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20241216 | 164700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20241216 | 164600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20241216 | 164500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20241216 | 164400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20241216 | 164300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20241216 | 164200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20241216 | 164100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20241216 | 164000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20241216 | 163900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20241216 | 163800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20241216 | 163700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20241216 | 163600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20241216 | 163500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20241216 | 163400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20241216 | 163300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20241216 | 163200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20241216 | 163100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20241216 | 163000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 183 | 20241216 | 162900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20241216 | 162800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20241216 | 162700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20241216 | 162600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20241216 | 162500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20241216 | 162400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20241216 | 162300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20241216 | 162200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20241216 | 162100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20241216 | 162000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20241216 | 161900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20241216 | 161800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20241216 | 161700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20241216 | 161600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20241216 | 161500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20241216 | 161400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20241216 | 161300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20241216 | 161200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20241216 | 161100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20241216 | 161000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20241216 | 160900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20241216 | 160800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20241216 | 160700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20241216 | 160600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20241216 | 160500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20241216 | 160400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20241216 | 160300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20241216 | 160200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20241216 | 160100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20241216 | 160000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 19116 |
| 213 | 20241216 | 155900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20241216 | 155800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20241216 | 155700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20241216 | 155600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20241216 | 155500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20241216 | 155400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20241216 | 155300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20241216 | 155200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20241216 | 155100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20241216 | 155000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20241216 | 154900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20241216 | 154800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20241216 | 154700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20241216 | 154600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20241216 | 154500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20241216 | 154400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20241216 | 154300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20241216 | 154200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20241216 | 154100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20241216 | 154000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20241216 | 153900 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20241216 | 153800 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20241216 | 153700 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20241216 | 153600 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20241216 | 153500 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20241216 | 153400 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20241216 | 153300 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20241216 | 153200 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20241216 | 153100 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20241216 | 153000 | 16693354850 | 39500 | 39500 | 39500 | 39500 | 38232 |
| 243 | 20241216 | 152900 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20241216 | 152800 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20241216 | 152700 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20241216 | 152600 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20241216 | 152500 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20241216 | 152400 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20241216 | 152300 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20241216 | 152200 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20241216 | 152100 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20241216 | 152000 | 15938272850 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20241216 | 151900 | 15938272850 | 39450 | 39450 | 39450 | 39350 | 1291 |
| 254 | 20241216 | 151800 | 15887421350 | 39400 | 39450 | 39500 | 39400 | 602 |
| 255 | 20241216 | 151700 | 15863683450 | 39400 | 39400 | 39500 | 39400 | 1054 |
| 256 | 20241216 | 151600 | 15822103500 | 39450 | 39450 | 39500 | 39400 | 751 |
| 257 | 20241216 | 151500 | 15792471800 | 39450 | 39450 | 39500 | 39400 | 743 |
| 258 | 20241216 | 151400 | 15763143550 | 39450 | 39500 | 39500 | 39450 | 1002 |
| 259 | 20241216 | 151300 | 15723595800 | 39500 | 39500 | 39550 | 39450 | 1114 |
| 260 | 20241216 | 151200 | 15679607400 | 39500 | 39500 | 39550 | 39450 | 790 |
| 261 | 20241216 | 151100 | 15648398700 | 39500 | 39450 | 39550 | 39450 | 1278 |
| 262 | 20241216 | 151000 | 15597928750 | 39450 | 39500 | 39550 | 39450 | 868 |
| 263 | 20241216 | 150900 | 15563651450 | 39500 | 39500 | 39500 | 39450 | 656 |
| 264 | 20241216 | 150800 | 15537740450 | 39500 | 39550 | 39550 | 39450 | 963 |
| 265 | 20241216 | 150700 | 15499683900 | 39550 | 39550 | 39550 | 39500 | 971 |
| 266 | 20241216 | 150600 | 15461294800 | 39550 | 39550 | 39550 | 39500 | 1337 |
| 267 | 20241216 | 150500 | 15408432400 | 39550 | 39500 | 39550 | 39450 | 561 |
| 268 | 20241216 | 150400 | 15386264200 | 39500 | 39450 | 39500 | 39400 | 1194 |
| 269 | 20241216 | 150300 | 15339130600 | 39450 | 39450 | 39450 | 39400 | 708 |
| 270 | 20241216 | 150200 | 15311214100 | 39400 | 39350 | 39450 | 39350 | 813 |
| 271 | 20241216 | 150100 | 15279173550 | 39350 | 39350 | 39400 | 39350 | 785 |
| 272 | 20241216 | 150000 | 15248267400 | 39350 | 39400 | 39400 | 39350 | 162 |
| 273 | 20241216 | 145900 | 15241891150 | 39400 | 39350 | 39400 | 39350 | 936 |
| 274 | 20241216 | 145800 | 15205047350 | 39350 | 39350 | 39400 | 39350 | 1826 |
| 275 | 20241216 | 145700 | 15133179450 | 39350 | 39400 | 39400 | 39350 | 414 |
| 276 | 20241216 | 145600 | 15116878950 | 39400 | 39350 | 39400 | 39350 | 308 |
| 277 | 20241216 | 145500 | 15104750850 | 39350 | 39400 | 39450 | 39350 | 1556 |
| 278 | 20241216 | 145400 | 15043433200 | 39400 | 39400 | 39400 | 39350 | 339 |
| 279 | 20241216 | 145300 | 15030083350 | 39400 | 39350 | 39400 | 39350 | 898 |
| 280 | 20241216 | 145200 | 14994731550 | 39400 | 39400 | 39400 | 39350 | 786 |
| 281 | 20241216 | 145100 | 14963796300 | 39400 | 39400 | 39400 | 39350 | 479 |
| 282 | 20241216 | 145000 | 14944926450 | 39400 | 39400 | 39450 | 39350 | 354 |
| 283 | 20241216 | 144900 | 14930983200 | 39350 | 39400 | 39400 | 39350 | 487 |
| 284 | 20241216 | 144800 | 14911801400 | 39350 | 39400 | 39400 | 39350 | 444 |
| 285 | 20241216 | 144700 | 14894312700 | 39400 | 39400 | 39450 | 39350 | 1383 |
| 286 | 20241216 | 144600 | 14839836250 | 39450 | 39450 | 39500 | 39400 | 1726 |
| 287 | 20241216 | 144500 | 14771745250 | 39500 | 39450 | 39500 | 39450 | 353 |
| 288 | 20241216 | 144400 | 14757813850 | 39450 | 39450 | 39550 | 39450 | 622 |
| 289 | 20241216 | 144300 | 14733255450 | 39450 | 39500 | 39500 | 39450 | 1072 |
| 290 | 20241216 | 144200 | 14690960100 | 39500 | 39450 | 39550 | 39450 | 305 |
| 291 | 20241216 | 144100 | 14678913400 | 39450 | 39400 | 39500 | 39400 | 530 |
| 292 | 20241216 | 144000 | 14657995550 | 39450 | 39450 | 39500 | 39400 | 1409 |
| 293 | 20241216 | 143900 | 14602410550 | 39450 | 39400 | 39500 | 39400 | 1106 |
| 294 | 20241216 | 143800 | 14558820500 | 39450 | 39500 | 39500 | 39400 | 352 |
| 295 | 20241216 | 143700 | 14544935150 | 39400 | 39450 | 39500 | 39400 | 523 |
| 296 | 20241216 | 143600 | 14524320150 | 39450 | 39450 | 39500 | 39400 | 521 |
| 297 | 20241216 | 143500 | 14503765750 | 39450 | 39450 | 39450 | 39400 | 180 |
| 298 | 20241216 | 143400 | 14496667750 | 39450 | 39450 | 39500 | 39400 | 747 |
| 299 | 20241216 | 143300 | 14467214400 | 39450 | 39450 | 39500 | 39450 | 414 |
| 300 | 20241216 | 143200 | 14450879300 | 39450 | 39400 | 39500 | 39400 | 215 |
| 301 | 20241216 | 143100 | 14442394900 | 39400 | 39450 | 39500 | 39400 | 667 |
| 302 | 20241216 | 143000 | 14416104150 | 39400 | 39400 | 39500 | 39400 | 484 |
| 303 | 20241216 | 142900 | 14397014850 | 39450 | 39500 | 39500 | 39450 | 1150 |
| 304 | 20241216 | 142800 | 14351637350 | 39500 | 39500 | 39500 | 39450 | 410 |
| 305 | 20241216 | 142700 | 14335456500 | 39500 | 39450 | 39550 | 39450 | 688 |
| 306 | 20241216 | 142600 | 14308275600 | 39500 | 39500 | 39500 | 39450 | 381 |
| 307 | 20241216 | 142500 | 14293231550 | 39550 | 39500 | 39550 | 39500 | 439 |
| 308 | 20241216 | 142400 | 14275881500 | 39500 | 39550 | 39550 | 39500 | 349 |
| 309 | 20241216 | 142300 | 14262086850 | 39500 | 39550 | 39550 | 39500 | 428 |
| 310 | 20241216 | 142200 | 14245170600 | 39500 | 39500 | 39550 | 39500 | 699 |
| 311 | 20241216 | 142100 | 14217554000 | 39550 | 39550 | 39550 | 39500 | 417 |
| 312 | 20241216 | 142000 | 14201064450 | 39600 | 39550 | 39600 | 39550 | 607 |
| 313 | 20241216 | 141900 | 14177047900 | 39550 | 39600 | 39600 | 39550 | 617 |
| 314 | 20241216 | 141800 | 14152636600 | 39550 | 39600 | 39600 | 39550 | 393 |
| 315 | 20241216 | 141700 | 14137085900 | 39600 | 39600 | 39600 | 39550 | 363 |
| 316 | 20241216 | 141600 | 14122718200 | 39500 | 39600 | 39600 | 39500 | 737 |
| 317 | 20241216 | 141500 | 14093567150 | 39550 | 39550 | 39600 | 39550 | 1432 |
| 318 | 20241216 | 141400 | 14036873450 | 39550 | 39600 | 39600 | 39550 | 276 |
| 319 | 20241216 | 141300 | 14025945550 | 39550 | 39600 | 39600 | 39550 | 525 |
| 320 | 20241216 | 141200 | 14005173200 | 39600 | 39550 | 39600 | 39500 | 319 |
| 321 | 20241216 | 141100 | 13992554150 | 39550 | 39600 | 39600 | 39500 | 453 |
| 322 | 20241216 | 141000 | 13974639250 | 39600 | 39500 | 39600 | 39500 | 615 |
| 323 | 20241216 | 140900 | 13950330500 | 39600 | 39500 | 39600 | 39500 | 282 |
| 324 | 20241216 | 140800 | 13939181400 | 39550 | 39500 | 39600 | 39500 | 330 |
| 325 | 20241216 | 140700 | 13926133650 | 39550 | 39500 | 39550 | 39500 | 392 |
| 326 | 20241216 | 140600 | 13910640900 | 39550 | 39500 | 39550 | 39500 | 439 |
| 327 | 20241216 | 140500 | 13893285600 | 39550 | 39500 | 39550 | 39500 | 339 |
| 328 | 20241216 | 140400 | 13879882850 | 39550 | 39500 | 39550 | 39500 | 298 |
| 329 | 20241216 | 140300 | 13868107700 | 39550 | 39600 | 39600 | 39500 | 348 |
| 330 | 20241216 | 140200 | 13854343400 | 39600 | 39600 | 39600 | 39550 | 242 |
| 331 | 20241216 | 140100 | 13844763900 | 39600 | 39550 | 39600 | 39550 | 578 |
| 332 | 20241216 | 140000 | 13821899200 | 39600 | 39550 | 39600 | 39550 | 230 |
| 333 | 20241216 | 135900 | 13812797700 | 39600 | 39600 | 39600 | 39550 | 558 |
| 334 | 20241216 | 135800 | 13790713150 | 39600 | 39600 | 39600 | 39550 | 499 |
| 335 | 20241216 | 135700 | 13770954900 | 39600 | 39600 | 39650 | 39600 | 527 |
| 336 | 20241216 | 135600 | 13750078500 | 39600 | 39600 | 39650 | 39600 | 1583 |
| 337 | 20241216 | 135500 | 13687388400 | 39550 | 39550 | 39600 | 39500 | 1389 |
| 338 | 20241216 | 135400 | 13632457500 | 39600 | 39600 | 39600 | 39550 | 601 |
| 339 | 20241216 | 135300 | 13608675100 | 39550 | 39600 | 39600 | 39550 | 295 |
| 340 | 20241216 | 135200 | 13596999300 | 39550 | 39550 | 39600 | 39550 | 512 |
| 341 | 20241216 | 135100 | 13576733700 | 39500 | 39600 | 39600 | 39500 | 546 |
| 342 | 20241216 | 135000 | 13555138550 | 39550 | 39500 | 39600 | 39500 | 427 |
| 343 | 20241216 | 134900 | 13538252600 | 39550 | 39500 | 39550 | 39500 | 318 |
| 344 | 20241216 | 134800 | 13525679950 | 39500 | 39550 | 39600 | 39500 | 3520 |
| 345 | 20241216 | 134700 | 13386356050 | 39550 | 39550 | 39550 | 39500 | 366 |
| 346 | 20241216 | 134600 | 13371886400 | 39550 | 39600 | 39600 | 39500 | 1399 |
| 347 | 20241216 | 134500 | 13316542200 | 39550 | 39600 | 39600 | 39550 | 537 |
| 348 | 20241216 | 134400 | 13295295300 | 39600 | 39600 | 39600 | 39550 | 349 |
| 349 | 20241216 | 134300 | 13281481300 | 39550 | 39600 | 39600 | 39550 | 1337 |
| 350 | 20241216 | 134200 | 13228543650 | 39600 | 39600 | 39600 | 39550 | 480 |
| 351 | 20241216 | 134100 | 13209550700 | 39600 | 39550 | 39600 | 39500 | 452 |
| 352 | 20241216 | 134000 | 13191674850 | 39500 | 39500 | 39600 | 39500 | 295 |
| 353 | 20241216 | 133900 | 13180015350 | 39500 | 39550 | 39600 | 39500 | 431 |
| 354 | 20241216 | 133800 | 13162977800 | 39550 | 39500 | 39550 | 39500 | 243 |
| 355 | 20241216 | 133700 | 13153373450 | 39500 | 39550 | 39550 | 39500 | 207 |
| 356 | 20241216 | 133600 | 13145189600 | 39500 | 39550 | 39550 | 39500 | 643 |
| 357 | 20241216 | 133500 | 13119773800 | 39550 | 39600 | 39600 | 39550 | 395 |
| 358 | 20241216 | 133400 | 13104150050 | 39550 | 39600 | 39600 | 39550 | 613 |
| 359 | 20241216 | 133300 | 13079897550 | 39600 | 39550 | 39600 | 39550 | 799 |
| 360 | 20241216 | 133200 | 13048291900 | 39550 | 39600 | 39600 | 39550 | 651 |
| 361 | 20241216 | 133100 | 13022535150 | 39550 | 39600 | 39600 | 39550 | 491 |
| 362 | 20241216 | 133000 | 13003106350 | 39600 | 39500 | 39600 | 39500 | 783 |
| 363 | 20241216 | 132900 | 12972130700 | 39500 | 39550 | 39550 | 39450 | 577 |
| 364 | 20241216 | 132800 | 12949328450 | 39500 | 39550 | 39550 | 39450 | 322 |
| 365 | 20241216 | 132700 | 12936605250 | 39550 | 39550 | 39550 | 39450 | 537 |
| 366 | 20241216 | 132600 | 12915396600 | 39550 | 39550 | 39550 | 39500 | 855 |
| 367 | 20241216 | 132500 | 12881592950 | 39550 | 39500 | 39550 | 39500 | 512 |
| 368 | 20241216 | 132400 | 12861359350 | 39550 | 39500 | 39550 | 39500 | 1981 |
| 369 | 20241216 | 132300 | 12783101800 | 39500 | 39500 | 39500 | 39450 | 607 |
| 370 | 20241216 | 132200 | 12759144050 | 39500 | 39450 | 39500 | 39450 | 453 |
| 371 | 20241216 | 132100 | 12741269500 | 39450 | 39500 | 39500 | 39400 | 1190 |
| 372 | 20241216 | 132000 | 12694331350 | 39450 | 39450 | 39500 | 39450 | 180 |
| 373 | 20241216 | 131900 | 12687224500 | 39500 | 39500 | 39500 | 39450 | 298 |
| 374 | 20241216 | 131800 | 12675461900 | 39500 | 39450 | 39500 | 39450 | 381 |
| 375 | 20241216 | 131700 | 12660422800 | 39450 | 39500 | 39550 | 39450 | 1206 |
| 376 | 20241216 | 131600 | 12612781700 | 39550 | 39500 | 39550 | 39500 | 251 |
| 377 | 20241216 | 131500 | 12602862250 | 39550 | 39500 | 39550 | 39450 | 1052 |
| 378 | 20241216 | 131400 | 12561314000 | 39500 | 39500 | 39550 | 39500 | 1033 |
| 379 | 20241216 | 131300 | 12520504250 | 39550 | 39450 | 39550 | 39450 | 1145 |
| 380 | 20241216 | 131200 | 12475271000 | 39450 | 39550 | 39550 | 39450 | 1055 |
| 381 | 20241216 | 131100 | 12433589800 | 39550 | 39550 | 39600 | 39500 | 724 |
| 382 | 20241216 | 131000 | 12404950800 | 39600 | 39550 | 39600 | 39550 | 989 |
| 383 | 20241216 | 130900 | 12365830450 | 39550 | 39550 | 39550 | 39500 | 481 |
| 384 | 20241216 | 130800 | 12346816500 | 39550 | 39500 | 39550 | 39500 | 1045 |
| 385 | 20241216 | 130700 | 12305521800 | 39550 | 39500 | 39550 | 39500 | 237 |
| 386 | 20241216 | 130600 | 12296152600 | 39550 | 39500 | 39550 | 39500 | 482 |
| 387 | 20241216 | 130500 | 12277093850 | 39500 | 39500 | 39550 | 39450 | 377 |
| 388 | 20241216 | 130400 | 12262201800 | 39500 | 39500 | 39600 | 39500 | 421 |
| 389 | 20241216 | 130300 | 12245548850 | 39500 | 39500 | 39550 | 39500 | 407 |
| 390 | 20241216 | 130200 | 12229467850 | 39550 | 39550 | 39550 | 39500 | 870 |
| 391 | 20241216 | 130100 | 12195060050 | 39500 | 39550 | 39550 | 39500 | 231 |
| 392 | 20241216 | 130000 | 12185932650 | 39500 | 39450 | 39550 | 39400 | 823 |
| 393 | 20241216 | 125900 | 12153463350 | 39450 | 39400 | 39450 | 39400 | 480 |
| 394 | 20241216 | 125800 | 12134538950 | 39400 | 39500 | 39500 | 39400 | 377 |
| 395 | 20241216 | 125700 | 12119670150 | 39400 | 39450 | 39450 | 39400 | 718 |
| 396 | 20241216 | 125600 | 12091355950 | 39400 | 39400 | 39450 | 39400 | 514 |
| 397 | 20241216 | 125500 | 12071083400 | 39400 | 39450 | 39450 | 39400 | 185 |
| 398 | 20241216 | 125400 | 12063787650 | 39450 | 39400 | 39450 | 39350 | 1802 |
| 399 | 20241216 | 125300 | 11992797600 | 39400 | 39350 | 39400 | 39350 | 222 |
| 400 | 20241216 | 125200 | 11984056350 | 39400 | 39350 | 39400 | 39350 | 267 |
| 401 | 20241216 | 125100 | 11973539900 | 39350 | 39400 | 39450 | 39350 | 1296 |
| 402 | 20241216 | 125000 | 11922475050 | 39450 | 39450 | 39450 | 39400 | 198 |
| 403 | 20241216 | 124900 | 11914667350 | 39450 | 39450 | 39450 | 39400 | 237 |
| 404 | 20241216 | 124800 | 11905324900 | 39400 | 39400 | 39450 | 39400 | 378 |
| 405 | 20241216 | 124700 | 11890428300 | 39450 | 39400 | 39450 | 39400 | 227 |
| 406 | 20241216 | 124600 | 11881479800 | 39400 | 39450 | 39450 | 39400 | 164 |
| 407 | 20241216 | 124500 | 11875010550 | 39400 | 39400 | 39450 | 39400 | 360 |
| 408 | 20241216 | 124400 | 11860818100 | 39400 | 39450 | 39450 | 39400 | 254 |
| 409 | 20241216 | 124300 | 11850805800 | 39450 | 39450 | 39450 | 39400 | 107 |
| 410 | 20241216 | 124200 | 11846587550 | 39400 | 39450 | 39450 | 39400 | 837 |
| 411 | 20241216 | 124100 | 11813574250 | 39450 | 39500 | 39500 | 39450 | 293 |
| 412 | 20241216 | 124000 | 11802005800 | 39500 | 39500 | 39550 | 39500 | 1396 |
| 413 | 20241216 | 123900 | 11746863200 | 39500 | 39550 | 39600 | 39500 | 882 |
| 414 | 20241216 | 123800 | 11711977950 | 39600 | 39600 | 39600 | 39550 | 313 |
| 415 | 20241216 | 123700 | 11699592700 | 39550 | 39600 | 39600 | 39550 | 233 |
| 416 | 20241216 | 123600 | 11690374350 | 39550 | 39600 | 39600 | 39550 | 658 |
| 417 | 20241216 | 123500 | 11664347050 | 39600 | 39600 | 39600 | 39550 | 434 |
| 418 | 20241216 | 123400 | 11647175200 | 39550 | 39550 | 39600 | 39550 | 254 |
| 419 | 20241216 | 123300 | 11637122850 | 39550 | 39600 | 39600 | 39550 | 261 |
| 420 | 20241216 | 123200 | 11626795100 | 39550 | 39550 | 39600 | 39550 | 141 |
| 421 | 20241216 | 123100 | 11621215350 | 39550 | 39600 | 39600 | 39550 | 941 |
| 422 | 20241216 | 123000 | 11583992200 | 39550 | 39550 | 39600 | 39550 | 644 |
| 423 | 20241216 | 122900 | 11558516750 | 39550 | 39550 | 39600 | 39550 | 242 |
| 424 | 20241216 | 122800 | 11548940700 | 39550 | 39600 | 39600 | 39550 | 252 |
| 425 | 20241216 | 122700 | 11538972650 | 39600 | 39550 | 39600 | 39550 | 257 |
| 426 | 20241216 | 122600 | 11528797500 | 39550 | 39650 | 39650 | 39550 | 945 |
| 427 | 20241216 | 122500 | 11491387600 | 39600 | 39650 | 39650 | 39600 | 3371 |
| 428 | 20241216 | 122400 | 11357878550 | 39650 | 39650 | 39650 | 39600 | 497 |
| 429 | 20241216 | 122300 | 11338185500 | 39650 | 39650 | 39650 | 39550 | 545 |
| 430 | 20241216 | 122200 | 11316609200 | 39600 | 39650 | 39650 | 39600 | 112 |
| 431 | 20241216 | 122100 | 11312169400 | 39600 | 39550 | 39650 | 39500 | 1927 |
| 432 | 20241216 | 122000 | 11235935850 | 39500 | 39500 | 39550 | 39500 | 2345 |
| 433 | 20241216 | 121900 | 11143304450 | 39450 | 39450 | 39500 | 39450 | 154 |
| 434 | 20241216 | 121800 | 11137227950 | 39500 | 39450 | 39500 | 39450 | 360 |
| 435 | 20241216 | 121700 | 11123015400 | 39450 | 39500 | 39500 | 39450 | 214 |
| 436 | 20241216 | 121600 | 11114568700 | 39500 | 39450 | 39500 | 39450 | 430 |
| 437 | 20241216 | 121500 | 11097590950 | 39450 | 39450 | 39500 | 39450 | 122 |
| 438 | 20241216 | 121400 | 11092773600 | 39450 | 39500 | 39500 | 39450 | 291 |
| 439 | 20241216 | 121300 | 11081286000 | 39450 | 39500 | 39500 | 39450 | 181 |
| 440 | 20241216 | 121200 | 11074139800 | 39500 | 39500 | 39500 | 39450 | 166 |
| 441 | 20241216 | 121100 | 11067587650 | 39450 | 39500 | 39500 | 39450 | 224 |
| 442 | 20241216 | 121000 | 11058747850 | 39500 | 39500 | 39500 | 39450 | 353 |
| 443 | 20241216 | 120900 | 11044810150 | 39450 | 39450 | 39450 | 39450 | 127 |
| 444 | 20241216 | 120800 | 11039800000 | 39500 | 39450 | 39500 | 39450 | 473 |
| 445 | 20241216 | 120700 | 11021119150 | 39450 | 39450 | 39500 | 39450 | 429 |
| 446 | 20241216 | 120600 | 11004188550 | 39450 | 39450 | 39550 | 39450 | 193 |
| 447 | 20241216 | 120500 | 10996564300 | 39500 | 39500 | 39500 | 39450 | 352 |
| 448 | 20241216 | 120400 | 10982666450 | 39500 | 39550 | 39550 | 39500 | 170 |
| 449 | 20241216 | 120300 | 10975944650 | 39500 | 39500 | 39550 | 39500 | 265 |
| 450 | 20241216 | 120200 | 10965472600 | 39500 | 39500 | 39550 | 39450 | 396 |
| 451 | 20241216 | 120100 | 10949830700 | 39500 | 39500 | 39550 | 39500 | 583 |
| 452 | 20241216 | 120000 | 10926802100 | 39550 | 39550 | 39550 | 39500 | 364 |
| 453 | 20241216 | 115900 | 10912414350 | 39500 | 39500 | 39550 | 39500 | 110 |
| 454 | 20241216 | 115800 | 10908067900 | 39550 | 39550 | 39550 | 39500 | 519 |
| 455 | 20241216 | 115700 | 10887541750 | 39500 | 39550 | 39600 | 39500 | 269 |
| 456 | 20241216 | 115600 | 10876900000 | 39600 | 39550 | 39600 | 39500 | 439 |
| 457 | 20241216 | 115500 | 10859545000 | 39550 | 39600 | 39600 | 39500 | 1370 |
| 458 | 20241216 | 115400 | 10805357300 | 39600 | 39600 | 39650 | 39550 | 602 |
| 459 | 20241216 | 115300 | 10781519650 | 39600 | 39650 | 39650 | 39550 | 622 |
| 460 | 20241216 | 115200 | 10756881900 | 39650 | 39600 | 39650 | 39600 | 2968 |
| 461 | 20241216 | 115100 | 10639323100 | 39550 | 39500 | 39600 | 39500 | 4000 |
| 462 | 20241216 | 115000 | 10481125550 | 39500 | 39500 | 39550 | 39450 | 735 |
| 463 | 20241216 | 114900 | 10452092600 | 39500 | 39500 | 39550 | 39450 | 1304 |
| 464 | 20241216 | 114800 | 10400583150 | 39500 | 39550 | 39550 | 39500 | 330 |
| 465 | 20241216 | 114700 | 10387544450 | 39500 | 39550 | 39550 | 39500 | 527 |
| 466 | 20241216 | 114600 | 10366713200 | 39500 | 39500 | 39550 | 39500 | 173 |
| 467 | 20241216 | 114500 | 10359876700 | 39500 | 39500 | 39550 | 39500 | 208 |
| 468 | 20241216 | 114400 | 10351657200 | 39500 | 39550 | 39550 | 39500 | 191 |
| 469 | 20241216 | 114300 | 10344108950 | 39550 | 39500 | 39550 | 39500 | 209 |
| 470 | 20241216 | 114200 | 10335849700 | 39500 | 39550 | 39550 | 39500 | 335 |
| 471 | 20241216 | 114100 | 10322608800 | 39550 | 39500 | 39550 | 39500 | 321 |
| 472 | 20241216 | 114000 | 10309919950 | 39550 | 39500 | 39550 | 39500 | 257 |
| 473 | 20241216 | 113900 | 10299756700 | 39550 | 39500 | 39550 | 39500 | 393 |
| 474 | 20241216 | 113800 | 10284219750 | 39500 | 39500 | 39500 | 39450 | 2275 |
| 475 | 20241216 | 113700 | 10194369200 | 39450 | 39500 | 39550 | 39450 | 315 |
| 476 | 20241216 | 113600 | 10181933300 | 39500 | 39550 | 39550 | 39450 | 268 |
| 477 | 20241216 | 113500 | 10171345900 | 39500 | 39500 | 39550 | 39450 | 567 |
| 478 | 20241216 | 113400 | 10148950550 | 39500 | 39450 | 39500 | 39450 | 412 |
| 479 | 20241216 | 113300 | 10132680350 | 39450 | 39450 | 39500 | 39450 | 221 |
| 480 | 20241216 | 113200 | 10123958150 | 39450 | 39550 | 39550 | 39450 | 417 |
| 481 | 20241216 | 113100 | 10107482150 | 39550 | 39550 | 39550 | 39500 | 670 |
| 482 | 20241216 | 113000 | 10081011650 | 39550 | 39550 | 39550 | 39500 | 288 |
| 483 | 20241216 | 112900 | 10069626850 | 39550 | 39500 | 39550 | 39500 | 390 |
| 484 | 20241216 | 112800 | 10054212650 | 39500 | 39550 | 39550 | 39500 | 393 |
| 485 | 20241216 | 112700 | 10038682150 | 39550 | 39550 | 39550 | 39500 | 374 |
| 486 | 20241216 | 112600 | 10023899450 | 39550 | 39500 | 39600 | 39500 | 350 |
| 487 | 20241216 | 112500 | 10010059500 | 39500 | 39550 | 39550 | 39500 | 875 |
| 488 | 20241216 | 112400 | 9975476550 | 39600 | 39550 | 39600 | 39500 | 1330 |
| 489 | 20241216 | 112300 | 9922871800 | 39550 | 39550 | 39550 | 39500 | 703 |
| 490 | 20241216 | 112200 | 9895093500 | 39550 | 39450 | 39550 | 39450 | 1414 |
| 491 | 20241216 | 112100 | 9839234750 | 39450 | 39550 | 39550 | 39450 | 676 |
| 492 | 20241216 | 112000 | 9812529950 | 39550 | 39500 | 39550 | 39500 | 153 |
| 493 | 20241216 | 111900 | 9806482950 | 39550 | 39500 | 39550 | 39500 | 797 |
| 494 | 20241216 | 111800 | 9774996600 | 39500 | 39550 | 39550 | 39500 | 627 |
| 495 | 20241216 | 111700 | 9750227600 | 39500 | 39500 | 39550 | 39500 | 790 |
| 496 | 20241216 | 111600 | 9719013200 | 39500 | 39500 | 39500 | 39450 | 1422 |
| 497 | 20241216 | 111500 | 9662848800 | 39500 | 39450 | 39500 | 39450 | 253 |
| 498 | 20241216 | 111400 | 9652860450 | 39500 | 39500 | 39550 | 39500 | 930 |
| 499 | 20241216 | 111300 | 9616123200 | 39500 | 39500 | 39550 | 39450 | 743 |
| 500 | 20241216 | 111200 | 9586768050 | 39500 | 39500 | 39550 | 39450 | 1617 |
| 501 | 20241216 | 111100 | 9522894300 | 39450 | 39450 | 39500 | 39450 | 206 |
| 502 | 20241216 | 111000 | 9514765650 | 39500 | 39450 | 39500 | 39400 | 228 |
| 503 | 20241216 | 110900 | 9505773700 | 39500 | 39400 | 39500 | 39400 | 750 |
| 504 | 20241216 | 110800 | 9476210300 | 39450 | 39400 | 39450 | 39400 | 955 |
| 505 | 20241216 | 110700 | 9438577750 | 39400 | 39450 | 39450 | 39400 | 196 |
| 506 | 20241216 | 110600 | 9430851900 | 39400 | 39450 | 39450 | 39400 | 826 |
| 507 | 20241216 | 110500 | 9398272350 | 39450 | 39500 | 39500 | 39450 | 729 |
| 508 | 20241216 | 110400 | 9369503200 | 39500 | 39450 | 39500 | 39450 | 493 |
| 509 | 20241216 | 110300 | 9350051350 | 39450 | 39400 | 39500 | 39400 | 1548 |
| 510 | 20241216 | 110200 | 9289009000 | 39400 | 39400 | 39450 | 39400 | 1452 |
| 511 | 20241216 | 110100 | 9231789800 | 39350 | 39350 | 39400 | 39350 | 405 |
| 512 | 20241216 | 110000 | 9215845500 | 39350 | 39400 | 39400 | 39300 | 212 |
| 513 | 20241216 | 105900 | 9207502300 | 39350 | 39350 | 39350 | 39350 | 838 |
| 514 | 20241216 | 105800 | 9174527000 | 39300 | 39350 | 39350 | 39300 | 324 |
| 515 | 20241216 | 105700 | 9161782650 | 39350 | 39300 | 39350 | 39300 | 908 |
| 516 | 20241216 | 105600 | 9126058150 | 39300 | 39350 | 39350 | 39300 | 457 |
| 517 | 20241216 | 105500 | 9108086700 | 39350 | 39250 | 39350 | 39200 | 419 |
| 518 | 20241216 | 105400 | 9091638100 | 39300 | 39250 | 39300 | 39200 | 171 |
| 519 | 20241216 | 105300 | 9084925200 | 39250 | 39250 | 39300 | 39250 | 835 |
| 520 | 20241216 | 105200 | 9052142900 | 39250 | 39200 | 39250 | 39200 | 52 |
| 521 | 20241216 | 105100 | 9050103000 | 39200 | 39250 | 39250 | 39200 | 251 |
| 522 | 20241216 | 105000 | 9040255850 | 39200 | 39200 | 39250 | 39150 | 411 |
| 523 | 20241216 | 104900 | 9024138500 | 39250 | 39150 | 39250 | 39150 | 282 |
| 524 | 20241216 | 104800 | 9013084500 | 39150 | 39200 | 39200 | 39150 | 204 |
| 525 | 20241216 | 104700 | 9005091650 | 39250 | 39200 | 39250 | 39150 | 781 |
| 526 | 20241216 | 104600 | 8974486350 | 39200 | 39250 | 39250 | 39150 | 339 |
| 527 | 20241216 | 104500 | 8961197050 | 39250 | 39200 | 39250 | 39200 | 63 |
| 528 | 20241216 | 104400 | 8958725650 | 39200 | 39250 | 39250 | 39200 | 223 |
| 529 | 20241216 | 104300 | 8949978900 | 39250 | 39200 | 39250 | 39150 | 722 |
| 530 | 20241216 | 104200 | 8921670300 | 39150 | 39250 | 39250 | 39150 | 2200 |
| 531 | 20241216 | 104100 | 8835461050 | 39200 | 39250 | 39250 | 39200 | 541 |
| 532 | 20241216 | 104000 | 8814239450 | 39200 | 39250 | 39250 | 39200 | 102 |
| 533 | 20241216 | 103900 | 8810237450 | 39150 | 39200 | 39250 | 39150 | 492 |
| 534 | 20241216 | 103800 | 8790969600 | 39200 | 39250 | 39250 | 39100 | 3860 |
| 535 | 20241216 | 103700 | 8639771650 | 39200 | 39250 | 39250 | 39200 | 1055 |
| 536 | 20241216 | 103600 | 8598366450 | 39250 | 39300 | 39350 | 39250 | 1939 |
| 537 | 20241216 | 103500 | 8522202150 | 39350 | 39350 | 39350 | 39300 | 1727 |
| 538 | 20241216 | 103400 | 8454245200 | 39350 | 39300 | 39350 | 39300 | 456 |
| 539 | 20241216 | 103300 | 8436308650 | 39300 | 39350 | 39350 | 39250 | 727 |
| 540 | 20241216 | 103200 | 8407731650 | 39350 | 39400 | 39400 | 39300 | 212 |
| 541 | 20241216 | 103100 | 8399387100 | 39400 | 39300 | 39400 | 39300 | 5533 |
| 542 | 20241216 | 103000 | 8181554000 | 39250 | 39250 | 39300 | 39250 | 555 |
| 543 | 20241216 | 102900 | 8159767150 | 39300 | 39200 | 39300 | 39200 | 604 |
| 544 | 20241216 | 102800 | 8136063500 | 39200 | 39200 | 39250 | 39200 | 106 |
| 545 | 20241216 | 102700 | 8131904250 | 39250 | 39200 | 39250 | 39200 | 87 |
| 546 | 20241216 | 102600 | 8128493750 | 39200 | 39200 | 39250 | 39200 | 1506 |
| 547 | 20241216 | 102500 | 8069454650 | 39200 | 39300 | 39300 | 39200 | 210 |
| 548 | 20241216 | 102400 | 8061216250 | 39250 | 39250 | 39250 | 39200 | 533 |
| 549 | 20241216 | 102300 | 8040309800 | 39250 | 39150 | 39250 | 39150 | 836 |
| 550 | 20241216 | 102200 | 8007512500 | 39150 | 39150 | 39200 | 39150 | 937 |
| 551 | 20241216 | 102100 | 7970816150 | 39150 | 39050 | 39200 | 39050 | 1613 |
| 552 | 20241216 | 102000 | 7907694950 | 39100 | 39150 | 39150 | 39100 | 1331 |
| 553 | 20241216 | 101900 | 7855651400 | 39150 | 39150 | 39150 | 39100 | 539 |
| 554 | 20241216 | 101800 | 7834567450 | 39150 | 39150 | 39200 | 39150 | 1868 |
| 555 | 20241216 | 101700 | 7761432100 | 39200 | 39200 | 39250 | 39150 | 2359 |
| 556 | 20241216 | 101600 | 7668972400 | 39200 | 39250 | 39250 | 39200 | 1590 |
| 557 | 20241216 | 101500 | 7606600950 | 39250 | 39250 | 39300 | 39250 | 442 |
| 558 | 20241216 | 101400 | 7589248450 | 39250 | 39350 | 39350 | 39250 | 8435 |
| 559 | 20241216 | 101300 | 7257913450 | 39350 | 39350 | 39350 | 39300 | 1166 |
| 560 | 20241216 | 101200 | 7212088950 | 39350 | 39350 | 39350 | 39300 | 404 |
| 561 | 20241216 | 101100 | 7196200150 | 39300 | 39350 | 39350 | 39300 | 1275 |
| 562 | 20241216 | 101000 | 7146089700 | 39350 | 39300 | 39350 | 39300 | 1242 |
| 563 | 20241216 | 100900 | 7097277350 | 39300 | 39300 | 39350 | 39250 | 2743 |
| 564 | 20241216 | 100800 | 6989500300 | 39300 | 39350 | 39350 | 39300 | 943 |
| 565 | 20241216 | 100700 | 6952394550 | 39400 | 39400 | 39450 | 39350 | 1352 |
| 566 | 20241216 | 100600 | 6899142500 | 39450 | 39400 | 39450 | 39350 | 2697 |
| 567 | 20241216 | 100500 | 6792865350 | 39350 | 39400 | 39400 | 39350 | 975 |
| 568 | 20241216 | 100400 | 6754493800 | 39350 | 39350 | 39400 | 39300 | 318 |
| 569 | 20241216 | 100300 | 6741986800 | 39350 | 39350 | 39350 | 39300 | 1061 |
| 570 | 20241216 | 100200 | 6700245750 | 39350 | 39350 | 39350 | 39300 | 518 |
| 571 | 20241216 | 100100 | 6679870150 | 39350 | 39350 | 39400 | 39300 | 819 |
| 572 | 20241216 | 100000 | 6647641450 | 39350 | 39300 | 39350 | 39300 | 837 |
| 573 | 20241216 | 095900 | 6614714000 | 39300 | 39350 | 39350 | 39300 | 1055 |
| 574 | 20241216 | 095800 | 6573234900 | 39350 | 39300 | 39350 | 39300 | 3274 |
| 575 | 20241216 | 095700 | 6444460300 | 39300 | 39350 | 39350 | 39300 | 1307 |
| 576 | 20241216 | 095600 | 6393070400 | 39300 | 39400 | 39400 | 39300 | 1184 |
| 577 | 20241216 | 095500 | 6346478350 | 39400 | 39400 | 39400 | 39350 | 1824 |
| 578 | 20241216 | 095400 | 6274697450 | 39400 | 39400 | 39400 | 39350 | 456 |
| 579 | 20241216 | 095300 | 6256736300 | 39400 | 39400 | 39400 | 39350 | 321 |
| 580 | 20241216 | 095200 | 6244093750 | 39350 | 39300 | 39350 | 39250 | 1538 |
| 581 | 20241216 | 095100 | 6183641250 | 39250 | 39350 | 39350 | 39250 | 5161 |
| 582 | 20241216 | 095000 | 5980714600 | 39400 | 39400 | 39400 | 39350 | 721 |
| 583 | 20241216 | 094900 | 5952311300 | 39400 | 39350 | 39450 | 39350 | 1173 |
| 584 | 20241216 | 094800 | 5906093900 | 39400 | 39500 | 39500 | 39350 | 2378 |
| 585 | 20241216 | 094700 | 5812355650 | 39450 | 39550 | 39550 | 39450 | 3317 |
| 586 | 20241216 | 094600 | 5681341100 | 39500 | 39500 | 39550 | 39500 | 266 |
| 587 | 20241216 | 094500 | 5670828500 | 39500 | 39500 | 39550 | 39500 | 956 |
| 588 | 20241216 | 094400 | 5633064600 | 39500 | 39550 | 39550 | 39500 | 236 |
| 589 | 20241216 | 094300 | 5623732400 | 39550 | 39600 | 39600 | 39500 | 315 |
| 590 | 20241216 | 094200 | 5611277700 | 39600 | 39550 | 39600 | 39500 | 572 |
| 591 | 20241216 | 094100 | 5588649550 | 39550 | 39550 | 39550 | 39500 | 1359 |
| 592 | 20241216 | 094000 | 5534928600 | 39550 | 39600 | 39600 | 39500 | 686 |
| 593 | 20241216 | 093900 | 5507797200 | 39600 | 39600 | 39600 | 39550 | 947 |
| 594 | 20241216 | 093800 | 5470315550 | 39600 | 39500 | 39600 | 39500 | 507 |
| 595 | 20241216 | 093700 | 5450266750 | 39550 | 39450 | 39550 | 39450 | 683 |
| 596 | 20241216 | 093600 | 5423274000 | 39500 | 39500 | 39550 | 39500 | 371 |
| 597 | 20241216 | 093500 | 5408619400 | 39500 | 39500 | 39550 | 39450 | 1814 |
| 598 | 20241216 | 093400 | 5336994050 | 39450 | 39450 | 39500 | 39450 | 1065 |
| 599 | 20241216 | 093300 | 5294975250 | 39400 | 39500 | 39500 | 39400 | 1998 |
| 600 | 20241216 | 093200 | 5216093700 | 39550 | 39600 | 39650 | 39500 | 736 |
| 601 | 20241216 | 093100 | 5186987650 | 39600 | 39550 | 39650 | 39550 | 1217 |
| 602 | 20241216 | 093000 | 5138824550 | 39600 | 39500 | 39600 | 39450 | 1062 |
| 603 | 20241216 | 092900 | 5096826250 | 39450 | 39600 | 39600 | 39450 | 3480 |
| 604 | 20241216 | 092800 | 4959290000 | 39600 | 39550 | 39600 | 39500 | 635 |
| 605 | 20241216 | 092700 | 4934165600 | 39550 | 39550 | 39600 | 39550 | 1168 |
| 606 | 20241216 | 092600 | 4887968700 | 39600 | 39500 | 39600 | 39500 | 387 |
| 607 | 20241216 | 092500 | 4872664050 | 39550 | 39450 | 39550 | 39450 | 1670 |
| 608 | 20241216 | 092400 | 4806728100 | 39500 | 39400 | 39500 | 39400 | 1994 |
| 609 | 20241216 | 092300 | 4728084450 | 39400 | 39400 | 39450 | 39300 | 4032 |
| 610 | 20241216 | 092200 | 4569321850 | 39400 | 39500 | 39500 | 39400 | 1890 |
| 611 | 20241216 | 092100 | 4494756250 | 39500 | 39450 | 39500 | 39450 | 610 |
| 612 | 20241216 | 092000 | 4470674950 | 39450 | 39600 | 39600 | 39450 | 2732 |
| 613 | 20241216 | 091900 | 4362657550 | 39500 | 39550 | 39600 | 39500 | 4723 |
| 614 | 20241216 | 091800 | 4176003800 | 39550 | 39500 | 39600 | 39500 | 2318 |
| 615 | 20241216 | 091700 | 4084401850 | 39500 | 39700 | 39700 | 39500 | 10899 |
| 616 | 20241216 | 091600 | 3652451200 | 39700 | 39750 | 39800 | 39700 | 3309 |
| 617 | 20241216 | 091500 | 3521064750 | 39800 | 39900 | 39900 | 39750 | 3820 |
| 618 | 20241216 | 091400 | 3368884800 | 39900 | 39950 | 40000 | 39900 | 1825 |
| 619 | 20241216 | 091300 | 3295976650 | 39950 | 39850 | 40000 | 39850 | 8355 |
| 620 | 20241216 | 091200 | 2962396650 | 39850 | 39900 | 39950 | 39800 | 3564 |
| 621 | 20241216 | 091100 | 2820321450 | 39900 | 39850 | 39950 | 39850 | 4448 |
| 622 | 20241216 | 091000 | 2642847100 | 39850 | 39850 | 39900 | 39800 | 4855 |
| 623 | 20241216 | 090900 | 2449336900 | 39850 | 39800 | 39850 | 39800 | 3359 |
| 624 | 20241216 | 090800 | 2315564300 | 39800 | 39750 | 39850 | 39700 | 3815 |
| 625 | 20241216 | 090700 | 2163689850 | 39800 | 39650 | 39800 | 39600 | 3747 |
| 626 | 20241216 | 090600 | 2014840800 | 39650 | 39600 | 39700 | 39550 | 2690 |
| 627 | 20241216 | 090500 | 1908211000 | 39600 | 39600 | 39650 | 39550 | 3061 |
| 628 | 20241216 | 090400 | 1787036300 | 39600 | 39600 | 39650 | 39550 | 3717 |
| 629 | 20241216 | 090300 | 1639856400 | 39600 | 39750 | 39850 | 39600 | 6478 |
| 630 | 20241216 | 090200 | 1382972200 | 39800 | 39650 | 39850 | 39600 | 9741 |
| 631 | 20241216 | 090100 | 995851800 | 39600 | 39500 | 39650 | 39400 | 4492 |
| 632 | 20241216 | 090000 | 818189400 | 39500 | 39500 | 39550 | 39200 | 17700 |