34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 191900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 3 | 20241217 | 191800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20241217 | 191700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20241217 | 191600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20241217 | 191500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20241217 | 191400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20241217 | 191300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20241217 | 191200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20241217 | 191100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20241217 | 191000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20241217 | 190900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20241217 | 190800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20241217 | 190700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20241217 | 190600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20241217 | 190500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20241217 | 190400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20241217 | 190300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20241217 | 190200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20241217 | 190100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20241217 | 190000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20241217 | 185900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20241217 | 185800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20241217 | 185700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20241217 | 185600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20241217 | 185500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20241217 | 185400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20241217 | 185300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20241217 | 185200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20241217 | 185100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20241217 | 185000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20241217 | 184900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 33 | 20241217 | 184800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20241217 | 184700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20241217 | 184600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20241217 | 184500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20241217 | 184400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20241217 | 184300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20241217 | 184200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20241217 | 184100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20241217 | 184000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20241217 | 183900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20241217 | 183800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20241217 | 183700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20241217 | 183600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20241217 | 183500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20241217 | 183400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20241217 | 183300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20241217 | 183200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20241217 | 183100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20241217 | 183000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20241217 | 182900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20241217 | 182800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20241217 | 182700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20241217 | 182600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20241217 | 182500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20241217 | 182400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20241217 | 182300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20241217 | 182200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20241217 | 182100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20241217 | 182000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20241217 | 181900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 63 | 20241217 | 181800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20241217 | 181700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20241217 | 181600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20241217 | 181500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20241217 | 181400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20241217 | 181300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20241217 | 181200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20241217 | 181100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20241217 | 181000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20241217 | 180900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20241217 | 180800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20241217 | 180700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20241217 | 180600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20241217 | 180500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20241217 | 180400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20241217 | 180300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20241217 | 180200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20241217 | 180100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20241217 | 180000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20241217 | 175900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20241217 | 175800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20241217 | 175700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20241217 | 175600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20241217 | 175500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20241217 | 175400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20241217 | 175300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20241217 | 175200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20241217 | 175100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20241217 | 175000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20241217 | 174900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 93 | 20241217 | 174800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20241217 | 174700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20241217 | 174600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20241217 | 174500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20241217 | 174400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20241217 | 174300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20241217 | 174200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20241217 | 174100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20241217 | 174000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20241217 | 173900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20241217 | 173800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20241217 | 173700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20241217 | 173600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20241217 | 173500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20241217 | 173400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20241217 | 173300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20241217 | 173200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20241217 | 173100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20241217 | 173000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20241217 | 172900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20241217 | 172800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20241217 | 172700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20241217 | 172600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20241217 | 172500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20241217 | 172400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20241217 | 172300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20241217 | 172200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20241217 | 172100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20241217 | 172000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20241217 | 171900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 123 | 20241217 | 171800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20241217 | 171700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20241217 | 171600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20241217 | 171500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20241217 | 171400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20241217 | 171300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20241217 | 171200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20241217 | 171100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20241217 | 171000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20241217 | 170900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20241217 | 170800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20241217 | 170700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20241217 | 170600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20241217 | 170500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20241217 | 170400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20241217 | 170300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20241217 | 170200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20241217 | 170100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20241217 | 170000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20241217 | 165900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20241217 | 165800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20241217 | 165700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20241217 | 165600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20241217 | 165500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20241217 | 165400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20241217 | 165300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20241217 | 165200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20241217 | 165100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20241217 | 165000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20241217 | 164900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 153 | 20241217 | 164800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20241217 | 164700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20241217 | 164600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20241217 | 164500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20241217 | 164400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20241217 | 164300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20241217 | 164200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20241217 | 164100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20241217 | 164000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20241217 | 163900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20241217 | 163800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20241217 | 163700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20241217 | 163600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20241217 | 163500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20241217 | 163400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20241217 | 163300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20241217 | 163200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20241217 | 163100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20241217 | 163000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20241217 | 162900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20241217 | 162800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20241217 | 162700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20241217 | 162600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20241217 | 162500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20241217 | 162400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20241217 | 162300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20241217 | 162200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20241217 | 162100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20241217 | 162000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20241217 | 161900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 183 | 20241217 | 161800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20241217 | 161700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20241217 | 161600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20241217 | 161500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20241217 | 161400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20241217 | 161300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20241217 | 161200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20241217 | 161100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20241217 | 161000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20241217 | 160900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20241217 | 160800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20241217 | 160700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20241217 | 160600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20241217 | 160500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20241217 | 160400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20241217 | 160300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20241217 | 160200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20241217 | 160100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20241217 | 160000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20241217 | 155900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20241217 | 155800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20241217 | 155700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20241217 | 155600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20241217 | 155500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20241217 | 155400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20241217 | 155300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20241217 | 155200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20241217 | 155100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20241217 | 155000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20241217 | 154900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 213 | 20241217 | 154800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20241217 | 154700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20241217 | 154600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20241217 | 154500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20241217 | 154400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20241217 | 154300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20241217 | 154200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20241217 | 154100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20241217 | 154000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20241217 | 153900 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20241217 | 153800 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20241217 | 153700 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20241217 | 153600 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20241217 | 153500 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20241217 | 153400 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20241217 | 153300 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20241217 | 153200 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20241217 | 153100 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20241217 | 153000 | 86576654650 | 42850 | 42850 | 42850 | 42850 | 126001 |
| 232 | 20241217 | 152900 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20241217 | 152800 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20241217 | 152700 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20241217 | 152600 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20241217 | 152500 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20241217 | 152400 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20241217 | 152300 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20241217 | 152200 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20241217 | 152100 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20241217 | 152000 | 81177511800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20241217 | 151900 | 81177511800 | 42800 | 42800 | 42800 | 42750 | 9748 |
| 243 | 20241217 | 151800 | 80760525600 | 42800 | 42750 | 42800 | 42700 | 7475 |
| 244 | 20241217 | 151700 | 80440873650 | 42800 | 42800 | 42800 | 42700 | 7870 |
| 245 | 20241217 | 151600 | 80104361000 | 42750 | 42800 | 42800 | 42700 | 11582 |
| 246 | 20241217 | 151500 | 79609199300 | 42750 | 42800 | 42800 | 42700 | 4394 |
| 247 | 20241217 | 151400 | 79421305250 | 42750 | 42800 | 42800 | 42700 | 10785 |
| 248 | 20241217 | 151300 | 78960179350 | 42750 | 42800 | 42850 | 42700 | 12891 |
| 249 | 20241217 | 151200 | 78408885500 | 42800 | 42800 | 42850 | 42750 | 15767 |
| 250 | 20241217 | 151100 | 77734635500 | 42800 | 42800 | 42850 | 42750 | 7947 |
| 251 | 20241217 | 151000 | 77394560850 | 42800 | 42850 | 42900 | 42750 | 9310 |
| 252 | 20241217 | 150900 | 76995928250 | 42850 | 42850 | 42900 | 42850 | 2788 |
| 253 | 20241217 | 150800 | 76876416850 | 42850 | 42850 | 42900 | 42800 | 20380 |
| 254 | 20241217 | 150700 | 76003633550 | 42850 | 42900 | 42900 | 42850 | 9439 |
| 255 | 20241217 | 150600 | 75599129200 | 42900 | 42900 | 42900 | 42850 | 4766 |
| 256 | 20241217 | 150500 | 75394774350 | 42850 | 42850 | 42950 | 42850 | 11689 |
| 257 | 20241217 | 150400 | 74893374050 | 42850 | 42950 | 42950 | 42850 | 9196 |
| 258 | 20241217 | 150300 | 74498853500 | 42900 | 42950 | 42950 | 42900 | 9504 |
| 259 | 20241217 | 150200 | 74091034900 | 42950 | 42950 | 42950 | 42900 | 2532 |
| 260 | 20241217 | 150100 | 73982339500 | 42900 | 43000 | 43000 | 42900 | 3644 |
| 261 | 20241217 | 150000 | 73825898500 | 43000 | 42950 | 43000 | 42900 | 3570 |
| 262 | 20241217 | 145900 | 73672528200 | 43000 | 42900 | 43000 | 42900 | 5729 |
| 263 | 20241217 | 145800 | 73426444700 | 42950 | 43000 | 43000 | 42900 | 6277 |
| 264 | 20241217 | 145700 | 73156844000 | 42950 | 42950 | 43000 | 42900 | 2564 |
| 265 | 20241217 | 145600 | 73046676450 | 43000 | 42950 | 43050 | 42900 | 4388 |
| 266 | 20241217 | 145500 | 72857949750 | 42950 | 43000 | 43000 | 42900 | 5082 |
| 267 | 20241217 | 145400 | 72639686600 | 42950 | 43000 | 43000 | 42900 | 2174 |
| 268 | 20241217 | 145300 | 72546286250 | 43000 | 42950 | 43000 | 42900 | 3495 |
| 269 | 20241217 | 145200 | 72396208800 | 43000 | 43000 | 43000 | 42900 | 4416 |
| 270 | 20241217 | 145100 | 72206539250 | 42950 | 43000 | 43050 | 42900 | 7380 |
| 271 | 20241217 | 145000 | 71889430950 | 43000 | 43000 | 43050 | 42900 | 5464 |
| 272 | 20241217 | 144900 | 71654670150 | 43000 | 43000 | 43000 | 42950 | 3608 |
| 273 | 20241217 | 144800 | 71499634100 | 43000 | 42950 | 43000 | 42900 | 7689 |
| 274 | 20241217 | 144700 | 71169341750 | 42950 | 42950 | 43050 | 42950 | 5982 |
| 275 | 20241217 | 144600 | 70912097000 | 43000 | 43000 | 43000 | 42950 | 3660 |
| 276 | 20241217 | 144500 | 70754794850 | 43050 | 43050 | 43050 | 42950 | 2258 |
| 277 | 20241217 | 144400 | 70657679750 | 43000 | 43050 | 43050 | 42950 | 1718 |
| 278 | 20241217 | 144300 | 70583791250 | 43000 | 42950 | 43050 | 42950 | 3806 |
| 279 | 20241217 | 144200 | 70420179150 | 43000 | 42950 | 43000 | 42900 | 2182 |
| 280 | 20241217 | 144100 | 70326435900 | 43000 | 42950 | 43000 | 42900 | 5285 |
| 281 | 20241217 | 144000 | 70099448150 | 42950 | 42950 | 43000 | 42900 | 4720 |
| 282 | 20241217 | 143900 | 69896900350 | 42950 | 42900 | 43000 | 42900 | 3940 |
| 283 | 20241217 | 143800 | 69727765050 | 42950 | 42900 | 42950 | 42900 | 3412 |
| 284 | 20241217 | 143700 | 69581360750 | 42950 | 42950 | 42950 | 42900 | 3617 |
| 285 | 20241217 | 143600 | 69426121800 | 42950 | 42950 | 43050 | 42900 | 4821 |
| 286 | 20241217 | 143500 | 69219029950 | 42950 | 42950 | 42950 | 42900 | 2171 |
| 287 | 20241217 | 143400 | 69125829950 | 42950 | 42900 | 43100 | 42900 | 7493 |
| 288 | 20241217 | 143300 | 68803674400 | 42900 | 42900 | 42950 | 42850 | 2106 |
| 289 | 20241217 | 143200 | 68713308850 | 42900 | 43000 | 43000 | 42800 | 13766 |
| 290 | 20241217 | 143100 | 68123159850 | 42950 | 43000 | 43000 | 42950 | 2133 |
| 291 | 20241217 | 143000 | 68031522700 | 42950 | 43000 | 43050 | 42950 | 2430 |
| 292 | 20241217 | 142900 | 67927104200 | 43050 | 43000 | 43050 | 42950 | 6251 |
| 293 | 20241217 | 142800 | 67658352300 | 42950 | 42950 | 43000 | 42850 | 4416 |
| 294 | 20241217 | 142700 | 67468811650 | 43000 | 42900 | 43050 | 42900 | 5283 |
| 295 | 20241217 | 142600 | 67241758350 | 42950 | 42950 | 43000 | 42900 | 2513 |
| 296 | 20241217 | 142500 | 67133857150 | 42900 | 42900 | 43000 | 42850 | 4207 |
| 297 | 20241217 | 142400 | 66953359650 | 42900 | 42850 | 42950 | 42800 | 6000 |
| 298 | 20241217 | 142300 | 66696225850 | 42850 | 42900 | 42900 | 42800 | 4295 |
| 299 | 20241217 | 142200 | 66512237750 | 42850 | 42850 | 42900 | 42800 | 19447 |
| 300 | 20241217 | 142100 | 65679357050 | 42900 | 42900 | 42950 | 42850 | 10564 |
| 301 | 20241217 | 142000 | 65226281700 | 42950 | 42950 | 42950 | 42900 | 4562 |
| 302 | 20241217 | 141900 | 65030536000 | 42900 | 42950 | 42950 | 42900 | 3226 |
| 303 | 20241217 | 141800 | 64892098450 | 42950 | 43000 | 43000 | 42900 | 2998 |
| 304 | 20241217 | 141700 | 64763373800 | 43000 | 42950 | 43000 | 42950 | 5894 |
| 305 | 20241217 | 141600 | 64510202700 | 42950 | 43000 | 43000 | 42950 | 2430 |
| 306 | 20241217 | 141500 | 64405790900 | 42950 | 43050 | 43050 | 42950 | 2347 |
| 307 | 20241217 | 141400 | 64304873550 | 43000 | 43050 | 43050 | 42950 | 2630 |
| 308 | 20241217 | 141300 | 64191787900 | 43000 | 42950 | 43050 | 42900 | 7960 |
| 309 | 20241217 | 141200 | 63849715500 | 42900 | 43000 | 43000 | 42900 | 6101 |
| 310 | 20241217 | 141100 | 63587649150 | 42950 | 43000 | 43050 | 42950 | 4504 |
| 311 | 20241217 | 141000 | 63394046250 | 43000 | 42950 | 43150 | 42950 | 14227 |
| 312 | 20241217 | 140900 | 62782400450 | 42950 | 42950 | 42950 | 42900 | 6113 |
| 313 | 20241217 | 140800 | 62519965250 | 42950 | 42900 | 43000 | 42900 | 4900 |
| 314 | 20241217 | 140700 | 62309601050 | 42950 | 42950 | 42950 | 42900 | 8483 |
| 315 | 20241217 | 140600 | 61945385100 | 42950 | 42950 | 43000 | 42900 | 9086 |
| 316 | 20241217 | 140500 | 61555128200 | 43000 | 43050 | 43100 | 42950 | 9651 |
| 317 | 20241217 | 140400 | 61140108300 | 43050 | 43050 | 43100 | 43000 | 4735 |
| 318 | 20241217 | 140300 | 60936324250 | 43050 | 43150 | 43200 | 43050 | 5128 |
| 319 | 20241217 | 140200 | 60715316000 | 43150 | 43200 | 43250 | 43150 | 3236 |
| 320 | 20241217 | 140100 | 60575597700 | 43200 | 43250 | 43300 | 43150 | 7390 |
| 321 | 20241217 | 140000 | 60256049000 | 43200 | 43300 | 43300 | 43150 | 4431 |
| 322 | 20241217 | 135900 | 60064647200 | 43300 | 43100 | 43300 | 43100 | 6601 |
| 323 | 20241217 | 135800 | 59779534000 | 43100 | 43100 | 43150 | 43100 | 1826 |
| 324 | 20241217 | 135700 | 59700817400 | 43150 | 43150 | 43150 | 43100 | 1833 |
| 325 | 20241217 | 135600 | 59621797000 | 43150 | 43100 | 43150 | 43100 | 2228 |
| 326 | 20241217 | 135500 | 59525745900 | 43150 | 43100 | 43150 | 43000 | 59775 |
| 327 | 20241217 | 135400 | 56953765350 | 43050 | 43100 | 43100 | 43050 | 2730 |
| 328 | 20241217 | 135300 | 56836181250 | 43050 | 43150 | 43150 | 43050 | 17950 |
| 329 | 20241217 | 135200 | 56062480300 | 43150 | 43100 | 43150 | 43100 | 4627 |
| 330 | 20241217 | 135100 | 55863006850 | 43100 | 43200 | 43200 | 43100 | 2611 |
| 331 | 20241217 | 135000 | 55750359800 | 43150 | 43200 | 43200 | 43150 | 2307 |
| 332 | 20241217 | 134900 | 55650799000 | 43150 | 43150 | 43200 | 43150 | 1401 |
| 333 | 20241217 | 134800 | 55590330150 | 43200 | 43200 | 43200 | 43150 | 2161 |
| 334 | 20241217 | 134700 | 55497019850 | 43200 | 43150 | 43200 | 43150 | 1345 |
| 335 | 20241217 | 134600 | 55438962100 | 43150 | 43200 | 43200 | 43150 | 2307 |
| 336 | 20241217 | 134500 | 55339406650 | 43200 | 43150 | 43200 | 43150 | 1956 |
| 337 | 20241217 | 134400 | 55254970100 | 43200 | 43200 | 43250 | 43150 | 1739 |
| 338 | 20241217 | 134300 | 55179852200 | 43250 | 43200 | 43250 | 43150 | 1476 |
| 339 | 20241217 | 134200 | 55116087700 | 43200 | 43300 | 43300 | 43150 | 2155 |
| 340 | 20241217 | 134100 | 55022922100 | 43300 | 43150 | 43300 | 43150 | 4227 |
| 341 | 20241217 | 134000 | 54840295400 | 43150 | 43150 | 43200 | 43100 | 7473 |
| 342 | 20241217 | 133900 | 54517923600 | 43150 | 43150 | 43200 | 43150 | 2165 |
| 343 | 20241217 | 133800 | 54424470900 | 43200 | 43150 | 43200 | 43100 | 5078 |
| 344 | 20241217 | 133700 | 54205340100 | 43150 | 43150 | 43200 | 43150 | 14460 |
| 345 | 20241217 | 133600 | 53581330500 | 43200 | 43150 | 43200 | 43150 | 1303 |
| 346 | 20241217 | 133500 | 53525075900 | 43200 | 43250 | 43250 | 43150 | 3016 |
| 347 | 20241217 | 133400 | 53394792550 | 43250 | 43200 | 43250 | 43200 | 1423 |
| 348 | 20241217 | 133300 | 53333298400 | 43250 | 43200 | 43250 | 43200 | 3466 |
| 349 | 20241217 | 133200 | 53183539350 | 43250 | 43250 | 43250 | 43200 | 1616 |
| 350 | 20241217 | 133100 | 53113683900 | 43200 | 43250 | 43250 | 43200 | 1078 |
| 351 | 20241217 | 133000 | 53067078000 | 43250 | 43300 | 43300 | 43250 | 2311 |
| 352 | 20241217 | 132900 | 52967110600 | 43250 | 43350 | 43350 | 43250 | 1007 |
| 353 | 20241217 | 132800 | 52923502700 | 43350 | 43350 | 43400 | 43250 | 1995 |
| 354 | 20241217 | 132700 | 52837023150 | 43350 | 43300 | 43350 | 43250 | 2389 |
| 355 | 20241217 | 132600 | 52733577750 | 43300 | 43350 | 43350 | 43250 | 3196 |
| 356 | 20241217 | 132500 | 52595119450 | 43350 | 43300 | 43350 | 43300 | 712 |
| 357 | 20241217 | 132400 | 52564277000 | 43300 | 43250 | 43350 | 43200 | 3358 |
| 358 | 20241217 | 132300 | 52418978700 | 43250 | 43200 | 43250 | 43200 | 2099 |
| 359 | 20241217 | 132200 | 52328272050 | 43200 | 43200 | 43250 | 43200 | 1671 |
| 360 | 20241217 | 132100 | 52256073100 | 43200 | 43200 | 43250 | 43200 | 1761 |
| 361 | 20241217 | 132000 | 52179979250 | 43250 | 43300 | 43300 | 43200 | 1239 |
| 362 | 20241217 | 131900 | 52126390150 | 43300 | 43300 | 43350 | 43250 | 938 |
| 363 | 20241217 | 131800 | 52085767850 | 43350 | 43300 | 43350 | 43200 | 3148 |
| 364 | 20241217 | 131700 | 51949511150 | 43300 | 43250 | 43300 | 43200 | 1596 |
| 365 | 20241217 | 131600 | 51880471750 | 43250 | 43300 | 43300 | 43250 | 578 |
| 366 | 20241217 | 131500 | 51855464750 | 43300 | 43300 | 43350 | 43250 | 868 |
| 367 | 20241217 | 131400 | 51817873950 | 43300 | 43300 | 43350 | 43250 | 779 |
| 368 | 20241217 | 131300 | 51784146400 | 43300 | 43300 | 43350 | 43250 | 2719 |
| 369 | 20241217 | 131200 | 51666476100 | 43300 | 43350 | 43350 | 43300 | 1194 |
| 370 | 20241217 | 131100 | 51614759200 | 43350 | 43300 | 43350 | 43300 | 532 |
| 371 | 20241217 | 131000 | 51591708400 | 43300 | 43350 | 43350 | 43300 | 470 |
| 372 | 20241217 | 130900 | 51571343000 | 43300 | 43400 | 43400 | 43250 | 1541 |
| 373 | 20241217 | 130800 | 51504528150 | 43350 | 43200 | 43400 | 43150 | 8181 |
| 374 | 20241217 | 130700 | 51150574400 | 43150 | 43250 | 43250 | 43150 | 4079 |
| 375 | 20241217 | 130600 | 50974386850 | 43250 | 43250 | 43250 | 43150 | 19003 |
| 376 | 20241217 | 130500 | 50153401050 | 43200 | 43250 | 43300 | 43200 | 7412 |
| 377 | 20241217 | 130400 | 49832928050 | 43250 | 43300 | 43300 | 43250 | 3004 |
| 378 | 20241217 | 130300 | 49702978350 | 43300 | 43250 | 43300 | 43250 | 2742 |
| 379 | 20241217 | 130200 | 49584339750 | 43250 | 43250 | 43300 | 43250 | 606 |
| 380 | 20241217 | 130100 | 49558120850 | 43250 | 43300 | 43300 | 43250 | 848 |
| 381 | 20241217 | 130000 | 49521414350 | 43300 | 43300 | 43350 | 43250 | 3882 |
| 382 | 20241217 | 125900 | 49353324350 | 43300 | 43300 | 43350 | 43300 | 2485 |
| 383 | 20241217 | 125800 | 49245699150 | 43350 | 43350 | 43350 | 43300 | 1500 |
| 384 | 20241217 | 125700 | 49180675350 | 43350 | 43300 | 43350 | 43300 | 613 |
| 385 | 20241217 | 125600 | 49154109700 | 43350 | 43350 | 43350 | 43300 | 2386 |
| 386 | 20241217 | 125500 | 49050790650 | 43350 | 43350 | 43350 | 43300 | 899 |
| 387 | 20241217 | 125400 | 49011827200 | 43300 | 43250 | 43350 | 43250 | 2145 |
| 388 | 20241217 | 125300 | 48918972300 | 43300 | 43300 | 43300 | 43250 | 625 |
| 389 | 20241217 | 125200 | 48891913500 | 43300 | 43350 | 43350 | 43250 | 2323 |
| 390 | 20241217 | 125100 | 48791314600 | 43300 | 43300 | 43350 | 43300 | 1615 |
| 391 | 20241217 | 125000 | 48721362100 | 43350 | 43300 | 43350 | 43300 | 1949 |
| 392 | 20241217 | 124900 | 48636945900 | 43300 | 43300 | 43350 | 43300 | 1376 |
| 393 | 20241217 | 124800 | 48577357450 | 43350 | 43350 | 43350 | 43300 | 475 |
| 394 | 20241217 | 124700 | 48556772850 | 43300 | 43350 | 43350 | 43300 | 289 |
| 395 | 20241217 | 124600 | 48544251750 | 43350 | 43350 | 43350 | 43300 | 551 |
| 396 | 20241217 | 124500 | 48520370500 | 43300 | 43350 | 43350 | 43300 | 1105 |
| 397 | 20241217 | 124400 | 48472508050 | 43300 | 43300 | 43350 | 43250 | 8959 |
| 398 | 20241217 | 124300 | 48084515250 | 43300 | 43300 | 43300 | 43250 | 2040 |
| 399 | 20241217 | 124200 | 47996258500 | 43300 | 43300 | 43300 | 43250 | 1345 |
| 400 | 20241217 | 124100 | 47938052000 | 43300 | 43300 | 43300 | 43250 | 2938 |
| 401 | 20241217 | 124000 | 47810947850 | 43300 | 43300 | 43300 | 43250 | 816 |
| 402 | 20241217 | 123900 | 47775639400 | 43300 | 43300 | 43300 | 43250 | 1626 |
| 403 | 20241217 | 123800 | 47705285800 | 43300 | 43250 | 43300 | 43250 | 1950 |
| 404 | 20241217 | 123700 | 47620918750 | 43250 | 43300 | 43300 | 43250 | 3493 |
| 405 | 20241217 | 123600 | 47469823300 | 43250 | 43300 | 43300 | 43250 | 1377 |
| 406 | 20241217 | 123500 | 47410240300 | 43300 | 43250 | 43300 | 43250 | 1475 |
| 407 | 20241217 | 123400 | 47346406800 | 43300 | 43300 | 43300 | 43250 | 1510 |
| 408 | 20241217 | 123300 | 47281069200 | 43300 | 43250 | 43300 | 43250 | 1685 |
| 409 | 20241217 | 123200 | 47208172550 | 43300 | 43300 | 43300 | 43250 | 4606 |
| 410 | 20241217 | 123100 | 47008920300 | 43250 | 43300 | 43350 | 43250 | 5352 |
| 411 | 20241217 | 123000 | 46777218450 | 43350 | 43350 | 43350 | 43300 | 1707 |
| 412 | 20241217 | 122900 | 46703293700 | 43350 | 43350 | 43350 | 43300 | 960 |
| 413 | 20241217 | 122800 | 46661713550 | 43350 | 43350 | 43350 | 43300 | 335 |
| 414 | 20241217 | 122700 | 46647195350 | 43350 | 43350 | 43350 | 43300 | 1907 |
| 415 | 20241217 | 122600 | 46564580850 | 43300 | 43350 | 43350 | 43300 | 2573 |
| 416 | 20241217 | 122500 | 46453136400 | 43300 | 43350 | 43350 | 43300 | 1736 |
| 417 | 20241217 | 122400 | 46377951050 | 43300 | 43350 | 43350 | 43300 | 884 |
| 418 | 20241217 | 122300 | 46339653750 | 43350 | 43400 | 43400 | 43300 | 1236 |
| 419 | 20241217 | 122200 | 46286076150 | 43350 | 43400 | 43400 | 43350 | 2134 |
| 420 | 20241217 | 122100 | 46193554000 | 43400 | 43400 | 43400 | 43350 | 522 |
| 421 | 20241217 | 122000 | 46170907050 | 43400 | 43400 | 43400 | 43350 | 550 |
| 422 | 20241217 | 121900 | 46147048750 | 43400 | 43350 | 43400 | 43350 | 1834 |
| 423 | 20241217 | 121800 | 46067534500 | 43400 | 43400 | 43400 | 43350 | 1515 |
| 424 | 20241217 | 121700 | 46001842250 | 43400 | 43400 | 43450 | 43350 | 2528 |
| 425 | 20241217 | 121600 | 45892115600 | 43450 | 43450 | 43450 | 43400 | 641 |
| 426 | 20241217 | 121500 | 45864267100 | 43450 | 43450 | 43450 | 43400 | 386 |
| 427 | 20241217 | 121400 | 45847504100 | 43400 | 43400 | 43450 | 43400 | 492 |
| 428 | 20241217 | 121300 | 45826129150 | 43450 | 43400 | 43450 | 43350 | 5459 |
| 429 | 20241217 | 121200 | 45589196750 | 43350 | 43400 | 43400 | 43350 | 1416 |
| 430 | 20241217 | 121100 | 45527806400 | 43400 | 43400 | 43400 | 43300 | 1350 |
| 431 | 20241217 | 121000 | 45469282900 | 43350 | 43350 | 43400 | 43350 | 1423 |
| 432 | 20241217 | 120900 | 45407591800 | 43400 | 43350 | 43400 | 43350 | 3317 |
| 433 | 20241217 | 120800 | 45263766600 | 43400 | 43350 | 43400 | 43350 | 405 |
| 434 | 20241217 | 120700 | 45246204500 | 43350 | 43400 | 43400 | 43300 | 2719 |
| 435 | 20241217 | 120600 | 45128327850 | 43400 | 43300 | 43400 | 43300 | 2719 |
| 436 | 20241217 | 120500 | 45010434650 | 43350 | 43350 | 43400 | 43300 | 5021 |
| 437 | 20241217 | 120400 | 44792964050 | 43350 | 43350 | 43400 | 43350 | 2986 |
| 438 | 20241217 | 120300 | 44663506350 | 43350 | 43450 | 43450 | 43350 | 2976 |
| 439 | 20241217 | 120200 | 44534374600 | 43400 | 43450 | 43450 | 43400 | 2101 |
| 440 | 20241217 | 120100 | 44443178150 | 43400 | 43450 | 43450 | 43400 | 419 |
| 441 | 20241217 | 120000 | 44424977850 | 43450 | 43400 | 43450 | 43400 | 580 |
| 442 | 20241217 | 115900 | 44399787150 | 43450 | 43450 | 43500 | 43400 | 1277 |
| 443 | 20241217 | 115800 | 44344341000 | 43400 | 43450 | 43500 | 43400 | 1132 |
| 444 | 20241217 | 115700 | 44295151050 | 43500 | 43500 | 43550 | 43450 | 467 |
| 445 | 20241217 | 115600 | 44274839900 | 43500 | 43500 | 43550 | 43450 | 1432 |
| 446 | 20241217 | 115500 | 44212548800 | 43500 | 43550 | 43550 | 43500 | 2712 |
| 447 | 20241217 | 115400 | 44094567550 | 43500 | 43500 | 43550 | 43500 | 1681 |
| 448 | 20241217 | 115300 | 44021376350 | 43500 | 43550 | 43550 | 43500 | 974 |
| 449 | 20241217 | 115200 | 43978977250 | 43500 | 43550 | 43550 | 43500 | 487 |
| 450 | 20241217 | 115100 | 43957786800 | 43550 | 43550 | 43550 | 43500 | 646 |
| 451 | 20241217 | 115000 | 43929672950 | 43550 | 43500 | 43550 | 43450 | 974 |
| 452 | 20241217 | 114900 | 43887308650 | 43450 | 43450 | 43500 | 43450 | 848 |
| 453 | 20241217 | 114800 | 43850454650 | 43450 | 43500 | 43500 | 43450 | 656 |
| 454 | 20241217 | 114700 | 43821940200 | 43500 | 43500 | 43500 | 43450 | 2068 |
| 455 | 20241217 | 114600 | 43732014600 | 43450 | 43500 | 43500 | 43450 | 187 |
| 456 | 20241217 | 114500 | 43723883700 | 43450 | 43500 | 43500 | 43450 | 613 |
| 457 | 20241217 | 114400 | 43697239950 | 43450 | 43500 | 43500 | 43450 | 912 |
| 458 | 20241217 | 114300 | 43657607200 | 43450 | 43450 | 43500 | 43450 | 1660 |
| 459 | 20241217 | 114200 | 43585465750 | 43450 | 43450 | 43500 | 43450 | 1574 |
| 460 | 20241217 | 114100 | 43517062100 | 43450 | 43450 | 43500 | 43450 | 839 |
| 461 | 20241217 | 114000 | 43480581850 | 43450 | 43500 | 43500 | 43450 | 699 |
| 462 | 20241217 | 113900 | 43450194550 | 43450 | 43550 | 43550 | 43450 | 1181 |
| 463 | 20241217 | 113800 | 43398844850 | 43550 | 43550 | 43550 | 43500 | 691 |
| 464 | 20241217 | 113700 | 43368764800 | 43500 | 43500 | 43550 | 43500 | 408 |
| 465 | 20241217 | 113600 | 43351005600 | 43550 | 43500 | 43550 | 43500 | 353 |
| 466 | 20241217 | 113500 | 43335642000 | 43500 | 43450 | 43550 | 43450 | 2644 |
| 467 | 20241217 | 113400 | 43220646300 | 43450 | 43550 | 43600 | 43450 | 1302 |
| 468 | 20241217 | 113300 | 43163975550 | 43550 | 43550 | 43600 | 43500 | 916 |
| 469 | 20241217 | 113200 | 43124086300 | 43550 | 43550 | 43550 | 43450 | 865 |
| 470 | 20241217 | 113100 | 43086444950 | 43500 | 43550 | 43550 | 43500 | 1324 |
| 471 | 20241217 | 113000 | 43028825500 | 43500 | 43500 | 43550 | 43500 | 1970 |
| 472 | 20241217 | 112900 | 42943069700 | 43550 | 43550 | 43600 | 43500 | 2759 |
| 473 | 20241217 | 112800 | 42822884100 | 43550 | 43350 | 43550 | 43300 | 5257 |
| 474 | 20241217 | 112700 | 42594332750 | 43350 | 43350 | 43400 | 43350 | 2409 |
| 475 | 20241217 | 112600 | 42489888500 | 43350 | 43350 | 43400 | 43350 | 2233 |
| 476 | 20241217 | 112500 | 42393071100 | 43400 | 43350 | 43400 | 43350 | 1976 |
| 477 | 20241217 | 112400 | 42307387500 | 43400 | 43350 | 43400 | 43350 | 2028 |
| 478 | 20241217 | 112300 | 42219432850 | 43350 | 43300 | 43350 | 43300 | 7470 |
| 479 | 20241217 | 112200 | 41895794100 | 43350 | 43300 | 43350 | 43300 | 1244 |
| 480 | 20241217 | 112100 | 41841908300 | 43350 | 43300 | 43350 | 43300 | 1329 |
| 481 | 20241217 | 112000 | 41784339050 | 43300 | 43300 | 43350 | 43300 | 4227 |
| 482 | 20241217 | 111900 | 41601226200 | 43350 | 43350 | 43400 | 43300 | 12388 |
| 483 | 20241217 | 111800 | 41064531550 | 43350 | 43350 | 43400 | 43350 | 1859 |
| 484 | 20241217 | 111700 | 40983925300 | 43400 | 43400 | 43450 | 43350 | 4948 |
| 485 | 20241217 | 111600 | 40769297350 | 43400 | 43450 | 43500 | 43400 | 1452 |
| 486 | 20241217 | 111500 | 40706230450 | 43500 | 43450 | 43500 | 43400 | 672 |
| 487 | 20241217 | 111400 | 40677029150 | 43400 | 43450 | 43500 | 43400 | 1003 |
| 488 | 20241217 | 111300 | 40633467150 | 43400 | 43450 | 43450 | 43400 | 807 |
| 489 | 20241217 | 111200 | 40598413900 | 43450 | 43450 | 43450 | 43400 | 919 |
| 490 | 20241217 | 111100 | 40558511850 | 43450 | 43450 | 43450 | 43400 | 1181 |
| 491 | 20241217 | 111000 | 40507226900 | 43400 | 43400 | 43500 | 43400 | 1375 |
| 492 | 20241217 | 110900 | 40447504850 | 43450 | 43450 | 43500 | 43400 | 921 |
| 493 | 20241217 | 110800 | 40407508350 | 43450 | 43550 | 43550 | 43400 | 2711 |
| 494 | 20241217 | 110700 | 40289621500 | 43550 | 43500 | 43550 | 43500 | 2202 |
| 495 | 20241217 | 110600 | 40193777400 | 43550 | 43550 | 43600 | 43500 | 2085 |
| 496 | 20241217 | 110500 | 40102948200 | 43550 | 43600 | 43600 | 43550 | 581 |
| 497 | 20241217 | 110400 | 40077626050 | 43550 | 43550 | 43600 | 43550 | 1181 |
| 498 | 20241217 | 110300 | 40026167950 | 43550 | 43350 | 43550 | 43350 | 13288 |
| 499 | 20241217 | 110200 | 39448737300 | 43350 | 43400 | 43400 | 43350 | 2883 |
| 500 | 20241217 | 110100 | 39323714700 | 43400 | 43400 | 43400 | 43350 | 1709 |
| 501 | 20241217 | 110000 | 39249615550 | 43400 | 43350 | 43400 | 43350 | 1575 |
| 502 | 20241217 | 105900 | 39181323800 | 43400 | 43400 | 43450 | 43350 | 7750 |
| 503 | 20241217 | 105800 | 38845037850 | 43450 | 43400 | 43450 | 43400 | 1060 |
| 504 | 20241217 | 105700 | 38799020050 | 43450 | 43450 | 43450 | 43400 | 1625 |
| 505 | 20241217 | 105600 | 38728469550 | 43400 | 43400 | 43450 | 43400 | 3772 |
| 506 | 20241217 | 105500 | 38564713400 | 43400 | 43500 | 43500 | 43400 | 9049 |
| 507 | 20241217 | 105400 | 38171591400 | 43450 | 43450 | 43500 | 43450 | 4361 |
| 508 | 20241217 | 105300 | 37982060700 | 43500 | 43450 | 43500 | 43450 | 3189 |
| 509 | 20241217 | 105200 | 37843394800 | 43450 | 43500 | 43500 | 43450 | 990 |
| 510 | 20241217 | 105100 | 37800371100 | 43500 | 43500 | 43550 | 43500 | 7069 |
| 511 | 20241217 | 105000 | 37492849850 | 43550 | 43550 | 43550 | 43500 | 3530 |
| 512 | 20241217 | 104900 | 37339266550 | 43500 | 43550 | 43550 | 43500 | 610 |
| 513 | 20241217 | 104800 | 37312713850 | 43500 | 43600 | 43600 | 43500 | 4800 |
| 514 | 20241217 | 104700 | 37103700400 | 43600 | 43600 | 43600 | 43550 | 865 |
| 515 | 20241217 | 104600 | 37066023800 | 43600 | 43600 | 43600 | 43550 | 910 |
| 516 | 20241217 | 104500 | 37026368150 | 43600 | 43600 | 43600 | 43550 | 1164 |
| 517 | 20241217 | 104400 | 36975655900 | 43600 | 43550 | 43600 | 43500 | 6630 |
| 518 | 20241217 | 104300 | 36686926200 | 43500 | 43500 | 43550 | 43500 | 1818 |
| 519 | 20241217 | 104200 | 36607828100 | 43550 | 43550 | 43550 | 43500 | 615 |
| 520 | 20241217 | 104100 | 36581060150 | 43500 | 43550 | 43600 | 43500 | 1035 |
| 521 | 20241217 | 104000 | 36535999050 | 43600 | 43550 | 43600 | 43450 | 6791 |
| 522 | 20241217 | 103900 | 36240489850 | 43550 | 43550 | 43600 | 43500 | 1176 |
| 523 | 20241217 | 103800 | 36189282500 | 43550 | 43550 | 43600 | 43500 | 783 |
| 524 | 20241217 | 103700 | 36155177300 | 43550 | 43600 | 43600 | 43550 | 1381 |
| 525 | 20241217 | 103600 | 36095023600 | 43550 | 43550 | 43600 | 43550 | 1800 |
| 526 | 20241217 | 103500 | 36016625350 | 43550 | 43500 | 43600 | 43500 | 6893 |
| 527 | 20241217 | 103400 | 35716625100 | 43500 | 43500 | 43550 | 43500 | 2198 |
| 528 | 20241217 | 103300 | 35621003150 | 43550 | 43500 | 43550 | 43500 | 2551 |
| 529 | 20241217 | 103200 | 35509985950 | 43500 | 43550 | 43550 | 43500 | 929 |
| 530 | 20241217 | 103100 | 35469534950 | 43550 | 43550 | 43600 | 43550 | 1012 |
| 531 | 20241217 | 103000 | 35425443950 | 43550 | 43600 | 43650 | 43550 | 1303 |
| 532 | 20241217 | 102900 | 35368630200 | 43650 | 43550 | 43650 | 43550 | 2000 |
| 533 | 20241217 | 102800 | 35281416750 | 43600 | 43550 | 43600 | 43500 | 5678 |
| 534 | 20241217 | 102700 | 35034231200 | 43500 | 43550 | 43600 | 43500 | 5533 |
| 535 | 20241217 | 102600 | 34793372750 | 43600 | 43550 | 43600 | 43550 | 3384 |
| 536 | 20241217 | 102500 | 34645967500 | 43550 | 43650 | 43650 | 43500 | 10226 |
| 537 | 20241217 | 102400 | 34200293050 | 43650 | 43700 | 43700 | 43600 | 2986 |
| 538 | 20241217 | 102300 | 34070016100 | 43650 | 43750 | 43750 | 43650 | 4782 |
| 539 | 20241217 | 102200 | 33861190950 | 43750 | 43700 | 43750 | 43650 | 3615 |
| 540 | 20241217 | 102100 | 33703218850 | 43650 | 43650 | 43700 | 43650 | 1231 |
| 541 | 20241217 | 102000 | 33649434750 | 43700 | 43700 | 43700 | 43650 | 1253 |
| 542 | 20241217 | 101900 | 33594717850 | 43700 | 43700 | 43700 | 43650 | 2183 |
| 543 | 20241217 | 101800 | 33499390550 | 43650 | 43700 | 43700 | 43650 | 1007 |
| 544 | 20241217 | 101700 | 33455422850 | 43650 | 43700 | 43700 | 43650 | 1049 |
| 545 | 20241217 | 101600 | 33409627200 | 43700 | 43700 | 43700 | 43650 | 718 |
| 546 | 20241217 | 101500 | 33378274750 | 43700 | 43700 | 43750 | 43650 | 4870 |
| 547 | 20241217 | 101400 | 33165420500 | 43750 | 43700 | 43750 | 43700 | 738 |
| 548 | 20241217 | 101300 | 33133154050 | 43750 | 43700 | 43750 | 43700 | 912 |
| 549 | 20241217 | 101200 | 33093279700 | 43750 | 43700 | 43750 | 43700 | 1140 |
| 550 | 20241217 | 101100 | 33043454350 | 43700 | 43700 | 43750 | 43650 | 3252 |
| 551 | 20241217 | 101000 | 32901345450 | 43750 | 43750 | 43750 | 43700 | 459 |
| 552 | 20241217 | 100900 | 32881273200 | 43750 | 43800 | 43800 | 43750 | 2876 |
| 553 | 20241217 | 100800 | 32755406450 | 43800 | 43650 | 43800 | 43650 | 2734 |
| 554 | 20241217 | 100700 | 32635911850 | 43700 | 43650 | 43700 | 43650 | 1230 |
| 555 | 20241217 | 100600 | 32582211050 | 43650 | 43650 | 43700 | 43600 | 1771 |
| 556 | 20241217 | 100500 | 32504905250 | 43650 | 43650 | 43650 | 43600 | 1492 |
| 557 | 20241217 | 100400 | 32439829400 | 43650 | 43650 | 43650 | 43600 | 1056 |
| 558 | 20241217 | 100300 | 32393751250 | 43600 | 43650 | 43650 | 43550 | 2435 |
| 559 | 20241217 | 100200 | 32287588800 | 43600 | 43500 | 43650 | 43450 | 13163 |
| 560 | 20241217 | 100100 | 31714531650 | 43450 | 43500 | 43550 | 43450 | 4091 |
| 561 | 20241217 | 100000 | 31536578700 | 43500 | 43550 | 43550 | 43500 | 20173 |
| 562 | 20241217 | 095900 | 30658806500 | 43550 | 43600 | 43600 | 43550 | 6410 |
| 563 | 20241217 | 095800 | 30379443500 | 43600 | 43700 | 43700 | 43600 | 5762 |
| 564 | 20241217 | 095700 | 30128115100 | 43650 | 43700 | 43700 | 43600 | 6051 |
| 565 | 20241217 | 095600 | 29863943300 | 43700 | 43750 | 43750 | 43650 | 5343 |
| 566 | 20241217 | 095500 | 29630452500 | 43750 | 43800 | 43800 | 43700 | 3470 |
| 567 | 20241217 | 095400 | 29478589650 | 43750 | 43650 | 43800 | 43650 | 7268 |
| 568 | 20241217 | 095300 | 29160766150 | 43650 | 43800 | 43850 | 43650 | 9991 |
| 569 | 20241217 | 095200 | 28723689700 | 43850 | 43850 | 43850 | 43750 | 5260 |
| 570 | 20241217 | 095100 | 28493275650 | 43850 | 43800 | 43850 | 43800 | 2232 |
| 571 | 20241217 | 095000 | 28395493150 | 43850 | 44000 | 44000 | 43800 | 8511 |
| 572 | 20241217 | 094900 | 28021847650 | 44000 | 44050 | 44100 | 43950 | 8962 |
| 573 | 20241217 | 094800 | 27627506100 | 44050 | 44050 | 44100 | 44000 | 1994 |
| 574 | 20241217 | 094700 | 27539641050 | 44050 | 44000 | 44100 | 44000 | 3673 |
| 575 | 20241217 | 094600 | 27377876000 | 44000 | 44000 | 44050 | 43950 | 14789 |
| 576 | 20241217 | 094500 | 26727145600 | 44000 | 43950 | 44050 | 43950 | 3502 |
| 577 | 20241217 | 094400 | 26573058150 | 44000 | 44100 | 44150 | 43950 | 17922 |
| 578 | 20241217 | 094300 | 25783524950 | 44150 | 44150 | 44150 | 44100 | 4581 |
| 579 | 20241217 | 094200 | 25581341900 | 44150 | 44150 | 44150 | 44100 | 6501 |
| 580 | 20241217 | 094100 | 25294511350 | 44100 | 44100 | 44150 | 44050 | 6098 |
| 581 | 20241217 | 094000 | 25025584500 | 44100 | 44050 | 44100 | 44000 | 4944 |
| 582 | 20241217 | 093900 | 24807790250 | 44050 | 44100 | 44150 | 44000 | 20246 |
| 583 | 20241217 | 093800 | 23915684500 | 44100 | 44050 | 44100 | 43950 | 13858 |
| 584 | 20241217 | 093700 | 23305599350 | 44050 | 44000 | 44050 | 43950 | 8921 |
| 585 | 20241217 | 093600 | 22912989150 | 43950 | 43950 | 44000 | 43900 | 2465 |
| 586 | 20241217 | 093500 | 22804613850 | 43950 | 43800 | 44000 | 43800 | 4990 |
| 587 | 20241217 | 093400 | 22585520800 | 43850 | 44000 | 44000 | 43800 | 13917 |
| 588 | 20241217 | 093300 | 21974632900 | 44000 | 43950 | 44000 | 43950 | 3447 |
| 589 | 20241217 | 093200 | 21822978750 | 43950 | 44050 | 44050 | 43900 | 24469 |
| 590 | 20241217 | 093100 | 20747181700 | 44050 | 44000 | 44050 | 43950 | 8134 |
| 591 | 20241217 | 093000 | 20389080650 | 44000 | 43950 | 44000 | 43900 | 4815 |
| 592 | 20241217 | 092900 | 20177452650 | 43900 | 44050 | 44100 | 43900 | 18966 |
| 593 | 20241217 | 092800 | 19343355250 | 44000 | 44000 | 44050 | 43850 | 19096 |
| 594 | 20241217 | 092700 | 18504082850 | 44000 | 43900 | 44000 | 43850 | 6576 |
| 595 | 20241217 | 092600 | 18215208350 | 43900 | 43800 | 43900 | 43800 | 7753 |
| 596 | 20241217 | 092500 | 17875194850 | 43800 | 43800 | 43850 | 43750 | 5237 |
| 597 | 20241217 | 092400 | 17645808150 | 43800 | 43600 | 43850 | 43600 | 10672 |
| 598 | 20241217 | 092300 | 17179211600 | 43600 | 43450 | 43650 | 43400 | 7248 |
| 599 | 20241217 | 092200 | 16863865050 | 43400 | 43400 | 43450 | 43300 | 22343 |
| 600 | 20241217 | 092100 | 15894464700 | 43350 | 43400 | 43450 | 43350 | 5037 |
| 601 | 20241217 | 092000 | 15675840100 | 43400 | 43400 | 43500 | 43350 | 3694 |
| 602 | 20241217 | 091900 | 15515429400 | 43450 | 43350 | 43450 | 43250 | 29558 |
| 603 | 20241217 | 091800 | 14234546500 | 43350 | 43600 | 43650 | 43300 | 27628 |
| 604 | 20241217 | 091700 | 13033873350 | 43600 | 43800 | 43800 | 43600 | 6134 |
| 605 | 20241217 | 091600 | 12765934850 | 43750 | 43800 | 43800 | 43650 | 13799 |
| 606 | 20241217 | 091500 | 12162498750 | 43800 | 43700 | 43850 | 43700 | 10645 |
| 607 | 20241217 | 091400 | 11696708050 | 43700 | 43650 | 43700 | 43600 | 4579 |
| 608 | 20241217 | 091300 | 11496894950 | 43650 | 43600 | 43650 | 43550 | 6438 |
| 609 | 20241217 | 091200 | 11216253800 | 43650 | 43600 | 43650 | 43550 | 3390 |
| 610 | 20241217 | 091100 | 11068398000 | 43550 | 43550 | 43650 | 43550 | 9204 |
| 611 | 20241217 | 091000 | 10667239500 | 43550 | 43550 | 43550 | 43400 | 7434 |
| 612 | 20241217 | 090900 | 10343906100 | 43550 | 43550 | 43600 | 43350 | 12985 |
| 613 | 20241217 | 090800 | 9778954650 | 43600 | 43550 | 43600 | 43500 | 6223 |
| 614 | 20241217 | 090700 | 9508050500 | 43550 | 43400 | 43550 | 43400 | 15283 |
| 615 | 20241217 | 090600 | 8843732200 | 43350 | 43400 | 43450 | 43300 | 28725 |
| 616 | 20241217 | 090500 | 7598020600 | 43400 | 43450 | 43500 | 43400 | 17387 |
| 617 | 20241217 | 090400 | 6842672000 | 43450 | 43450 | 43600 | 43450 | 25707 |
| 618 | 20241217 | 090300 | 5724474100 | 43500 | 43600 | 43700 | 43450 | 26134 |
| 619 | 20241217 | 090200 | 4586207100 | 43650 | 43700 | 43850 | 43500 | 29713 |
| 620 | 20241217 | 090100 | 3289903500 | 43700 | 44200 | 44250 | 43650 | 22844 |
| 621 | 20241217 | 090000 | 2284296450 | 44150 | 43650 | 44150 | 43600 | 47626 |