33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 3 | 20241217 | 190400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20241217 | 190300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20241217 | 190200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20241217 | 190100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20241217 | 190000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20241217 | 185900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20241217 | 185800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20241217 | 185700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20241217 | 185600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20241217 | 185500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20241217 | 185400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20241217 | 185300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20241217 | 185200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20241217 | 185100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20241217 | 185000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20241217 | 184900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20241217 | 184800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20241217 | 184700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20241217 | 184600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20241217 | 184500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20241217 | 184400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20241217 | 184300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20241217 | 184200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20241217 | 184100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20241217 | 184000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20241217 | 183900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20241217 | 183800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20241217 | 183700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20241217 | 183600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20241217 | 183500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 33 | 20241217 | 183400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20241217 | 183300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20241217 | 183200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20241217 | 183100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20241217 | 183000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20241217 | 182900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20241217 | 182800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20241217 | 182700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20241217 | 182600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20241217 | 182500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20241217 | 182400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20241217 | 182300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20241217 | 182200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20241217 | 182100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20241217 | 182000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20241217 | 181900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20241217 | 181800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20241217 | 181700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20241217 | 181600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20241217 | 181500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20241217 | 181400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20241217 | 181300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20241217 | 181200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20241217 | 181100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20241217 | 181000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20241217 | 180900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20241217 | 180800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20241217 | 180700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20241217 | 180600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20241217 | 180500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 63 | 20241217 | 180400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20241217 | 180300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20241217 | 180200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20241217 | 180100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20241217 | 180000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20241217 | 175900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20241217 | 175800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20241217 | 175700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20241217 | 175600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20241217 | 175500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20241217 | 175400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20241217 | 175300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20241217 | 175200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20241217 | 175100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20241217 | 175000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20241217 | 174900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20241217 | 174800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20241217 | 174700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20241217 | 174600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20241217 | 174500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20241217 | 174400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20241217 | 174300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20241217 | 174200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20241217 | 174100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20241217 | 174000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20241217 | 173900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20241217 | 173800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20241217 | 173700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20241217 | 173600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20241217 | 173500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 93 | 20241217 | 173400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20241217 | 173300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20241217 | 173200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20241217 | 173100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20241217 | 173000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20241217 | 172900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20241217 | 172800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20241217 | 172700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20241217 | 172600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20241217 | 172500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20241217 | 172400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20241217 | 172300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20241217 | 172200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20241217 | 172100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20241217 | 172000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20241217 | 171900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20241217 | 171800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20241217 | 171700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20241217 | 171600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20241217 | 171500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20241217 | 171400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20241217 | 171300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20241217 | 171200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20241217 | 171100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20241217 | 171000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20241217 | 170900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20241217 | 170800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20241217 | 170700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20241217 | 170600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20241217 | 170500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 123 | 20241217 | 170400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20241217 | 170300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20241217 | 170200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20241217 | 170100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20241217 | 170000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20241217 | 165900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20241217 | 165800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20241217 | 165700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20241217 | 165600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20241217 | 165500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20241217 | 165400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20241217 | 165300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20241217 | 165200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20241217 | 165100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20241217 | 165000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20241217 | 164900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20241217 | 164800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20241217 | 164700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20241217 | 164600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20241217 | 164500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20241217 | 164400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20241217 | 164300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20241217 | 164200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20241217 | 164100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20241217 | 164000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20241217 | 163900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20241217 | 163800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20241217 | 163700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20241217 | 163600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20241217 | 163500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 153 | 20241217 | 163400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20241217 | 163300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20241217 | 163200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20241217 | 163100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20241217 | 163000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20241217 | 162900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20241217 | 162800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20241217 | 162700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20241217 | 162600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20241217 | 162500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20241217 | 162400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20241217 | 162300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20241217 | 162200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20241217 | 162100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20241217 | 162000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20241217 | 161900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20241217 | 161800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20241217 | 161700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20241217 | 161600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20241217 | 161500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20241217 | 161400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20241217 | 161300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20241217 | 161200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20241217 | 161100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20241217 | 161000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20241217 | 160900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20241217 | 160800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20241217 | 160700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20241217 | 160600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20241217 | 160500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 183 | 20241217 | 160400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20241217 | 160300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20241217 | 160200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20241217 | 160100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20241217 | 160000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20241217 | 155900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20241217 | 155800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20241217 | 155700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20241217 | 155600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20241217 | 155500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20241217 | 155400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20241217 | 155300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20241217 | 155200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20241217 | 155100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20241217 | 155000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20241217 | 154900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20241217 | 154800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20241217 | 154700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20241217 | 154600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20241217 | 154500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20241217 | 154400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20241217 | 154300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20241217 | 154200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20241217 | 154100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20241217 | 154000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20241217 | 153900 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20241217 | 153800 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20241217 | 153700 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20241217 | 153600 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20241217 | 153500 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 213 | 20241217 | 153400 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20241217 | 153300 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20241217 | 153200 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20241217 | 153100 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20241217 | 153000 | 31465278600 | 43200 | 43200 | 43200 | 43200 | 14555 |
| 218 | 20241217 | 152900 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20241217 | 152800 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20241217 | 152700 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20241217 | 152600 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20241217 | 152500 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20241217 | 152400 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20241217 | 152300 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20241217 | 152200 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20241217 | 152100 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20241217 | 152000 | 30836502600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20241217 | 151900 | 30836502600 | 43250 | 43150 | 43250 | 43150 | 4087 |
| 229 | 20241217 | 151800 | 30659895550 | 43150 | 43050 | 43200 | 43050 | 1918 |
| 230 | 20241217 | 151700 | 30577140100 | 43150 | 43000 | 43150 | 43000 | 1759 |
| 231 | 20241217 | 151600 | 30501390050 | 43050 | 42950 | 43100 | 42950 | 5058 |
| 232 | 20241217 | 151500 | 30283751350 | 42950 | 43000 | 43050 | 42950 | 5144 |
| 233 | 20241217 | 151400 | 30062669250 | 43000 | 43050 | 43100 | 43000 | 3773 |
| 234 | 20241217 | 151300 | 29900330500 | 43050 | 43100 | 43100 | 43050 | 1563 |
| 235 | 20241217 | 151200 | 29832998450 | 43050 | 43100 | 43100 | 43050 | 1482 |
| 236 | 20241217 | 151100 | 29769186700 | 43050 | 43100 | 43100 | 43050 | 579 |
| 237 | 20241217 | 151000 | 29744246250 | 43050 | 43050 | 43100 | 43050 | 1305 |
| 238 | 20241217 | 150900 | 29688059950 | 43100 | 43100 | 43100 | 43050 | 930 |
| 239 | 20241217 | 150800 | 29647989350 | 43100 | 43100 | 43100 | 43050 | 493 |
| 240 | 20241217 | 150700 | 29626743050 | 43100 | 43050 | 43150 | 43050 | 1095 |
| 241 | 20241217 | 150600 | 29579568450 | 43100 | 43050 | 43100 | 43050 | 224 |
| 242 | 20241217 | 150500 | 29569918500 | 43000 | 42950 | 43050 | 42950 | 3992 |
| 243 | 20241217 | 150400 | 29398337050 | 42950 | 43100 | 43100 | 42950 | 5590 |
| 244 | 20241217 | 150300 | 29157864100 | 43100 | 43100 | 43100 | 43050 | 711 |
| 245 | 20241217 | 150200 | 29127239850 | 43100 | 43150 | 43200 | 43050 | 2672 |
| 246 | 20241217 | 150100 | 29012056750 | 43200 | 43100 | 43200 | 43100 | 598 |
| 247 | 20241217 | 150000 | 28986256450 | 43150 | 43200 | 43200 | 43100 | 665 |
| 248 | 20241217 | 145900 | 28957573700 | 43200 | 43150 | 43200 | 43100 | 988 |
| 249 | 20241217 | 145800 | 28914948900 | 43150 | 43200 | 43200 | 43100 | 2878 |
| 250 | 20241217 | 145700 | 28790704850 | 43200 | 43250 | 43250 | 43200 | 428 |
| 251 | 20241217 | 145600 | 28772206200 | 43250 | 43250 | 43250 | 43200 | 1160 |
| 252 | 20241217 | 145500 | 28722062700 | 43200 | 43250 | 43250 | 43200 | 543 |
| 253 | 20241217 | 145400 | 28698593300 | 43200 | 43250 | 43250 | 43200 | 399 |
| 254 | 20241217 | 145300 | 28681338600 | 43250 | 43200 | 43250 | 43200 | 1642 |
| 255 | 20241217 | 145200 | 28610396650 | 43200 | 43200 | 43250 | 43200 | 1690 |
| 256 | 20241217 | 145100 | 28537379550 | 43250 | 43250 | 43250 | 43200 | 290 |
| 257 | 20241217 | 145000 | 28524843850 | 43200 | 43250 | 43250 | 43200 | 323 |
| 258 | 20241217 | 144900 | 28510884050 | 43250 | 43250 | 43300 | 43200 | 1807 |
| 259 | 20241217 | 144800 | 28432767450 | 43300 | 43250 | 43300 | 43200 | 789 |
| 260 | 20241217 | 144700 | 28398657300 | 43250 | 43250 | 43250 | 43200 | 644 |
| 261 | 20241217 | 144600 | 28370810700 | 43250 | 43250 | 43300 | 43200 | 816 |
| 262 | 20241217 | 144500 | 28335520650 | 43250 | 43250 | 43250 | 43150 | 409 |
| 263 | 20241217 | 144400 | 28317851950 | 43250 | 43250 | 43250 | 43150 | 1463 |
| 264 | 20241217 | 144300 | 28254648450 | 43200 | 43200 | 43250 | 43150 | 1173 |
| 265 | 20241217 | 144200 | 28203991100 | 43200 | 43200 | 43200 | 43150 | 943 |
| 266 | 20241217 | 144100 | 28163273500 | 43150 | 43150 | 43200 | 43150 | 896 |
| 267 | 20241217 | 144000 | 28124596100 | 43200 | 43200 | 43200 | 43150 | 563 |
| 268 | 20241217 | 143900 | 28100296200 | 43200 | 43200 | 43200 | 43150 | 394 |
| 269 | 20241217 | 143800 | 28083281750 | 43150 | 43200 | 43200 | 43150 | 179 |
| 270 | 20241217 | 143700 | 28075552650 | 43200 | 43150 | 43200 | 43150 | 359 |
| 271 | 20241217 | 143600 | 28060050600 | 43200 | 43200 | 43200 | 43100 | 832 |
| 272 | 20241217 | 143500 | 28024145150 | 43200 | 43150 | 43250 | 43100 | 348 |
| 273 | 20241217 | 143400 | 28009106950 | 43100 | 43100 | 43200 | 43100 | 1247 |
| 274 | 20241217 | 143300 | 27955350800 | 43150 | 43200 | 43250 | 43150 | 988 |
| 275 | 20241217 | 143200 | 27912693350 | 43150 | 43150 | 43150 | 43050 | 1241 |
| 276 | 20241217 | 143100 | 27859180600 | 43150 | 43250 | 43250 | 43150 | 1345 |
| 277 | 20241217 | 143000 | 27801115750 | 43200 | 43250 | 43250 | 43150 | 765 |
| 278 | 20241217 | 142900 | 27768069450 | 43250 | 43350 | 43350 | 43200 | 571 |
| 279 | 20241217 | 142800 | 27743375750 | 43350 | 43350 | 43400 | 43300 | 1845 |
| 280 | 20241217 | 142700 | 27663415250 | 43400 | 43400 | 43400 | 43350 | 1881 |
| 281 | 20241217 | 142600 | 27581820550 | 43350 | 43350 | 43400 | 43300 | 1351 |
| 282 | 20241217 | 142500 | 27523255900 | 43350 | 43350 | 43350 | 43300 | 996 |
| 283 | 20241217 | 142400 | 27480087150 | 43300 | 43100 | 43300 | 43050 | 9720 |
| 284 | 20241217 | 142300 | 27060057000 | 43100 | 43100 | 43100 | 43050 | 337 |
| 285 | 20241217 | 142200 | 27045539050 | 43100 | 43100 | 43100 | 43050 | 626 |
| 286 | 20241217 | 142100 | 27018585100 | 43050 | 43100 | 43150 | 43050 | 459 |
| 287 | 20241217 | 142000 | 26998808050 | 43150 | 43100 | 43150 | 43050 | 1395 |
| 288 | 20241217 | 141900 | 26938712550 | 43100 | 43100 | 43150 | 43100 | 363 |
| 289 | 20241217 | 141800 | 26923062850 | 43150 | 43150 | 43150 | 43100 | 183 |
| 290 | 20241217 | 141700 | 26915168250 | 43150 | 43100 | 43150 | 43100 | 579 |
| 291 | 20241217 | 141600 | 26890188900 | 43100 | 43150 | 43150 | 43100 | 445 |
| 292 | 20241217 | 141500 | 26870998500 | 43100 | 43200 | 43200 | 43100 | 489 |
| 293 | 20241217 | 141400 | 26849910350 | 43200 | 43100 | 43200 | 43100 | 834 |
| 294 | 20241217 | 141300 | 26813938600 | 43100 | 43050 | 43100 | 43000 | 533 |
| 295 | 20241217 | 141200 | 26791003500 | 43050 | 43100 | 43150 | 43000 | 1133 |
| 296 | 20241217 | 141100 | 26742212750 | 43100 | 43100 | 43150 | 43000 | 772 |
| 297 | 20241217 | 141000 | 26708955200 | 43000 | 43100 | 43100 | 43000 | 521 |
| 298 | 20241217 | 140900 | 26686528300 | 43050 | 43050 | 43100 | 43000 | 566 |
| 299 | 20241217 | 140800 | 26662165100 | 43050 | 43050 | 43100 | 43000 | 444 |
| 300 | 20241217 | 140700 | 26643048100 | 43050 | 43050 | 43100 | 43000 | 702 |
| 301 | 20241217 | 140600 | 26612827750 | 43050 | 43150 | 43150 | 43050 | 1361 |
| 302 | 20241217 | 140500 | 26554189000 | 43150 | 43050 | 43150 | 43050 | 552 |
| 303 | 20241217 | 140400 | 26530400400 | 43100 | 43050 | 43100 | 43050 | 340 |
| 304 | 20241217 | 140300 | 26515753350 | 43100 | 43150 | 43150 | 43050 | 3804 |
| 305 | 20241217 | 140200 | 26351881550 | 43200 | 43200 | 43250 | 43150 | 2048 |
| 306 | 20241217 | 140100 | 26263462850 | 43200 | 43300 | 43350 | 43200 | 2273 |
| 307 | 20241217 | 140000 | 26165081550 | 43350 | 43350 | 43400 | 43300 | 1218 |
| 308 | 20241217 | 135900 | 26112279450 | 43400 | 43400 | 43400 | 43350 | 338 |
| 309 | 20241217 | 135800 | 26097622300 | 43350 | 43350 | 43400 | 43350 | 775 |
| 310 | 20241217 | 135700 | 26064001500 | 43400 | 43400 | 43450 | 43350 | 2244 |
| 311 | 20241217 | 135600 | 25966622650 | 43400 | 43300 | 43400 | 43300 | 1521 |
| 312 | 20241217 | 135500 | 25900652900 | 43350 | 43350 | 43350 | 43300 | 708 |
| 313 | 20241217 | 135400 | 25869962600 | 43350 | 43300 | 43350 | 43300 | 2541 |
| 314 | 20241217 | 135300 | 25759854800 | 43250 | 43300 | 43300 | 43250 | 314 |
| 315 | 20241217 | 135200 | 25746261150 | 43300 | 43200 | 43300 | 43200 | 1461 |
| 316 | 20241217 | 135100 | 25683065300 | 43250 | 43200 | 43250 | 43150 | 938 |
| 317 | 20241217 | 135000 | 25642546550 | 43200 | 43150 | 43200 | 43150 | 221 |
| 318 | 20241217 | 134900 | 25633004500 | 43200 | 43100 | 43200 | 43100 | 391 |
| 319 | 20241217 | 134800 | 25616132600 | 43150 | 43150 | 43150 | 43100 | 304 |
| 320 | 20241217 | 134700 | 25603022100 | 43150 | 43150 | 43200 | 43100 | 804 |
| 321 | 20241217 | 134600 | 25568346600 | 43150 | 43200 | 43250 | 43150 | 593 |
| 322 | 20241217 | 134500 | 25542747450 | 43150 | 43200 | 43250 | 43150 | 1906 |
| 323 | 20241217 | 134400 | 25460466850 | 43200 | 43100 | 43200 | 43100 | 520 |
| 324 | 20241217 | 134300 | 25438036000 | 43150 | 43100 | 43150 | 43100 | 266 |
| 325 | 20241217 | 134200 | 25426564900 | 43100 | 43150 | 43150 | 43100 | 1183 |
| 326 | 20241217 | 134100 | 25375536450 | 43150 | 43100 | 43150 | 43100 | 387 |
| 327 | 20241217 | 134000 | 25358849300 | 43150 | 43150 | 43150 | 43100 | 902 |
| 328 | 20241217 | 133900 | 25319945300 | 43100 | 43100 | 43150 | 43100 | 966 |
| 329 | 20241217 | 133800 | 25278304600 | 43100 | 43050 | 43100 | 43050 | 359 |
| 330 | 20241217 | 133700 | 25262840150 | 43050 | 43100 | 43150 | 43050 | 617 |
| 331 | 20241217 | 133600 | 25236264150 | 43100 | 43100 | 43150 | 43050 | 373 |
| 332 | 20241217 | 133500 | 25220193600 | 43100 | 43100 | 43150 | 43050 | 483 |
| 333 | 20241217 | 133400 | 25199377400 | 43100 | 43100 | 43100 | 43050 | 388 |
| 334 | 20241217 | 133300 | 25182660700 | 43050 | 43050 | 43100 | 43050 | 1022 |
| 335 | 20241217 | 133200 | 25138658600 | 43050 | 43050 | 43100 | 43050 | 287 |
| 336 | 20241217 | 133100 | 25126300750 | 43050 | 43050 | 43100 | 43000 | 227 |
| 337 | 20241217 | 133000 | 25116528800 | 43050 | 43000 | 43100 | 43000 | 265 |
| 338 | 20241217 | 132900 | 25105121400 | 43050 | 43050 | 43100 | 43050 | 137 |
| 339 | 20241217 | 132800 | 25099221300 | 43050 | 43050 | 43100 | 43000 | 699 |
| 340 | 20241217 | 132700 | 25069150400 | 43000 | 43050 | 43100 | 43000 | 381 |
| 341 | 20241217 | 132600 | 25052739450 | 43050 | 43100 | 43100 | 43000 | 1235 |
| 342 | 20241217 | 132500 | 24999568750 | 43100 | 43200 | 43200 | 43100 | 1199 |
| 343 | 20241217 | 132400 | 24947866350 | 43150 | 43200 | 43200 | 43100 | 253 |
| 344 | 20241217 | 132300 | 24936949950 | 43200 | 43200 | 43200 | 43150 | 506 |
| 345 | 20241217 | 132200 | 24915105000 | 43200 | 43200 | 43200 | 43150 | 367 |
| 346 | 20241217 | 132100 | 24899267650 | 43200 | 43150 | 43200 | 43100 | 456 |
| 347 | 20241217 | 132000 | 24879583550 | 43150 | 43200 | 43250 | 43150 | 428 |
| 348 | 20241217 | 131900 | 24861107050 | 43200 | 43150 | 43200 | 43150 | 593 |
| 349 | 20241217 | 131800 | 24835494300 | 43150 | 42950 | 43200 | 42900 | 6871 |
| 350 | 20241217 | 131700 | 24539888550 | 43000 | 43000 | 43000 | 42950 | 339 |
| 351 | 20241217 | 131600 | 24525326150 | 43000 | 42950 | 43000 | 42950 | 309 |
| 352 | 20241217 | 131500 | 24512052750 | 43000 | 43000 | 43000 | 42950 | 410 |
| 353 | 20241217 | 131400 | 24494435200 | 43000 | 43000 | 43000 | 42950 | 217 |
| 354 | 20241217 | 131300 | 24485109200 | 43000 | 42950 | 43000 | 42950 | 326 |
| 355 | 20241217 | 131200 | 24471097500 | 42950 | 42900 | 42950 | 42900 | 447 |
| 356 | 20241217 | 131100 | 24451914950 | 42900 | 42950 | 42950 | 42900 | 644 |
| 357 | 20241217 | 131000 | 24424283450 | 42950 | 42950 | 43000 | 42950 | 438 |
| 358 | 20241217 | 130900 | 24405468100 | 42950 | 42950 | 43000 | 42900 | 708 |
| 359 | 20241217 | 130800 | 24375063300 | 42950 | 42950 | 42950 | 42900 | 816 |
| 360 | 20241217 | 130700 | 24340038700 | 42950 | 42950 | 42950 | 42900 | 250 |
| 361 | 20241217 | 130600 | 24329308350 | 42900 | 42950 | 42950 | 42900 | 192 |
| 362 | 20241217 | 130500 | 24321067050 | 42900 | 42950 | 42950 | 42900 | 752 |
| 363 | 20241217 | 130400 | 24288779250 | 42950 | 42950 | 42950 | 42900 | 315 |
| 364 | 20241217 | 130300 | 24275262250 | 42900 | 42950 | 42950 | 42900 | 309 |
| 365 | 20241217 | 130200 | 24261998950 | 42950 | 42950 | 42950 | 42900 | 176 |
| 366 | 20241217 | 130100 | 24254444550 | 42950 | 42950 | 42950 | 42900 | 792 |
| 367 | 20241217 | 130000 | 24220461600 | 43000 | 43050 | 43050 | 42950 | 214 |
| 368 | 20241217 | 125900 | 24211262900 | 43050 | 43050 | 43050 | 42950 | 430 |
| 369 | 20241217 | 125800 | 24192774450 | 43050 | 43000 | 43100 | 42950 | 283 |
| 370 | 20241217 | 125700 | 24180594650 | 43000 | 43050 | 43100 | 42950 | 376 |
| 371 | 20241217 | 125600 | 24164411400 | 43050 | 43000 | 43050 | 42950 | 1741 |
| 372 | 20241217 | 125500 | 24089579300 | 43000 | 43000 | 43000 | 42900 | 1604 |
| 373 | 20241217 | 125400 | 24020734250 | 43000 | 42950 | 43000 | 42900 | 634 |
| 374 | 20241217 | 125300 | 23993507200 | 42950 | 43000 | 43000 | 42950 | 469 |
| 375 | 20241217 | 125200 | 23973354350 | 43000 | 43000 | 43000 | 42950 | 397 |
| 376 | 20241217 | 125100 | 23956296400 | 43000 | 43000 | 43000 | 42950 | 498 |
| 377 | 20241217 | 125000 | 23934890200 | 43000 | 43000 | 43000 | 42900 | 550 |
| 378 | 20241217 | 124900 | 23911260700 | 42950 | 42950 | 43000 | 42850 | 1371 |
| 379 | 20241217 | 124800 | 23852424100 | 42900 | 43000 | 43000 | 42850 | 4349 |
| 380 | 20241217 | 124700 | 23665848450 | 42950 | 43050 | 43050 | 42950 | 894 |
| 381 | 20241217 | 124600 | 23627422550 | 43050 | 43050 | 43050 | 43000 | 277 |
| 382 | 20241217 | 124500 | 23615505800 | 43050 | 43000 | 43050 | 42950 | 649 |
| 383 | 20241217 | 124400 | 23587613800 | 43050 | 43000 | 43050 | 42950 | 598 |
| 384 | 20241217 | 124300 | 23561899150 | 43000 | 43000 | 43000 | 42950 | 329 |
| 385 | 20241217 | 124200 | 23547757550 | 43000 | 42950 | 43000 | 42900 | 796 |
| 386 | 20241217 | 124100 | 23513573250 | 42950 | 43000 | 43000 | 42900 | 459 |
| 387 | 20241217 | 124000 | 23493858950 | 43000 | 43000 | 43050 | 42900 | 1464 |
| 388 | 20241217 | 123900 | 23430978200 | 42950 | 43050 | 43050 | 42950 | 363 |
| 389 | 20241217 | 123800 | 23415365550 | 43050 | 42950 | 43050 | 42950 | 750 |
| 390 | 20241217 | 123700 | 23383120000 | 42950 | 43050 | 43050 | 42950 | 937 |
| 391 | 20241217 | 123600 | 23342839850 | 43050 | 43050 | 43100 | 42950 | 1294 |
| 392 | 20241217 | 123500 | 23287194050 | 43050 | 43050 | 43100 | 43000 | 2205 |
| 393 | 20241217 | 123400 | 23192327050 | 43100 | 43150 | 43150 | 43050 | 183 |
| 394 | 20241217 | 123300 | 23184438300 | 43150 | 43150 | 43200 | 43050 | 1085 |
| 395 | 20241217 | 123200 | 23137660400 | 43150 | 43200 | 43250 | 43150 | 456 |
| 396 | 20241217 | 123100 | 23117967050 | 43200 | 43200 | 43200 | 43100 | 482 |
| 397 | 20241217 | 123000 | 23097161750 | 43200 | 43150 | 43200 | 43100 | 424 |
| 398 | 20241217 | 122900 | 23078875300 | 43100 | 43150 | 43150 | 43100 | 536 |
| 399 | 20241217 | 122800 | 23055756050 | 43200 | 43200 | 43250 | 43150 | 452 |
| 400 | 20241217 | 122700 | 23036237500 | 43200 | 43200 | 43250 | 43150 | 281 |
| 401 | 20241217 | 122600 | 23024100150 | 43200 | 43200 | 43200 | 43150 | 624 |
| 402 | 20241217 | 122500 | 22997153800 | 43150 | 43200 | 43250 | 43100 | 367 |
| 403 | 20241217 | 122400 | 22981311500 | 43250 | 43250 | 43250 | 43200 | 455 |
| 404 | 20241217 | 122300 | 22961642650 | 43250 | 43150 | 43250 | 43150 | 237 |
| 405 | 20241217 | 122200 | 22951405600 | 43150 | 43100 | 43150 | 43050 | 728 |
| 406 | 20241217 | 122100 | 22920019300 | 43150 | 43250 | 43300 | 43100 | 1470 |
| 407 | 20241217 | 122000 | 22856606100 | 43250 | 43250 | 43250 | 43200 | 252 |
| 408 | 20241217 | 121900 | 22845712500 | 43200 | 43200 | 43250 | 43200 | 324 |
| 409 | 20241217 | 121800 | 22831705800 | 43250 | 43300 | 43300 | 43200 | 798 |
| 410 | 20241217 | 121700 | 22797203050 | 43250 | 43250 | 43300 | 43200 | 299 |
| 411 | 20241217 | 121600 | 22784273700 | 43250 | 43250 | 43250 | 43150 | 494 |
| 412 | 20241217 | 121500 | 22762931450 | 43250 | 43250 | 43300 | 43200 | 413 |
| 413 | 20241217 | 121400 | 22745072300 | 43250 | 43300 | 43300 | 43150 | 495 |
| 414 | 20241217 | 121300 | 22723667700 | 43150 | 43200 | 43300 | 43150 | 1328 |
| 415 | 20241217 | 121200 | 22666243750 | 43250 | 43200 | 43250 | 43150 | 343 |
| 416 | 20241217 | 121100 | 22651426100 | 43150 | 43200 | 43250 | 43150 | 404 |
| 417 | 20241217 | 121000 | 22633980250 | 43150 | 43150 | 43200 | 43150 | 301 |
| 418 | 20241217 | 120900 | 22620986350 | 43200 | 43200 | 43200 | 43150 | 166 |
| 419 | 20241217 | 120800 | 22613815600 | 43200 | 43100 | 43200 | 43050 | 1082 |
| 420 | 20241217 | 120700 | 22567158550 | 43150 | 43100 | 43200 | 43050 | 1033 |
| 421 | 20241217 | 120600 | 22522620450 | 43100 | 43050 | 43150 | 43000 | 567 |
| 422 | 20241217 | 120500 | 22498201150 | 43000 | 42950 | 43000 | 42950 | 1033 |
| 423 | 20241217 | 120400 | 22453808950 | 42950 | 43050 | 43050 | 42950 | 3592 |
| 424 | 20241217 | 120300 | 22299381450 | 43050 | 43050 | 43050 | 43000 | 304 |
| 425 | 20241217 | 120200 | 22286300200 | 43050 | 43050 | 43100 | 43050 | 665 |
| 426 | 20241217 | 120100 | 22257667450 | 43000 | 43100 | 43150 | 43000 | 4333 |
| 427 | 20241217 | 120000 | 22071069700 | 43100 | 43150 | 43150 | 43100 | 1270 |
| 428 | 20241217 | 115900 | 22016324400 | 43150 | 43150 | 43150 | 43100 | 1208 |
| 429 | 20241217 | 115800 | 21964249500 | 43150 | 43100 | 43150 | 43100 | 525 |
| 430 | 20241217 | 115700 | 21941616850 | 43100 | 43200 | 43200 | 43100 | 1852 |
| 431 | 20241217 | 115600 | 21861687100 | 43250 | 43200 | 43250 | 43200 | 209 |
| 432 | 20241217 | 115500 | 21852651750 | 43200 | 43200 | 43200 | 43150 | 276 |
| 433 | 20241217 | 115400 | 21840730100 | 43150 | 43250 | 43250 | 43150 | 324 |
| 434 | 20241217 | 115300 | 21826730050 | 43250 | 43200 | 43250 | 43200 | 498 |
| 435 | 20241217 | 115200 | 21805203100 | 43250 | 43250 | 43250 | 43200 | 357 |
| 436 | 20241217 | 115100 | 21789772300 | 43250 | 43200 | 43300 | 43150 | 210 |
| 437 | 20241217 | 115000 | 21780699100 | 43150 | 43200 | 43250 | 43150 | 545 |
| 438 | 20241217 | 114900 | 21757165800 | 43250 | 43300 | 43300 | 43150 | 744 |
| 439 | 20241217 | 114800 | 21725013650 | 43350 | 43250 | 43350 | 43150 | 382 |
| 440 | 20241217 | 114700 | 21708482250 | 43200 | 43250 | 43300 | 43150 | 552 |
| 441 | 20241217 | 114600 | 21684626150 | 43250 | 43200 | 43250 | 43150 | 464 |
| 442 | 20241217 | 114500 | 21664580050 | 43150 | 43200 | 43250 | 43150 | 327 |
| 443 | 20241217 | 114400 | 21650456450 | 43250 | 43200 | 43250 | 43150 | 440 |
| 444 | 20241217 | 114300 | 21631456250 | 43200 | 43100 | 43200 | 43100 | 181 |
| 445 | 20241217 | 114200 | 21623641800 | 43100 | 43200 | 43250 | 43100 | 529 |
| 446 | 20241217 | 114100 | 21600803950 | 43150 | 43150 | 43300 | 43100 | 545 |
| 447 | 20241217 | 114000 | 21577292200 | 43150 | 43150 | 43150 | 43050 | 1261 |
| 448 | 20241217 | 113900 | 21522978250 | 43150 | 43150 | 43150 | 43100 | 368 |
| 449 | 20241217 | 113800 | 21507107950 | 43150 | 43100 | 43150 | 43050 | 413 |
| 450 | 20241217 | 113700 | 21489309800 | 43150 | 43100 | 43150 | 43050 | 2453 |
| 451 | 20241217 | 113600 | 21383666900 | 43150 | 43250 | 43250 | 43100 | 3529 |
| 452 | 20241217 | 113500 | 21231437250 | 43200 | 43250 | 43300 | 43200 | 1165 |
| 453 | 20241217 | 113400 | 21181070700 | 43250 | 43250 | 43300 | 43200 | 473 |
| 454 | 20241217 | 113300 | 21160617300 | 43250 | 43150 | 43250 | 43150 | 1067 |
| 455 | 20241217 | 113200 | 21114550000 | 43150 | 43300 | 43300 | 43150 | 902 |
| 456 | 20241217 | 113100 | 21075590400 | 43250 | 43300 | 43350 | 43200 | 1205 |
| 457 | 20241217 | 113000 | 21023459900 | 43300 | 43350 | 43400 | 43250 | 695 |
| 458 | 20241217 | 112900 | 20993348900 | 43350 | 43400 | 43450 | 43350 | 1083 |
| 459 | 20241217 | 112800 | 20946376700 | 43450 | 43450 | 43450 | 43400 | 466 |
| 460 | 20241217 | 112700 | 20926143850 | 43400 | 43450 | 43550 | 43400 | 503 |
| 461 | 20241217 | 112600 | 20904270200 | 43450 | 43400 | 43500 | 43350 | 598 |
| 462 | 20241217 | 112500 | 20878301400 | 43450 | 43450 | 43450 | 43350 | 528 |
| 463 | 20241217 | 112400 | 20855379100 | 43500 | 43450 | 43500 | 43400 | 1236 |
| 464 | 20241217 | 112300 | 20801655450 | 43450 | 43250 | 43500 | 43250 | 1932 |
| 465 | 20241217 | 112200 | 20717949200 | 43150 | 43250 | 43300 | 43150 | 2928 |
| 466 | 20241217 | 112100 | 20591479300 | 43200 | 43200 | 43300 | 43200 | 1054 |
| 467 | 20241217 | 112000 | 20545903400 | 43200 | 43350 | 43350 | 43200 | 4487 |
| 468 | 20241217 | 111900 | 20351701100 | 43300 | 43350 | 43400 | 43300 | 2359 |
| 469 | 20241217 | 111800 | 20249449150 | 43400 | 43400 | 43400 | 43350 | 1111 |
| 470 | 20241217 | 111700 | 20201257650 | 43350 | 43400 | 43400 | 43350 | 265 |
| 471 | 20241217 | 111600 | 20189760700 | 43450 | 43400 | 43500 | 43400 | 2129 |
| 472 | 20241217 | 111500 | 20097312050 | 43400 | 43450 | 43500 | 43400 | 974 |
| 473 | 20241217 | 111400 | 20055014600 | 43450 | 43450 | 43500 | 43400 | 763 |
| 474 | 20241217 | 111300 | 20021863450 | 43450 | 43500 | 43500 | 43450 | 1040 |
| 475 | 20241217 | 111200 | 19976666350 | 43500 | 43400 | 43600 | 43400 | 2883 |
| 476 | 20241217 | 111100 | 19851142900 | 43500 | 43400 | 43700 | 43350 | 3539 |
| 477 | 20241217 | 111000 | 19697265550 | 43400 | 43400 | 43450 | 43300 | 2667 |
| 478 | 20241217 | 110900 | 19581620500 | 43450 | 43600 | 43600 | 43400 | 3972 |
| 479 | 20241217 | 110800 | 19409054850 | 43600 | 43550 | 43600 | 43500 | 1415 |
| 480 | 20241217 | 110700 | 19347465050 | 43500 | 43550 | 43550 | 43500 | 690 |
| 481 | 20241217 | 110600 | 19317440200 | 43500 | 43550 | 43550 | 43500 | 638 |
| 482 | 20241217 | 110500 | 19289670800 | 43500 | 43550 | 43550 | 43500 | 1022 |
| 483 | 20241217 | 110400 | 19245165650 | 43550 | 43500 | 43550 | 43450 | 2073 |
| 484 | 20241217 | 110300 | 19154985200 | 43550 | 43550 | 43550 | 43450 | 4937 |
| 485 | 20241217 | 110200 | 18940078900 | 43600 | 43600 | 43650 | 43550 | 570 |
| 486 | 20241217 | 110100 | 18915240400 | 43600 | 43600 | 43600 | 43500 | 1344 |
| 487 | 20241217 | 110000 | 18856703600 | 43600 | 43750 | 43750 | 43550 | 4489 |
| 488 | 20241217 | 105900 | 18660780050 | 43750 | 43650 | 43750 | 43600 | 2296 |
| 489 | 20241217 | 105800 | 18560509150 | 43600 | 43600 | 43650 | 43600 | 1141 |
| 490 | 20241217 | 105700 | 18510752650 | 43600 | 43650 | 43700 | 43600 | 1602 |
| 491 | 20241217 | 105600 | 18440856000 | 43650 | 43750 | 43800 | 43600 | 2476 |
| 492 | 20241217 | 105500 | 18332635600 | 43800 | 43650 | 43800 | 43650 | 3066 |
| 493 | 20241217 | 105400 | 18198515650 | 43650 | 43700 | 43700 | 43650 | 497 |
| 494 | 20241217 | 105300 | 18176805300 | 43700 | 43500 | 43700 | 43450 | 1418 |
| 495 | 20241217 | 105200 | 18115030700 | 43500 | 43450 | 43550 | 43450 | 1315 |
| 496 | 20241217 | 105100 | 18057845400 | 43450 | 43700 | 43700 | 43450 | 5164 |
| 497 | 20241217 | 105000 | 17833026350 | 43700 | 43650 | 43700 | 43600 | 2528 |
| 498 | 20241217 | 104900 | 17722703850 | 43650 | 43650 | 43700 | 43600 | 1448 |
| 499 | 20241217 | 104800 | 17659500900 | 43700 | 43800 | 43800 | 43650 | 3287 |
| 500 | 20241217 | 104700 | 17515718250 | 43800 | 43750 | 43800 | 43750 | 1080 |
| 501 | 20241217 | 104600 | 17468431250 | 43800 | 43850 | 43900 | 43750 | 6377 |
| 502 | 20241217 | 104500 | 17188938800 | 43850 | 43850 | 43900 | 43800 | 4019 |
| 503 | 20241217 | 104400 | 17012704150 | 43850 | 43750 | 43850 | 43750 | 1695 |
| 504 | 20241217 | 104300 | 16938476700 | 43750 | 43800 | 43800 | 43750 | 963 |
| 505 | 20241217 | 104200 | 16896323000 | 43800 | 43850 | 43900 | 43750 | 4849 |
| 506 | 20241217 | 104100 | 16683774150 | 43850 | 43750 | 43850 | 43600 | 9211 |
| 507 | 20241217 | 104000 | 16280644650 | 43750 | 43700 | 43750 | 43700 | 1498 |
| 508 | 20241217 | 103900 | 16215160550 | 43700 | 43750 | 43750 | 43650 | 1686 |
| 509 | 20241217 | 103800 | 16141441750 | 43750 | 43750 | 43800 | 43700 | 2448 |
| 510 | 20241217 | 103700 | 16034354100 | 43750 | 43650 | 43750 | 43650 | 2430 |
| 511 | 20241217 | 103600 | 15928127950 | 43650 | 43650 | 43700 | 43600 | 1072 |
| 512 | 20241217 | 103500 | 15881318050 | 43650 | 43650 | 43700 | 43600 | 2464 |
| 513 | 20241217 | 103400 | 15773755450 | 43650 | 43600 | 43650 | 43500 | 1333 |
| 514 | 20241217 | 103300 | 15715631900 | 43500 | 43500 | 43600 | 43500 | 1430 |
| 515 | 20241217 | 103200 | 15653377250 | 43500 | 43500 | 43500 | 43450 | 999 |
| 516 | 20241217 | 103100 | 15609958950 | 43450 | 43600 | 43600 | 43350 | 3416 |
| 517 | 20241217 | 103000 | 15461579800 | 43600 | 43500 | 43650 | 43450 | 3247 |
| 518 | 20241217 | 102900 | 15320366500 | 43550 | 43850 | 43850 | 43550 | 7158 |
| 519 | 20241217 | 102800 | 15007754200 | 43800 | 43850 | 43850 | 43800 | 5737 |
| 520 | 20241217 | 102700 | 14756225700 | 43850 | 43700 | 43850 | 43650 | 15303 |
| 521 | 20241217 | 102600 | 14086670000 | 43700 | 43650 | 43700 | 43600 | 4159 |
| 522 | 20241217 | 102500 | 13905065400 | 43650 | 43600 | 43650 | 43550 | 5075 |
| 523 | 20241217 | 102400 | 13683641450 | 43600 | 43550 | 43600 | 43500 | 2883 |
| 524 | 20241217 | 102300 | 13558041150 | 43550 | 43550 | 43550 | 43500 | 612 |
| 525 | 20241217 | 102200 | 13531392450 | 43550 | 43400 | 43550 | 43400 | 3687 |
| 526 | 20241217 | 102100 | 13371102900 | 43450 | 43350 | 43450 | 43350 | 1122 |
| 527 | 20241217 | 102000 | 13322409900 | 43400 | 43350 | 43400 | 43300 | 424 |
| 528 | 20241217 | 101900 | 13304033900 | 43350 | 43350 | 43350 | 43300 | 294 |
| 529 | 20241217 | 101800 | 13291290500 | 43350 | 43400 | 43400 | 43300 | 304 |
| 530 | 20241217 | 101700 | 13278110850 | 43400 | 43350 | 43400 | 43350 | 797 |
| 531 | 20241217 | 101600 | 13243548500 | 43350 | 43300 | 43400 | 43300 | 903 |
| 532 | 20241217 | 101500 | 13204389350 | 43300 | 43250 | 43400 | 43250 | 665 |
| 533 | 20241217 | 101400 | 13175567700 | 43200 | 43200 | 43250 | 43200 | 1140 |
| 534 | 20241217 | 101300 | 13126287800 | 43250 | 43250 | 43300 | 43200 | 538 |
| 535 | 20241217 | 101200 | 13103023000 | 43250 | 43250 | 43350 | 43100 | 2269 |
| 536 | 20241217 | 101100 | 13004931750 | 43250 | 43500 | 43550 | 43250 | 3302 |
| 537 | 20241217 | 101000 | 12861797050 | 43500 | 43550 | 43600 | 43400 | 6356 |
| 538 | 20241217 | 100900 | 12585027300 | 43550 | 43450 | 43550 | 43400 | 1865 |
| 539 | 20241217 | 100800 | 12503888050 | 43450 | 43350 | 43450 | 43300 | 2077 |
| 540 | 20241217 | 100700 | 12413795150 | 43350 | 43650 | 43750 | 43300 | 10291 |
| 541 | 20241217 | 100600 | 11965844200 | 43700 | 43450 | 43700 | 43450 | 14577 |
| 542 | 20241217 | 100500 | 11330667550 | 43450 | 43350 | 43500 | 43300 | 6256 |
| 543 | 20241217 | 100400 | 11059137450 | 43350 | 43300 | 43500 | 43250 | 10681 |
| 544 | 20241217 | 100300 | 10596020900 | 43300 | 43000 | 43300 | 42950 | 5831 |
| 545 | 20241217 | 100200 | 10344179850 | 42950 | 42950 | 43000 | 42900 | 734 |
| 546 | 20241217 | 100100 | 10312648800 | 42900 | 42900 | 43000 | 42850 | 884 |
| 547 | 20241217 | 100000 | 10274711600 | 42900 | 42900 | 42900 | 42800 | 571 |
| 548 | 20241217 | 095900 | 10250249500 | 42950 | 42750 | 42950 | 42750 | 1896 |
| 549 | 20241217 | 095800 | 10169017300 | 42800 | 42750 | 42800 | 42700 | 604 |
| 550 | 20241217 | 095700 | 10143210750 | 42750 | 42700 | 42800 | 42700 | 2293 |
| 551 | 20241217 | 095600 | 10045246700 | 42700 | 42700 | 42800 | 42650 | 1430 |
| 552 | 20241217 | 095500 | 9984195300 | 42700 | 42700 | 42700 | 42650 | 3999 |
| 553 | 20241217 | 095400 | 9813484800 | 42700 | 42850 | 42850 | 42700 | 4511 |
| 554 | 20241217 | 095300 | 9620629400 | 42850 | 42900 | 42950 | 42800 | 1414 |
| 555 | 20241217 | 095200 | 9560038750 | 42900 | 43050 | 43050 | 42900 | 1026 |
| 556 | 20241217 | 095100 | 9515942550 | 43100 | 43000 | 43100 | 43000 | 518 |
| 557 | 20241217 | 095000 | 9493638500 | 42950 | 42900 | 43050 | 42850 | 838 |
| 558 | 20241217 | 094900 | 9457640050 | 42900 | 42850 | 42900 | 42800 | 1241 |
| 559 | 20241217 | 094800 | 9404460950 | 42850 | 42850 | 42950 | 42800 | 1251 |
| 560 | 20241217 | 094700 | 9350823200 | 42850 | 42850 | 42900 | 42800 | 577 |
| 561 | 20241217 | 094600 | 9326102200 | 42850 | 42850 | 42900 | 42800 | 762 |
| 562 | 20241217 | 094500 | 9293464350 | 42900 | 42800 | 42900 | 42800 | 945 |
| 563 | 20241217 | 094400 | 9252989350 | 42900 | 42850 | 42900 | 42800 | 1146 |
| 564 | 20241217 | 094300 | 9203895750 | 42850 | 42900 | 42900 | 42800 | 751 |
| 565 | 20241217 | 094200 | 9171712850 | 42950 | 43000 | 43000 | 42900 | 408 |
| 566 | 20241217 | 094100 | 9154191850 | 43000 | 42900 | 43000 | 42800 | 1163 |
| 567 | 20241217 | 094000 | 9104285750 | 42900 | 42800 | 42900 | 42750 | 1854 |
| 568 | 20241217 | 093900 | 9024950450 | 42800 | 42750 | 43000 | 42700 | 3083 |
| 569 | 20241217 | 093800 | 8892756950 | 42750 | 42850 | 42850 | 42700 | 4429 |
| 570 | 20241217 | 093700 | 8703308650 | 42850 | 43100 | 43150 | 42800 | 5325 |
| 571 | 20241217 | 093600 | 8475028900 | 43050 | 42950 | 43150 | 42950 | 3616 |
| 572 | 20241217 | 093500 | 8319451850 | 43000 | 43000 | 43050 | 43000 | 1154 |
| 573 | 20241217 | 093400 | 8269825800 | 43050 | 42950 | 43050 | 42950 | 955 |
| 574 | 20241217 | 093300 | 8228746000 | 43000 | 43100 | 43100 | 42950 | 859 |
| 575 | 20241217 | 093200 | 8191809900 | 43050 | 43050 | 43100 | 43050 | 530 |
| 576 | 20241217 | 093100 | 8168980500 | 43050 | 43050 | 43100 | 42850 | 4222 |
| 577 | 20241217 | 093000 | 7987502750 | 43050 | 43150 | 43150 | 43000 | 1155 |
| 578 | 20241217 | 092900 | 7937769350 | 43050 | 43000 | 43200 | 43000 | 537 |
| 579 | 20241217 | 092800 | 7914644550 | 43000 | 43100 | 43150 | 42950 | 3508 |
| 580 | 20241217 | 092700 | 7763603150 | 43100 | 43250 | 43300 | 43050 | 5430 |
| 581 | 20241217 | 092600 | 7529353900 | 43250 | 43150 | 43350 | 43100 | 2448 |
| 582 | 20241217 | 092500 | 7423556150 | 43200 | 43000 | 43200 | 42900 | 3031 |
| 583 | 20241217 | 092400 | 7293119500 | 42950 | 43050 | 43100 | 42950 | 1583 |
| 584 | 20241217 | 092300 | 7225032550 | 43050 | 43200 | 43200 | 43050 | 1587 |
| 585 | 20241217 | 092200 | 7156637900 | 43150 | 42900 | 43200 | 42800 | 2136 |
| 586 | 20241217 | 092100 | 7064735050 | 42900 | 43100 | 43100 | 42850 | 4957 |
| 587 | 20241217 | 092000 | 6851660800 | 43050 | 43350 | 43350 | 43050 | 5607 |
| 588 | 20241217 | 091900 | 6609402000 | 43350 | 43600 | 43600 | 43350 | 7222 |
| 589 | 20241217 | 091800 | 6295579650 | 43600 | 43450 | 43650 | 43450 | 8134 |
| 590 | 20241217 | 091700 | 5941449500 | 43500 | 43100 | 43500 | 43100 | 6406 |
| 591 | 20241217 | 091600 | 5663665150 | 43150 | 43350 | 43400 | 42950 | 9835 |
| 592 | 20241217 | 091500 | 5238556500 | 43400 | 43350 | 43450 | 43350 | 3552 |
| 593 | 20241217 | 091400 | 5084408500 | 43400 | 43250 | 43550 | 43200 | 15606 |
| 594 | 20241217 | 091300 | 4407380400 | 43250 | 42750 | 43300 | 42700 | 10679 |
| 595 | 20241217 | 091200 | 3946723150 | 42900 | 42850 | 42900 | 42700 | 5731 |
| 596 | 20241217 | 091100 | 3701439950 | 42900 | 42800 | 43000 | 42750 | 4077 |
| 597 | 20241217 | 091000 | 3526539750 | 42800 | 42750 | 42800 | 42600 | 5167 |
| 598 | 20241217 | 090900 | 3306007450 | 42750 | 43000 | 43050 | 42750 | 4674 |
| 599 | 20241217 | 090800 | 3105607400 | 43050 | 43200 | 43200 | 42950 | 3710 |
| 600 | 20241217 | 090700 | 2945650900 | 43100 | 42900 | 43250 | 42800 | 6127 |
| 601 | 20241217 | 090600 | 2682457300 | 42850 | 42950 | 43000 | 42800 | 3849 |
| 602 | 20241217 | 090500 | 2517281550 | 43000 | 42650 | 43000 | 42600 | 7550 |
| 603 | 20241217 | 090400 | 2194687050 | 42650 | 42750 | 42950 | 42650 | 5326 |
| 604 | 20241217 | 090300 | 1967119150 | 42700 | 42700 | 42750 | 42600 | 5097 |
| 605 | 20241217 | 090200 | 1749637000 | 42650 | 42800 | 42800 | 42350 | 18625 |
| 606 | 20241217 | 090100 | 956948750 | 42800 | 42600 | 43000 | 42500 | 5394 |
| 607 | 20241217 | 090000 | 726671550 | 42500 | 43300 | 43300 | 42500 | 16802 |