34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 3 | 20241217 | 192000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20241217 | 191900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20241217 | 191800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20241217 | 191700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20241217 | 191600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20241217 | 191500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20241217 | 191400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20241217 | 191300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20241217 | 191200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20241217 | 191100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20241217 | 191000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20241217 | 190900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20241217 | 190800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20241217 | 190700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20241217 | 190600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20241217 | 190500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20241217 | 190400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20241217 | 190300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20241217 | 190200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20241217 | 190100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20241217 | 190000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20241217 | 185900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20241217 | 185800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20241217 | 185700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20241217 | 185600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20241217 | 185500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20241217 | 185400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20241217 | 185300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20241217 | 185200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20241217 | 185100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 33 | 20241217 | 185000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20241217 | 184900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20241217 | 184800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20241217 | 184700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20241217 | 184600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20241217 | 184500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20241217 | 184400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20241217 | 184300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20241217 | 184200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20241217 | 184100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20241217 | 184000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20241217 | 183900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20241217 | 183800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20241217 | 183700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20241217 | 183600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20241217 | 183500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20241217 | 183400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20241217 | 183300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20241217 | 183200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20241217 | 183100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20241217 | 183000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20241217 | 182900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20241217 | 182800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20241217 | 182700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20241217 | 182600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20241217 | 182500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20241217 | 182400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20241217 | 182300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20241217 | 182200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20241217 | 182100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 63 | 20241217 | 182000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20241217 | 181900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20241217 | 181800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20241217 | 181700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20241217 | 181600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20241217 | 181500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20241217 | 181400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20241217 | 181300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20241217 | 181200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20241217 | 181100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20241217 | 181000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20241217 | 180900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20241217 | 180800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20241217 | 180700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20241217 | 180600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20241217 | 180500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20241217 | 180400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20241217 | 180300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20241217 | 180200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20241217 | 180100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20241217 | 180000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20241217 | 175900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20241217 | 175800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20241217 | 175700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20241217 | 175600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20241217 | 175500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20241217 | 175400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20241217 | 175300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20241217 | 175200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20241217 | 175100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 93 | 20241217 | 175000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20241217 | 174900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20241217 | 174800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20241217 | 174700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20241217 | 174600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20241217 | 174500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20241217 | 174400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20241217 | 174300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20241217 | 174200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20241217 | 174100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20241217 | 174000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20241217 | 173900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20241217 | 173800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20241217 | 173700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20241217 | 173600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20241217 | 173500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20241217 | 173400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20241217 | 173300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20241217 | 173200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20241217 | 173100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20241217 | 173000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20241217 | 172900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20241217 | 172800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20241217 | 172700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20241217 | 172600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20241217 | 172500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20241217 | 172400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20241217 | 172300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20241217 | 172200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20241217 | 172100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 123 | 20241217 | 172000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20241217 | 171900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20241217 | 171800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20241217 | 171700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20241217 | 171600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20241217 | 171500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20241217 | 171400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20241217 | 171300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20241217 | 171200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20241217 | 171100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20241217 | 171000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20241217 | 170900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20241217 | 170800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20241217 | 170700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20241217 | 170600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20241217 | 170500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20241217 | 170400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20241217 | 170300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20241217 | 170200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20241217 | 170100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20241217 | 170000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20241217 | 165900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20241217 | 165800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20241217 | 165700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20241217 | 165600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20241217 | 165500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20241217 | 165400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20241217 | 165300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20241217 | 165200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20241217 | 165100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 153 | 20241217 | 165000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20241217 | 164900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20241217 | 164800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20241217 | 164700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20241217 | 164600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20241217 | 164500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20241217 | 164400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20241217 | 164300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20241217 | 164200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20241217 | 164100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20241217 | 164000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20241217 | 163900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20241217 | 163800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20241217 | 163700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20241217 | 163600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20241217 | 163500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20241217 | 163400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20241217 | 163300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20241217 | 163200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20241217 | 163100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20241217 | 163000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20241217 | 162900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20241217 | 162800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20241217 | 162700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20241217 | 162600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20241217 | 162500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20241217 | 162400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20241217 | 162300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20241217 | 162200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20241217 | 162100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 183 | 20241217 | 162000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20241217 | 161900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20241217 | 161800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20241217 | 161700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20241217 | 161600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20241217 | 161500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20241217 | 161400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20241217 | 161300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20241217 | 161200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20241217 | 161100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20241217 | 161000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20241217 | 160900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20241217 | 160800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20241217 | 160700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20241217 | 160600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20241217 | 160500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20241217 | 160400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20241217 | 160300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20241217 | 160200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20241217 | 160100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20241217 | 160000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20241217 | 155900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20241217 | 155800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20241217 | 155700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20241217 | 155600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20241217 | 155500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20241217 | 155400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20241217 | 155300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20241217 | 155200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20241217 | 155100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 213 | 20241217 | 155000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20241217 | 154900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20241217 | 154800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20241217 | 154700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20241217 | 154600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20241217 | 154500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20241217 | 154400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20241217 | 154300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20241217 | 154200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20241217 | 154100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20241217 | 154000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20241217 | 153900 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20241217 | 153800 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20241217 | 153700 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20241217 | 153600 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20241217 | 153500 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20241217 | 153400 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20241217 | 153300 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20241217 | 153200 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20241217 | 153100 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20241217 | 153000 | 13792391700 | 30200 | 30200 | 30200 | 30200 | 21162 |
| 234 | 20241217 | 152900 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20241217 | 152800 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20241217 | 152700 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20241217 | 152600 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20241217 | 152500 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20241217 | 152400 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20241217 | 152300 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20241217 | 152200 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20241217 | 152100 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 243 | 20241217 | 152000 | 13153299300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20241217 | 151900 | 13153299300 | 30300 | 30350 | 30350 | 30250 | 2624 |
| 245 | 20241217 | 151800 | 13073810500 | 30350 | 30350 | 30350 | 30300 | 1774 |
| 246 | 20241217 | 151700 | 13020040450 | 30400 | 30350 | 30400 | 30300 | 3588 |
| 247 | 20241217 | 151600 | 12911188800 | 30350 | 30350 | 30350 | 30300 | 1180 |
| 248 | 20241217 | 151500 | 12875384050 | 30300 | 30300 | 30350 | 30300 | 985 |
| 249 | 20241217 | 151400 | 12845518250 | 30350 | 30350 | 30400 | 30300 | 1729 |
| 250 | 20241217 | 151300 | 12793046750 | 30400 | 30400 | 30400 | 30350 | 212 |
| 251 | 20241217 | 151200 | 12786602300 | 30400 | 30350 | 30400 | 30350 | 1370 |
| 252 | 20241217 | 151100 | 12745011050 | 30350 | 30450 | 30450 | 30300 | 4969 |
| 253 | 20241217 | 151000 | 12594179600 | 30450 | 30400 | 30450 | 30400 | 1817 |
| 254 | 20241217 | 150900 | 12538871200 | 30400 | 30500 | 30500 | 30400 | 411 |
| 255 | 20241217 | 150800 | 12526347750 | 30450 | 30500 | 30500 | 30400 | 1373 |
| 256 | 20241217 | 150700 | 12484537150 | 30500 | 30450 | 30500 | 30450 | 791 |
| 257 | 20241217 | 150600 | 12460444700 | 30500 | 30500 | 30500 | 30450 | 871 |
| 258 | 20241217 | 150500 | 12433900300 | 30550 | 30500 | 30550 | 30450 | 395 |
| 259 | 20241217 | 150400 | 12421854000 | 30500 | 30500 | 30550 | 30450 | 1533 |
| 260 | 20241217 | 150300 | 12375109950 | 30500 | 30450 | 30500 | 30450 | 1062 |
| 261 | 20241217 | 150200 | 12342735400 | 30500 | 30500 | 30500 | 30450 | 1024 |
| 262 | 20241217 | 150100 | 12311525200 | 30500 | 30500 | 30550 | 30450 | 655 |
| 263 | 20241217 | 150000 | 12291549250 | 30550 | 30550 | 30550 | 30500 | 262 |
| 264 | 20241217 | 145900 | 12283549750 | 30550 | 30550 | 30550 | 30500 | 327 |
| 265 | 20241217 | 145800 | 12273564100 | 30550 | 30500 | 30550 | 30500 | 993 |
| 266 | 20241217 | 145700 | 12243273900 | 30550 | 30550 | 30550 | 30500 | 302 |
| 267 | 20241217 | 145600 | 12234051850 | 30550 | 30550 | 30550 | 30500 | 217 |
| 268 | 20241217 | 145500 | 12227424750 | 30550 | 30550 | 30600 | 30550 | 842 |
| 269 | 20241217 | 145400 | 12201697900 | 30600 | 30600 | 30600 | 30550 | 360 |
| 270 | 20241217 | 145300 | 12190692600 | 30600 | 30550 | 30600 | 30550 | 751 |
| 271 | 20241217 | 145200 | 12167719900 | 30600 | 30600 | 30650 | 30550 | 331 |
| 272 | 20241217 | 145100 | 12157593600 | 30650 | 30650 | 30650 | 30600 | 766 |
| 273 | 20241217 | 145000 | 12134148500 | 30650 | 30600 | 30650 | 30600 | 628 |
| 274 | 20241217 | 144900 | 12114903900 | 30600 | 30600 | 30650 | 30550 | 476 |
| 275 | 20241217 | 144800 | 12100344650 | 30600 | 30600 | 30600 | 30550 | 405 |
| 276 | 20241217 | 144700 | 12087959850 | 30600 | 30650 | 30650 | 30600 | 511 |
| 277 | 20241217 | 144600 | 12072302700 | 30650 | 30650 | 30650 | 30600 | 289 |
| 278 | 20241217 | 144500 | 12063454350 | 30650 | 30550 | 30650 | 30550 | 585 |
| 279 | 20241217 | 144400 | 12045554900 | 30550 | 30550 | 30600 | 30550 | 1775 |
| 280 | 20241217 | 144300 | 11991246350 | 30550 | 30550 | 30600 | 30500 | 1079 |
| 281 | 20241217 | 144200 | 11958284950 | 30600 | 30600 | 30600 | 30550 | 196 |
| 282 | 20241217 | 144100 | 11952291600 | 30600 | 30600 | 30600 | 30550 | 279 |
| 283 | 20241217 | 144000 | 11943760950 | 30550 | 30600 | 30600 | 30550 | 144 |
| 284 | 20241217 | 143900 | 11939356700 | 30550 | 30550 | 30600 | 30500 | 829 |
| 285 | 20241217 | 143800 | 11914020750 | 30600 | 30550 | 30600 | 30500 | 496 |
| 286 | 20241217 | 143700 | 11898869150 | 30550 | 30600 | 30600 | 30550 | 620 |
| 287 | 20241217 | 143600 | 11879922700 | 30600 | 30600 | 30600 | 30550 | 206 |
| 288 | 20241217 | 143500 | 11873624650 | 30550 | 30550 | 30550 | 30500 | 228 |
| 289 | 20241217 | 143400 | 11866664350 | 30500 | 30600 | 30600 | 30500 | 1149 |
| 290 | 20241217 | 143300 | 11831551350 | 30600 | 30600 | 30650 | 30550 | 1488 |
| 291 | 20241217 | 143200 | 11786010400 | 30650 | 30600 | 30650 | 30600 | 339 |
| 292 | 20241217 | 143100 | 11775630250 | 30650 | 30600 | 30650 | 30600 | 782 |
| 293 | 20241217 | 143000 | 11751693700 | 30650 | 30600 | 30650 | 30600 | 1135 |
| 294 | 20241217 | 142900 | 11716913050 | 30650 | 30600 | 30650 | 30600 | 318 |
| 295 | 20241217 | 142800 | 11707171550 | 30600 | 30550 | 30650 | 30550 | 2192 |
| 296 | 20241217 | 142700 | 11640127700 | 30500 | 30550 | 30550 | 30500 | 323 |
| 297 | 20241217 | 142600 | 11630266550 | 30550 | 30550 | 30600 | 30500 | 999 |
| 298 | 20241217 | 142500 | 11599723350 | 30500 | 30600 | 30600 | 30500 | 390 |
| 299 | 20241217 | 142400 | 11587812800 | 30600 | 30600 | 30600 | 30550 | 240 |
| 300 | 20241217 | 142300 | 11580472250 | 30600 | 30600 | 30600 | 30550 | 311 |
| 301 | 20241217 | 142200 | 11570957000 | 30600 | 30550 | 30600 | 30550 | 760 |
| 302 | 20241217 | 142100 | 11547703950 | 30550 | 30600 | 30600 | 30550 | 509 |
| 303 | 20241217 | 142000 | 11532136600 | 30600 | 30550 | 30600 | 30550 | 672 |
| 304 | 20241217 | 141900 | 11511590600 | 30550 | 30600 | 30600 | 30550 | 440 |
| 305 | 20241217 | 141800 | 11498134450 | 30550 | 30550 | 30600 | 30550 | 538 |
| 306 | 20241217 | 141700 | 11481679350 | 30600 | 30600 | 30600 | 30500 | 769 |
| 307 | 20241217 | 141600 | 11458168550 | 30550 | 30550 | 30600 | 30550 | 501 |
| 308 | 20241217 | 141500 | 11442846750 | 30550 | 30550 | 30600 | 30550 | 524 |
| 309 | 20241217 | 141400 | 11426821700 | 30550 | 30600 | 30600 | 30500 | 924 |
| 310 | 20241217 | 141300 | 11398588250 | 30550 | 30550 | 30600 | 30550 | 400 |
| 311 | 20241217 | 141200 | 11386351500 | 30600 | 30650 | 30650 | 30550 | 647 |
| 312 | 20241217 | 141100 | 11366557200 | 30650 | 30600 | 30650 | 30550 | 1887 |
| 313 | 20241217 | 141000 | 11308747000 | 30600 | 30650 | 30650 | 30600 | 670 |
| 314 | 20241217 | 140900 | 11288221250 | 30650 | 30650 | 30650 | 30600 | 957 |
| 315 | 20241217 | 140800 | 11258894500 | 30600 | 30700 | 30700 | 30600 | 679 |
| 316 | 20241217 | 140700 | 11238084050 | 30700 | 30700 | 30700 | 30650 | 608 |
| 317 | 20241217 | 140600 | 11219424550 | 30700 | 30650 | 30700 | 30650 | 558 |
| 318 | 20241217 | 140500 | 11202303200 | 30650 | 30600 | 30700 | 30600 | 1086 |
| 319 | 20241217 | 140400 | 11169030250 | 30600 | 30650 | 30700 | 30600 | 2971 |
| 320 | 20241217 | 140300 | 11077968200 | 30650 | 30650 | 30650 | 30600 | 784 |
| 321 | 20241217 | 140200 | 11053943100 | 30650 | 30650 | 30650 | 30600 | 283 |
| 322 | 20241217 | 140100 | 11045270250 | 30650 | 30650 | 30650 | 30600 | 1250 |
| 323 | 20241217 | 140000 | 11006960400 | 30650 | 30600 | 30700 | 30600 | 1371 |
| 324 | 20241217 | 135900 | 10964938350 | 30650 | 30650 | 30700 | 30600 | 586 |
| 325 | 20241217 | 135800 | 10946973600 | 30600 | 30650 | 30700 | 30600 | 403 |
| 326 | 20241217 | 135700 | 10934617300 | 30650 | 30700 | 30700 | 30600 | 631 |
| 327 | 20241217 | 135600 | 10915269000 | 30700 | 30650 | 30700 | 30600 | 588 |
| 328 | 20241217 | 135500 | 10897237800 | 30650 | 30650 | 30700 | 30650 | 175 |
| 329 | 20241217 | 135400 | 10891873600 | 30650 | 30650 | 30650 | 30600 | 672 |
| 330 | 20241217 | 135300 | 10871279300 | 30600 | 30650 | 30650 | 30600 | 327 |
| 331 | 20241217 | 135200 | 10861257950 | 30650 | 30650 | 30650 | 30600 | 721 |
| 332 | 20241217 | 135100 | 10839160400 | 30650 | 30650 | 30700 | 30600 | 650 |
| 333 | 20241217 | 135000 | 10819262200 | 30700 | 30650 | 30700 | 30650 | 157 |
| 334 | 20241217 | 134900 | 10814444200 | 30650 | 30650 | 30650 | 30650 | 344 |
| 335 | 20241217 | 134800 | 10803900600 | 30600 | 30650 | 30650 | 30600 | 418 |
| 336 | 20241217 | 134700 | 10791100250 | 30650 | 30650 | 30650 | 30600 | 559 |
| 337 | 20241217 | 134600 | 10773972950 | 30650 | 30650 | 30650 | 30600 | 478 |
| 338 | 20241217 | 134500 | 10759322300 | 30650 | 30650 | 30700 | 30600 | 514 |
| 339 | 20241217 | 134400 | 10743579250 | 30650 | 30650 | 30700 | 30600 | 496 |
| 340 | 20241217 | 134300 | 10728372250 | 30650 | 30650 | 30650 | 30650 | 1036 |
| 341 | 20241217 | 134200 | 10696618850 | 30600 | 30650 | 30650 | 30600 | 660 |
| 342 | 20241217 | 134100 | 10676393500 | 30600 | 30550 | 30650 | 30550 | 802 |
| 343 | 20241217 | 134000 | 10651829950 | 30550 | 30600 | 30600 | 30550 | 123 |
| 344 | 20241217 | 133900 | 10648067600 | 30600 | 30600 | 30600 | 30550 | 154 |
| 345 | 20241217 | 133800 | 10643360800 | 30600 | 30600 | 30600 | 30550 | 839 |
| 346 | 20241217 | 133700 | 10617690650 | 30600 | 30600 | 30600 | 30550 | 510 |
| 347 | 20241217 | 133600 | 10602093550 | 30600 | 30550 | 30600 | 30500 | 536 |
| 348 | 20241217 | 133500 | 10585720900 | 30550 | 30600 | 30600 | 30550 | 464 |
| 349 | 20241217 | 133400 | 10571528800 | 30600 | 30600 | 30600 | 30550 | 243 |
| 350 | 20241217 | 133300 | 10564096800 | 30600 | 30500 | 30600 | 30500 | 546 |
| 351 | 20241217 | 133200 | 10547414800 | 30550 | 30550 | 30550 | 30500 | 155 |
| 352 | 20241217 | 133100 | 10542680200 | 30550 | 30600 | 30600 | 30500 | 299 |
| 353 | 20241217 | 133000 | 10533545250 | 30600 | 30550 | 30600 | 30550 | 278 |
| 354 | 20241217 | 132900 | 10525044100 | 30600 | 30600 | 30600 | 30600 | 107 |
| 355 | 20241217 | 132800 | 10521769900 | 30600 | 30600 | 30600 | 30550 | 2225 |
| 356 | 20241217 | 132700 | 10453686800 | 30600 | 30550 | 30600 | 30500 | 761 |
| 357 | 20241217 | 132600 | 10430436850 | 30550 | 30550 | 30550 | 30550 | 883 |
| 358 | 20241217 | 132500 | 10403461200 | 30500 | 30500 | 30550 | 30500 | 718 |
| 359 | 20241217 | 132400 | 10381541400 | 30550 | 30550 | 30600 | 30550 | 554 |
| 360 | 20241217 | 132300 | 10364615000 | 30550 | 30600 | 30600 | 30550 | 134 |
| 361 | 20241217 | 132200 | 10360516950 | 30600 | 30550 | 30600 | 30550 | 582 |
| 362 | 20241217 | 132100 | 10342715250 | 30550 | 30600 | 30600 | 30500 | 348 |
| 363 | 20241217 | 132000 | 10332083700 | 30600 | 30650 | 30650 | 30550 | 536 |
| 364 | 20241217 | 131900 | 10315680450 | 30650 | 30650 | 30650 | 30550 | 2699 |
| 365 | 20241217 | 131800 | 10233040650 | 30650 | 30600 | 30650 | 30600 | 648 |
| 366 | 20241217 | 131700 | 10213179800 | 30650 | 30600 | 30650 | 30600 | 351 |
| 367 | 20241217 | 131600 | 10202422200 | 30600 | 30650 | 30650 | 30550 | 1095 |
| 368 | 20241217 | 131500 | 10168952700 | 30600 | 30550 | 30650 | 30550 | 244 |
| 369 | 20241217 | 131400 | 10161485750 | 30650 | 30550 | 30650 | 30500 | 3056 |
| 370 | 20241217 | 131300 | 10067996900 | 30550 | 30550 | 30550 | 30500 | 391 |
| 371 | 20241217 | 131200 | 10056051900 | 30550 | 30550 | 30600 | 30550 | 765 |
| 372 | 20241217 | 131100 | 10032678850 | 30550 | 30600 | 30600 | 30550 | 352 |
| 373 | 20241217 | 131000 | 10021923550 | 30600 | 30550 | 30600 | 30550 | 3570 |
| 374 | 20241217 | 130900 | 9912755600 | 30550 | 30550 | 30550 | 30500 | 275 |
| 375 | 20241217 | 130800 | 9904360700 | 30500 | 30550 | 30550 | 30500 | 761 |
| 376 | 20241217 | 130700 | 9881116050 | 30550 | 30450 | 30550 | 30450 | 3115 |
| 377 | 20241217 | 130600 | 9786129550 | 30450 | 30450 | 30450 | 30400 | 234 |
| 378 | 20241217 | 130500 | 9779004550 | 30450 | 30400 | 30450 | 30400 | 169 |
| 379 | 20241217 | 130400 | 9773858550 | 30400 | 30450 | 30450 | 30400 | 192 |
| 380 | 20241217 | 130300 | 9768013350 | 30450 | 30450 | 30450 | 30400 | 120 |
| 381 | 20241217 | 130200 | 9764359500 | 30450 | 30400 | 30450 | 30400 | 1466 |
| 382 | 20241217 | 130100 | 9719782600 | 30400 | 30400 | 30400 | 30350 | 205 |
| 383 | 20241217 | 130000 | 9713553850 | 30400 | 30350 | 30400 | 30350 | 576 |
| 384 | 20241217 | 125900 | 9696064850 | 30300 | 30350 | 30350 | 30300 | 426 |
| 385 | 20241217 | 125800 | 9683151800 | 30350 | 30350 | 30350 | 30300 | 381 |
| 386 | 20241217 | 125700 | 9671596950 | 30350 | 30350 | 30350 | 30300 | 808 |
| 387 | 20241217 | 125600 | 9647074350 | 30350 | 30350 | 30350 | 30350 | 40 |
| 388 | 20241217 | 125500 | 9645860350 | 30350 | 30300 | 30350 | 30300 | 201 |
| 389 | 20241217 | 125400 | 9639760050 | 30350 | 30350 | 30400 | 30300 | 466 |
| 390 | 20241217 | 125300 | 9625634650 | 30350 | 30400 | 30400 | 30350 | 409 |
| 391 | 20241217 | 125200 | 9613221200 | 30400 | 30350 | 30400 | 30350 | 56 |
| 392 | 20241217 | 125100 | 9611520850 | 30350 | 30300 | 30400 | 30300 | 61 |
| 393 | 20241217 | 125000 | 9609667950 | 30350 | 30400 | 30400 | 30350 | 159 |
| 394 | 20241217 | 124900 | 9604840850 | 30400 | 30350 | 30400 | 30300 | 556 |
| 395 | 20241217 | 124800 | 9587960450 | 30300 | 30350 | 30350 | 30300 | 343 |
| 396 | 20241217 | 124700 | 9577565700 | 30350 | 30350 | 30350 | 30350 | 136 |
| 397 | 20241217 | 124600 | 9573438100 | 30350 | 30350 | 30350 | 30350 | 289 |
| 398 | 20241217 | 124500 | 9564666950 | 30350 | 30350 | 30350 | 30300 | 39 |
| 399 | 20241217 | 124400 | 9563483500 | 30350 | 30350 | 30350 | 30350 | 134 |
| 400 | 20241217 | 124300 | 9559416600 | 30350 | 30350 | 30350 | 30350 | 155 |
| 401 | 20241217 | 124200 | 9554712350 | 30350 | 30300 | 30350 | 30250 | 399 |
| 402 | 20241217 | 124100 | 9542619450 | 30300 | 30300 | 30300 | 30250 | 611 |
| 403 | 20241217 | 124000 | 9524106200 | 30300 | 30300 | 30300 | 30250 | 47 |
| 404 | 20241217 | 123900 | 9522682350 | 30300 | 30300 | 30350 | 30300 | 196 |
| 405 | 20241217 | 123800 | 9516743150 | 30300 | 30250 | 30300 | 30250 | 943 |
| 406 | 20241217 | 123700 | 9488180650 | 30300 | 30300 | 30300 | 30250 | 280 |
| 407 | 20241217 | 123600 | 9479696750 | 30300 | 30350 | 30350 | 30300 | 404 |
| 408 | 20241217 | 123500 | 9467454150 | 30350 | 30350 | 30350 | 30300 | 217 |
| 409 | 20241217 | 123400 | 9460870700 | 30350 | 30350 | 30350 | 30300 | 295 |
| 410 | 20241217 | 123300 | 9451930600 | 30350 | 30350 | 30350 | 30300 | 29 |
| 411 | 20241217 | 123200 | 9451050550 | 30350 | 30350 | 30350 | 30300 | 78 |
| 412 | 20241217 | 123100 | 9448685650 | 30300 | 30350 | 30350 | 30300 | 139 |
| 413 | 20241217 | 123000 | 9444467050 | 30350 | 30300 | 30350 | 30300 | 51 |
| 414 | 20241217 | 122900 | 9442919600 | 30300 | 30350 | 30350 | 30250 | 3161 |
| 415 | 20241217 | 122800 | 9347188200 | 30350 | 30350 | 30400 | 30300 | 1730 |
| 416 | 20241217 | 122700 | 9294681550 | 30350 | 30300 | 30350 | 30300 | 170 |
| 417 | 20241217 | 122600 | 9289522200 | 30350 | 30400 | 30400 | 30350 | 271 |
| 418 | 20241217 | 122500 | 9281296000 | 30400 | 30400 | 30400 | 30350 | 319 |
| 419 | 20241217 | 122400 | 9271613550 | 30350 | 30400 | 30400 | 30350 | 184 |
| 420 | 20241217 | 122300 | 9266025950 | 30350 | 30350 | 30400 | 30350 | 296 |
| 421 | 20241217 | 122200 | 9257037800 | 30350 | 30400 | 30400 | 30300 | 131 |
| 422 | 20241217 | 122100 | 9253059050 | 30400 | 30350 | 30400 | 30300 | 271 |
| 423 | 20241217 | 122000 | 9244833050 | 30400 | 30350 | 30400 | 30300 | 164 |
| 424 | 20241217 | 121900 | 9239851850 | 30400 | 30400 | 30400 | 30400 | 113 |
| 425 | 20241217 | 121800 | 9236416650 | 30400 | 30400 | 30400 | 30300 | 76 |
| 426 | 20241217 | 121700 | 9234108800 | 30400 | 30350 | 30400 | 30300 | 148 |
| 427 | 20241217 | 121600 | 9229614800 | 30400 | 30400 | 30400 | 30350 | 64 |
| 428 | 20241217 | 121500 | 9227670150 | 30400 | 30350 | 30400 | 30300 | 123 |
| 429 | 20241217 | 121400 | 9223931950 | 30350 | 30400 | 30400 | 30350 | 50 |
| 430 | 20241217 | 121300 | 9222414200 | 30350 | 30350 | 30400 | 30350 | 276 |
| 431 | 20241217 | 121200 | 9214037300 | 30350 | 30300 | 30350 | 30300 | 126 |
| 432 | 20241217 | 121100 | 9210219000 | 30350 | 30300 | 30350 | 30250 | 236 |
| 433 | 20241217 | 121000 | 9203066950 | 30250 | 30300 | 30300 | 30250 | 92 |
| 434 | 20241217 | 120900 | 9200281100 | 30300 | 30250 | 30300 | 30250 | 173 |
| 435 | 20241217 | 120800 | 9195039850 | 30300 | 30250 | 30300 | 30250 | 204 |
| 436 | 20241217 | 120700 | 9188866950 | 30250 | 30300 | 30350 | 30250 | 1720 |
| 437 | 20241217 | 120600 | 9136761950 | 30300 | 30300 | 30350 | 30300 | 1067 |
| 438 | 20241217 | 120500 | 9104429950 | 30350 | 30350 | 30350 | 30350 | 18 |
| 439 | 20241217 | 120400 | 9103883650 | 30350 | 30400 | 30400 | 30300 | 267 |
| 440 | 20241217 | 120300 | 9095782100 | 30400 | 30300 | 30400 | 30300 | 219 |
| 441 | 20241217 | 120200 | 9089132600 | 30350 | 30350 | 30400 | 30350 | 287 |
| 442 | 20241217 | 120100 | 9080421500 | 30350 | 30350 | 30350 | 30300 | 377 |
| 443 | 20241217 | 120000 | 9068980550 | 30350 | 30350 | 30350 | 30300 | 307 |
| 444 | 20241217 | 115900 | 9059664600 | 30350 | 30350 | 30350 | 30300 | 116 |
| 445 | 20241217 | 115800 | 9056144150 | 30350 | 30350 | 30350 | 30300 | 99 |
| 446 | 20241217 | 115700 | 9053142350 | 30400 | 30400 | 30400 | 30350 | 953 |
| 447 | 20241217 | 115600 | 9024215850 | 30400 | 30400 | 30400 | 30350 | 742 |
| 448 | 20241217 | 115500 | 9001695050 | 30400 | 30450 | 30450 | 30350 | 194 |
| 449 | 20241217 | 115400 | 8995797300 | 30450 | 30400 | 30450 | 30350 | 416 |
| 450 | 20241217 | 115300 | 8983144950 | 30400 | 30400 | 30400 | 30400 | 170 |
| 451 | 20241217 | 115200 | 8977976950 | 30400 | 30350 | 30400 | 30350 | 45 |
| 452 | 20241217 | 115100 | 8976610850 | 30400 | 30350 | 30400 | 30350 | 169 |
| 453 | 20241217 | 115000 | 8971474850 | 30400 | 30400 | 30400 | 30400 | 125 |
| 454 | 20241217 | 114900 | 8967674850 | 30400 | 30400 | 30400 | 30400 | 41 |
| 455 | 20241217 | 114800 | 8966428450 | 30400 | 30450 | 30450 | 30350 | 73 |
| 456 | 20241217 | 114700 | 8964209400 | 30350 | 30400 | 30450 | 30350 | 621 |
| 457 | 20241217 | 114600 | 8945319600 | 30350 | 30400 | 30400 | 30350 | 13 |
| 458 | 20241217 | 114500 | 8944924800 | 30400 | 30400 | 30400 | 30350 | 57 |
| 459 | 20241217 | 114400 | 8943192300 | 30400 | 30400 | 30400 | 30400 | 200 |
| 460 | 20241217 | 114300 | 8937112300 | 30400 | 30400 | 30400 | 30350 | 162 |
| 461 | 20241217 | 114200 | 8932188000 | 30400 | 30450 | 30450 | 30400 | 55 |
| 462 | 20241217 | 114100 | 8930514600 | 30450 | 30350 | 30450 | 30350 | 30 |
| 463 | 20241217 | 114000 | 8929602000 | 30450 | 30450 | 30500 | 30450 | 345 |
| 464 | 20241217 | 113900 | 8919085250 | 30450 | 30450 | 30450 | 30350 | 537 |
| 465 | 20241217 | 113800 | 8902760100 | 30450 | 30450 | 30450 | 30450 | 40 |
| 466 | 20241217 | 113700 | 8901542100 | 30400 | 30450 | 30450 | 30400 | 42 |
| 467 | 20241217 | 113600 | 8900264800 | 30450 | 30450 | 30450 | 30400 | 255 |
| 468 | 20241217 | 113500 | 8892506400 | 30400 | 30450 | 30450 | 30400 | 576 |
| 469 | 20241217 | 113400 | 8874991650 | 30450 | 30450 | 30450 | 30400 | 247 |
| 470 | 20241217 | 113300 | 8867472500 | 30450 | 30450 | 30450 | 30400 | 50 |
| 471 | 20241217 | 113200 | 8865950800 | 30500 | 30450 | 30500 | 30400 | 575 |
| 472 | 20241217 | 113100 | 8848424500 | 30450 | 30450 | 30500 | 30400 | 218 |
| 473 | 20241217 | 113000 | 8841791400 | 30500 | 30400 | 30500 | 30400 | 1321 |
| 474 | 20241217 | 112900 | 8801623850 | 30450 | 30450 | 30450 | 30450 | 136 |
| 475 | 20241217 | 112800 | 8797482650 | 30450 | 30500 | 30500 | 30400 | 318 |
| 476 | 20241217 | 112700 | 8787795400 | 30500 | 30500 | 30500 | 30450 | 155 |
| 477 | 20241217 | 112600 | 8783071050 | 30500 | 30450 | 30500 | 30450 | 87 |
| 478 | 20241217 | 112500 | 8780420100 | 30450 | 30400 | 30500 | 30400 | 759 |
| 479 | 20241217 | 112400 | 8757293900 | 30450 | 30350 | 30450 | 30350 | 138 |
| 480 | 20241217 | 112300 | 8753098800 | 30350 | 30400 | 30400 | 30350 | 31 |
| 481 | 20241217 | 112200 | 8752156500 | 30400 | 30450 | 30450 | 30400 | 212 |
| 482 | 20241217 | 112100 | 8745702650 | 30450 | 30400 | 30450 | 30350 | 43 |
| 483 | 20241217 | 112000 | 8744393950 | 30500 | 30400 | 30500 | 30350 | 1118 |
| 484 | 20241217 | 111900 | 8710364900 | 30400 | 30450 | 30450 | 30400 | 874 |
| 485 | 20241217 | 111800 | 8683794000 | 30450 | 30450 | 30450 | 30400 | 148 |
| 486 | 20241217 | 111700 | 8679291700 | 30450 | 30450 | 30450 | 30400 | 337 |
| 487 | 20241217 | 111600 | 8669032050 | 30450 | 30400 | 30450 | 30400 | 269 |
| 488 | 20241217 | 111500 | 8660847550 | 30400 | 30450 | 30450 | 30400 | 281 |
| 489 | 20241217 | 111400 | 8652304150 | 30450 | 30450 | 30450 | 30400 | 256 |
| 490 | 20241217 | 111300 | 8644518900 | 30400 | 30400 | 30450 | 30350 | 236 |
| 491 | 20241217 | 111200 | 8637344000 | 30400 | 30450 | 30450 | 30350 | 258 |
| 492 | 20241217 | 111100 | 8629490200 | 30400 | 30400 | 30450 | 30400 | 114 |
| 493 | 20241217 | 111000 | 8626024000 | 30400 | 30400 | 30450 | 30400 | 148 |
| 494 | 20241217 | 110900 | 8621523400 | 30400 | 30450 | 30450 | 30400 | 158 |
| 495 | 20241217 | 110800 | 8616719350 | 30450 | 30450 | 30450 | 30400 | 175 |
| 496 | 20241217 | 110700 | 8611391650 | 30450 | 30450 | 30450 | 30400 | 205 |
| 497 | 20241217 | 110600 | 8605153450 | 30450 | 30400 | 30450 | 30350 | 420 |
| 498 | 20241217 | 110500 | 8592382250 | 30350 | 30400 | 30400 | 30350 | 61 |
| 499 | 20241217 | 110400 | 8590527900 | 30400 | 30400 | 30400 | 30350 | 884 |
| 500 | 20241217 | 110300 | 8563655300 | 30400 | 30300 | 30400 | 30300 | 1926 |
| 501 | 20241217 | 110200 | 8505266100 | 30350 | 30350 | 30400 | 30350 | 325 |
| 502 | 20241217 | 110100 | 8495401850 | 30350 | 30350 | 30400 | 30300 | 661 |
| 503 | 20241217 | 110000 | 8475348600 | 30350 | 30350 | 30400 | 30350 | 254 |
| 504 | 20241217 | 105900 | 8467634800 | 30400 | 30350 | 30400 | 30350 | 406 |
| 505 | 20241217 | 105800 | 8455309200 | 30350 | 30400 | 30400 | 30350 | 173 |
| 506 | 20241217 | 105700 | 8450055950 | 30400 | 30350 | 30400 | 30350 | 241 |
| 507 | 20241217 | 105600 | 8442741050 | 30400 | 30400 | 30400 | 30350 | 189 |
| 508 | 20241217 | 105500 | 8436996450 | 30400 | 30350 | 30400 | 30350 | 380 |
| 509 | 20241217 | 105400 | 8425460900 | 30400 | 30350 | 30400 | 30350 | 113 |
| 510 | 20241217 | 105300 | 8422028150 | 30350 | 30400 | 30400 | 30350 | 215 |
| 511 | 20241217 | 105200 | 8415502000 | 30350 | 30450 | 30450 | 30350 | 5171 |
| 512 | 20241217 | 105100 | 8258389900 | 30450 | 30450 | 30500 | 30450 | 924 |
| 513 | 20241217 | 105000 | 8230253000 | 30450 | 30450 | 30450 | 30400 | 843 |
| 514 | 20241217 | 104900 | 8204584600 | 30450 | 30450 | 30450 | 30400 | 641 |
| 515 | 20241217 | 104800 | 8185071750 | 30450 | 30450 | 30450 | 30400 | 128 |
| 516 | 20241217 | 104700 | 8181174450 | 30400 | 30450 | 30450 | 30400 | 485 |
| 517 | 20241217 | 104600 | 8166428650 | 30400 | 30450 | 30450 | 30400 | 195 |
| 518 | 20241217 | 104500 | 8160490950 | 30450 | 30500 | 30500 | 30400 | 471 |
| 519 | 20241217 | 104400 | 8146154050 | 30450 | 30500 | 30500 | 30450 | 183 |
| 520 | 20241217 | 104300 | 8140574100 | 30450 | 30500 | 30500 | 30450 | 214 |
| 521 | 20241217 | 104200 | 8134054100 | 30450 | 30450 | 30450 | 30400 | 972 |
| 522 | 20241217 | 104100 | 8104463200 | 30450 | 30400 | 30450 | 30350 | 508 |
| 523 | 20241217 | 104000 | 8089004850 | 30400 | 30400 | 30400 | 30350 | 626 |
| 524 | 20241217 | 103900 | 8069974900 | 30350 | 30350 | 30400 | 30350 | 165 |
| 525 | 20241217 | 103800 | 8064960000 | 30400 | 30400 | 30400 | 30350 | 453 |
| 526 | 20241217 | 103700 | 8051190050 | 30400 | 30400 | 30400 | 30400 | 53 |
| 527 | 20241217 | 103600 | 8049578850 | 30400 | 30400 | 30400 | 30350 | 82 |
| 528 | 20241217 | 103500 | 8047086900 | 30400 | 30450 | 30450 | 30350 | 307 |
| 529 | 20241217 | 103400 | 8037754050 | 30450 | 30350 | 30450 | 30350 | 465 |
| 530 | 20241217 | 103300 | 8023636900 | 30400 | 30350 | 30450 | 30350 | 564 |
| 531 | 20241217 | 103200 | 8006490100 | 30350 | 30400 | 30400 | 30350 | 385 |
| 532 | 20241217 | 103100 | 7994805050 | 30400 | 30400 | 30400 | 30350 | 85 |
| 533 | 20241217 | 103000 | 7992222550 | 30400 | 30400 | 30400 | 30300 | 1442 |
| 534 | 20241217 | 102900 | 7948467800 | 30400 | 30400 | 30450 | 30400 | 553 |
| 535 | 20241217 | 102800 | 7931655000 | 30400 | 30450 | 30450 | 30400 | 314 |
| 536 | 20241217 | 102700 | 7922102000 | 30450 | 30450 | 30450 | 30400 | 507 |
| 537 | 20241217 | 102600 | 7906672450 | 30450 | 30400 | 30450 | 30400 | 22 |
| 538 | 20241217 | 102500 | 7906003600 | 30400 | 30400 | 30400 | 30400 | 426 |
| 539 | 20241217 | 102400 | 7893053200 | 30400 | 30350 | 30400 | 30350 | 353 |
| 540 | 20241217 | 102300 | 7882338250 | 30350 | 30400 | 30400 | 30350 | 571 |
| 541 | 20241217 | 102200 | 7865003450 | 30400 | 30400 | 30400 | 30400 | 62 |
| 542 | 20241217 | 102100 | 7863118650 | 30400 | 30350 | 30400 | 30350 | 1096 |
| 543 | 20241217 | 102000 | 7829843800 | 30400 | 30350 | 30400 | 30350 | 394 |
| 544 | 20241217 | 101900 | 7817873300 | 30350 | 30400 | 30400 | 30350 | 319 |
| 545 | 20241217 | 101800 | 7808189700 | 30400 | 30300 | 30400 | 30300 | 859 |
| 546 | 20241217 | 101700 | 7782119550 | 30300 | 30300 | 30400 | 30300 | 591 |
| 547 | 20241217 | 101600 | 7764204950 | 30400 | 30400 | 30400 | 30300 | 524 |
| 548 | 20241217 | 101500 | 7748315600 | 30400 | 30350 | 30400 | 30300 | 908 |
| 549 | 20241217 | 101400 | 7720763550 | 30350 | 30400 | 30400 | 30350 | 238 |
| 550 | 20241217 | 101300 | 7713535950 | 30400 | 30350 | 30400 | 30350 | 825 |
| 551 | 20241217 | 101200 | 7688493550 | 30350 | 30350 | 30400 | 30300 | 472 |
| 552 | 20241217 | 101100 | 7674165200 | 30300 | 30400 | 30400 | 30300 | 2772 |
| 553 | 20241217 | 101000 | 7590039350 | 30350 | 30400 | 30400 | 30350 | 251 |
| 554 | 20241217 | 100900 | 7582416150 | 30350 | 30450 | 30450 | 30350 | 848 |
| 555 | 20241217 | 100800 | 7556639050 | 30400 | 30400 | 30450 | 30400 | 305 |
| 556 | 20241217 | 100700 | 7547367000 | 30400 | 30400 | 30450 | 30400 | 284 |
| 557 | 20241217 | 100600 | 7538732450 | 30400 | 30450 | 30500 | 30400 | 3815 |
| 558 | 20241217 | 100500 | 7422720550 | 30450 | 30500 | 30500 | 30450 | 511 |
| 559 | 20241217 | 100400 | 7407157550 | 30450 | 30450 | 30500 | 30450 | 978 |
| 560 | 20241217 | 100300 | 7377347000 | 30450 | 30450 | 30500 | 30400 | 940 |
| 561 | 20241217 | 100200 | 7348730800 | 30450 | 30500 | 30500 | 30400 | 1454 |
| 562 | 20241217 | 100100 | 7304453500 | 30500 | 30450 | 30500 | 30400 | 2216 |
| 563 | 20241217 | 100000 | 7236943750 | 30450 | 30450 | 30550 | 30450 | 402 |
| 564 | 20241217 | 095900 | 7224701450 | 30550 | 30550 | 30550 | 30450 | 1019 |
| 565 | 20241217 | 095800 | 7193618300 | 30550 | 30550 | 30550 | 30500 | 363 |
| 566 | 20241217 | 095700 | 7182536400 | 30500 | 30550 | 30550 | 30500 | 358 |
| 567 | 20241217 | 095600 | 7171607950 | 30550 | 30500 | 30550 | 30500 | 1385 |
| 568 | 20241217 | 095500 | 7129355050 | 30500 | 30600 | 30600 | 30500 | 279 |
| 569 | 20241217 | 095400 | 7120832850 | 30550 | 30550 | 30650 | 30550 | 950 |
| 570 | 20241217 | 095300 | 7091790100 | 30600 | 30650 | 30650 | 30550 | 657 |
| 571 | 20241217 | 095200 | 7071690950 | 30650 | 30600 | 30650 | 30600 | 189 |
| 572 | 20241217 | 095100 | 7065903850 | 30650 | 30650 | 30650 | 30600 | 1067 |
| 573 | 20241217 | 095000 | 7033234900 | 30650 | 30650 | 30650 | 30600 | 827 |
| 574 | 20241217 | 094900 | 7007914050 | 30650 | 30650 | 30700 | 30600 | 578 |
| 575 | 20241217 | 094800 | 6990198700 | 30650 | 30600 | 30700 | 30600 | 1255 |
| 576 | 20241217 | 094700 | 6951752400 | 30650 | 30700 | 30700 | 30600 | 295 |
| 577 | 20241217 | 094600 | 6942709450 | 30700 | 30700 | 30700 | 30650 | 497 |
| 578 | 20241217 | 094500 | 6927471250 | 30700 | 30650 | 30700 | 30650 | 1520 |
| 579 | 20241217 | 094400 | 6880855250 | 30700 | 30700 | 30700 | 30650 | 1081 |
| 580 | 20241217 | 094300 | 6847717850 | 30700 | 30650 | 30750 | 30650 | 571 |
| 581 | 20241217 | 094200 | 6830204150 | 30650 | 30800 | 30800 | 30650 | 842 |
| 582 | 20241217 | 094100 | 6804351050 | 30800 | 30600 | 30800 | 30600 | 3386 |
| 583 | 20241217 | 094000 | 6700366750 | 30600 | 30500 | 30600 | 30500 | 1827 |
| 584 | 20241217 | 093900 | 6644501250 | 30500 | 30450 | 30550 | 30450 | 1264 |
| 585 | 20241217 | 093800 | 6605984250 | 30450 | 30450 | 30500 | 30400 | 3268 |
| 586 | 20241217 | 093700 | 6506435200 | 30450 | 30550 | 30550 | 30450 | 2205 |
| 587 | 20241217 | 093600 | 6439189600 | 30550 | 30650 | 30650 | 30550 | 2484 |
| 588 | 20241217 | 093500 | 6363245050 | 30600 | 30600 | 30650 | 30550 | 1192 |
| 589 | 20241217 | 093400 | 6326747850 | 30600 | 30650 | 30700 | 30600 | 1438 |
| 590 | 20241217 | 093300 | 6282697750 | 30650 | 30650 | 30700 | 30650 | 394 |
| 591 | 20241217 | 093200 | 6270617750 | 30700 | 30650 | 30700 | 30650 | 3658 |
| 592 | 20241217 | 093100 | 6158382750 | 30700 | 30650 | 30700 | 30650 | 834 |
| 593 | 20241217 | 093000 | 6132817250 | 30650 | 30700 | 30700 | 30600 | 1483 |
| 594 | 20241217 | 092900 | 6087346150 | 30650 | 30500 | 30700 | 30500 | 1767 |
| 595 | 20241217 | 092800 | 6033243950 | 30550 | 30600 | 30600 | 30500 | 1548 |
| 596 | 20241217 | 092700 | 5985963600 | 30600 | 30600 | 30650 | 30550 | 1549 |
| 597 | 20241217 | 092600 | 5938533000 | 30650 | 30550 | 30650 | 30500 | 1376 |
| 598 | 20241217 | 092500 | 5896485700 | 30500 | 30450 | 30500 | 30450 | 3020 |
| 599 | 20241217 | 092400 | 5804452150 | 30450 | 30500 | 30550 | 30450 | 2561 |
| 600 | 20241217 | 092300 | 5726430650 | 30500 | 30550 | 30600 | 30500 | 3087 |
| 601 | 20241217 | 092200 | 5632199900 | 30550 | 30450 | 30600 | 30450 | 2180 |
| 602 | 20241217 | 092100 | 5565662650 | 30450 | 30550 | 30550 | 30450 | 7889 |
| 603 | 20241217 | 092000 | 5325065700 | 30500 | 30700 | 30750 | 30500 | 12287 |
| 604 | 20241217 | 091900 | 4949120800 | 30750 | 30800 | 30850 | 30700 | 3240 |
| 605 | 20241217 | 091800 | 4849423400 | 30800 | 30650 | 30850 | 30650 | 3295 |
| 606 | 20241217 | 091700 | 4748094950 | 30650 | 30800 | 30800 | 30650 | 6522 |
| 607 | 20241217 | 091600 | 4547683400 | 30800 | 30850 | 31000 | 30750 | 7417 |
| 608 | 20241217 | 091500 | 4318300600 | 30950 | 31000 | 31050 | 30850 | 8178 |
| 609 | 20241217 | 091400 | 4065207000 | 31000 | 31000 | 31100 | 30950 | 19377 |
| 610 | 20241217 | 091300 | 3463835250 | 31050 | 30850 | 31100 | 30850 | 17599 |
| 611 | 20241217 | 091200 | 2918977800 | 30900 | 30800 | 30900 | 30750 | 7656 |
| 612 | 20241217 | 091100 | 2682736900 | 30800 | 30800 | 30850 | 30750 | 13750 |
| 613 | 20241217 | 091000 | 2259276750 | 30800 | 30700 | 30800 | 30650 | 9806 |
| 614 | 20241217 | 090900 | 1957942200 | 30700 | 30600 | 30700 | 30550 | 10696 |
| 615 | 20241217 | 090800 | 1630212600 | 30550 | 30500 | 30600 | 30500 | 3505 |
| 616 | 20241217 | 090700 | 1523202050 | 30500 | 30450 | 30550 | 30450 | 5164 |
| 617 | 20241217 | 090600 | 1365845600 | 30450 | 30500 | 30500 | 30400 | 2652 |
| 618 | 20241217 | 090500 | 1285080500 | 30500 | 30450 | 30550 | 30450 | 7659 |
| 619 | 20241217 | 090400 | 1051501400 | 30450 | 30500 | 30500 | 30450 | 1170 |
| 620 | 20241217 | 090300 | 1015837650 | 30500 | 30500 | 30550 | 30400 | 5667 |
| 621 | 20241217 | 090200 | 843145900 | 30500 | 30550 | 30600 | 30500 | 5679 |
| 622 | 20241217 | 090100 | 669640200 | 30600 | 30400 | 30600 | 30400 | 9336 |
| 623 | 20241217 | 090000 | 384581950 | 30400 | 30250 | 30550 | 30200 | 12668 |