33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 3 | 20241217 | 190300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20241217 | 190200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20241217 | 190100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20241217 | 190000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20241217 | 185900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20241217 | 185800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20241217 | 185700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20241217 | 185600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20241217 | 185500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20241217 | 185400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20241217 | 185300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20241217 | 185200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20241217 | 185100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20241217 | 185000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20241217 | 184900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20241217 | 184800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20241217 | 184700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20241217 | 184600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20241217 | 184500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20241217 | 184400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20241217 | 184300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20241217 | 184200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20241217 | 184100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20241217 | 184000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20241217 | 183900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20241217 | 183800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20241217 | 183700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20241217 | 183600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20241217 | 183500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20241217 | 183400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 33 | 20241217 | 183300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20241217 | 183200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20241217 | 183100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20241217 | 183000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20241217 | 182900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20241217 | 182800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20241217 | 182700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20241217 | 182600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20241217 | 182500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20241217 | 182400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20241217 | 182300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20241217 | 182200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20241217 | 182100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20241217 | 182000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20241217 | 181900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20241217 | 181800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20241217 | 181700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20241217 | 181600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20241217 | 181500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20241217 | 181400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20241217 | 181300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20241217 | 181200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20241217 | 181100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20241217 | 181000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20241217 | 180900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20241217 | 180800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20241217 | 180700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20241217 | 180600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20241217 | 180500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20241217 | 180400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 63 | 20241217 | 180300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20241217 | 180200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20241217 | 180100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20241217 | 180000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20241217 | 175900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20241217 | 175800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20241217 | 175700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20241217 | 175600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20241217 | 175500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20241217 | 175400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20241217 | 175300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20241217 | 175200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20241217 | 175100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20241217 | 175000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20241217 | 174900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20241217 | 174800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20241217 | 174700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20241217 | 174600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20241217 | 174500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20241217 | 174400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20241217 | 174300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20241217 | 174200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20241217 | 174100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20241217 | 174000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20241217 | 173900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20241217 | 173800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20241217 | 173700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20241217 | 173600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20241217 | 173500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20241217 | 173400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 93 | 20241217 | 173300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20241217 | 173200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20241217 | 173100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20241217 | 173000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20241217 | 172900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20241217 | 172800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20241217 | 172700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20241217 | 172600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20241217 | 172500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20241217 | 172400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20241217 | 172300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20241217 | 172200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20241217 | 172100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20241217 | 172000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20241217 | 171900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20241217 | 171800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20241217 | 171700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20241217 | 171600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20241217 | 171500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20241217 | 171400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20241217 | 171300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20241217 | 171200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20241217 | 171100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20241217 | 171000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20241217 | 170900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20241217 | 170800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20241217 | 170700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20241217 | 170600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20241217 | 170500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20241217 | 170400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 123 | 20241217 | 170300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20241217 | 170200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20241217 | 170100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20241217 | 170000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20241217 | 165900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20241217 | 165800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20241217 | 165700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20241217 | 165600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20241217 | 165500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20241217 | 165400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20241217 | 165300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20241217 | 165200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20241217 | 165100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20241217 | 165000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20241217 | 164900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20241217 | 164800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20241217 | 164700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20241217 | 164600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20241217 | 164500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20241217 | 164400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20241217 | 164300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20241217 | 164200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20241217 | 164100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20241217 | 164000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20241217 | 163900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20241217 | 163800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20241217 | 163700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20241217 | 163600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20241217 | 163500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20241217 | 163400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 153 | 20241217 | 163300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20241217 | 163200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20241217 | 163100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20241217 | 163000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20241217 | 162900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20241217 | 162800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20241217 | 162700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20241217 | 162600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20241217 | 162500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20241217 | 162400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20241217 | 162300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20241217 | 162200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20241217 | 162100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20241217 | 162000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20241217 | 161900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20241217 | 161800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20241217 | 161700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20241217 | 161600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20241217 | 161500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20241217 | 161400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20241217 | 161300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20241217 | 161200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20241217 | 161100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20241217 | 161000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20241217 | 160900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20241217 | 160800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20241217 | 160700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20241217 | 160600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20241217 | 160500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20241217 | 160400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 183 | 20241217 | 160300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20241217 | 160200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20241217 | 160100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20241217 | 160000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20241217 | 155900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20241217 | 155800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20241217 | 155700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20241217 | 155600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20241217 | 155500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20241217 | 155400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20241217 | 155300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20241217 | 155200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20241217 | 155100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20241217 | 155000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20241217 | 154900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20241217 | 154800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20241217 | 154700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20241217 | 154600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20241217 | 154500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20241217 | 154400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20241217 | 154300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20241217 | 154200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20241217 | 154100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20241217 | 154000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20241217 | 153900 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20241217 | 153800 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20241217 | 153700 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20241217 | 153600 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20241217 | 153500 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20241217 | 153400 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 213 | 20241217 | 153300 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20241217 | 153200 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20241217 | 153100 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20241217 | 153000 | 16167912100 | 43350 | 43350 | 43350 | 43350 | 9577 |
| 217 | 20241217 | 152900 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20241217 | 152800 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20241217 | 152700 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20241217 | 152600 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20241217 | 152500 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20241217 | 152400 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20241217 | 152300 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20241217 | 152200 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20241217 | 152100 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20241217 | 152000 | 15752749150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20241217 | 151900 | 15752749150 | 43600 | 43750 | 43800 | 43600 | 2141 |
| 228 | 20241217 | 151800 | 15659281400 | 43750 | 43850 | 43850 | 43750 | 2330 |
| 229 | 20241217 | 151700 | 15557237000 | 43850 | 43850 | 43900 | 43850 | 349 |
| 230 | 20241217 | 151600 | 15541933200 | 43850 | 43850 | 43900 | 43800 | 761 |
| 231 | 20241217 | 151500 | 15508560950 | 43850 | 43800 | 43850 | 43750 | 411 |
| 232 | 20241217 | 151400 | 15490547650 | 43750 | 43800 | 43800 | 43750 | 631 |
| 233 | 20241217 | 151300 | 15462912100 | 43800 | 43700 | 43800 | 43650 | 876 |
| 234 | 20241217 | 151200 | 15424608650 | 43700 | 43650 | 43700 | 43600 | 828 |
| 235 | 20241217 | 151100 | 15388466550 | 43650 | 43550 | 43650 | 43500 | 721 |
| 236 | 20241217 | 151000 | 15357045700 | 43500 | 43550 | 43600 | 43500 | 503 |
| 237 | 20241217 | 150900 | 15335143650 | 43500 | 43450 | 43500 | 43450 | 1353 |
| 238 | 20241217 | 150800 | 15276319900 | 43450 | 43450 | 43500 | 43450 | 753 |
| 239 | 20241217 | 150700 | 15243584550 | 43450 | 43500 | 43500 | 43450 | 2258 |
| 240 | 20241217 | 150600 | 15145458000 | 43500 | 43550 | 43550 | 43450 | 1778 |
| 241 | 20241217 | 150500 | 15068114550 | 43500 | 43600 | 43600 | 43500 | 1980 |
| 242 | 20241217 | 150400 | 14981919700 | 43600 | 43600 | 43650 | 43550 | 1313 |
| 243 | 20241217 | 150300 | 14924661600 | 43650 | 43750 | 43750 | 43650 | 1976 |
| 244 | 20241217 | 150200 | 14838318200 | 43750 | 43750 | 43750 | 43700 | 860 |
| 245 | 20241217 | 150100 | 14800695750 | 43700 | 43750 | 43750 | 43700 | 704 |
| 246 | 20241217 | 150000 | 14769907550 | 43750 | 43750 | 43800 | 43750 | 641 |
| 247 | 20241217 | 145900 | 14741861950 | 43800 | 43800 | 43800 | 43750 | 298 |
| 248 | 20241217 | 145800 | 14728813750 | 43750 | 43750 | 43850 | 43700 | 340 |
| 249 | 20241217 | 145700 | 14713941900 | 43750 | 43700 | 43750 | 43650 | 310 |
| 250 | 20241217 | 145600 | 14700388900 | 43650 | 43750 | 43750 | 43650 | 338 |
| 251 | 20241217 | 145500 | 14685620500 | 43750 | 43850 | 43850 | 43700 | 1635 |
| 252 | 20241217 | 145400 | 14614035500 | 43850 | 44000 | 44000 | 43850 | 932 |
| 253 | 20241217 | 145300 | 14573123050 | 44000 | 44000 | 44050 | 44000 | 409 |
| 254 | 20241217 | 145200 | 14555123000 | 44000 | 44000 | 44100 | 43950 | 2252 |
| 255 | 20241217 | 145100 | 14455959200 | 44000 | 44050 | 44050 | 43950 | 1062 |
| 256 | 20241217 | 145000 | 14409226300 | 44050 | 44050 | 44100 | 43950 | 1585 |
| 257 | 20241217 | 144900 | 14339464400 | 44050 | 43950 | 44100 | 43950 | 1797 |
| 258 | 20241217 | 144800 | 14260369250 | 43950 | 43900 | 43950 | 43900 | 1210 |
| 259 | 20241217 | 144700 | 14207213950 | 43900 | 43850 | 43900 | 43850 | 1568 |
| 260 | 20241217 | 144600 | 14138451150 | 43850 | 43750 | 43850 | 43750 | 1834 |
| 261 | 20241217 | 144500 | 14058139650 | 43750 | 43600 | 43750 | 43550 | 2524 |
| 262 | 20241217 | 144400 | 13947963700 | 43600 | 43550 | 43600 | 43550 | 548 |
| 263 | 20241217 | 144300 | 13924076100 | 43550 | 43500 | 43550 | 43400 | 428 |
| 264 | 20241217 | 144200 | 13905464900 | 43400 | 43450 | 43500 | 43400 | 1143 |
| 265 | 20241217 | 144100 | 13855761550 | 43450 | 43400 | 43450 | 43400 | 746 |
| 266 | 20241217 | 144000 | 13823373700 | 43400 | 43450 | 43450 | 43350 | 1469 |
| 267 | 20241217 | 143900 | 13759598950 | 43450 | 43400 | 43450 | 43350 | 478 |
| 268 | 20241217 | 143800 | 13738842750 | 43400 | 43400 | 43400 | 43350 | 762 |
| 269 | 20241217 | 143700 | 13705789250 | 43400 | 43450 | 43500 | 43350 | 1946 |
| 270 | 20241217 | 143600 | 13621349850 | 43450 | 43350 | 43450 | 43300 | 922 |
| 271 | 20241217 | 143500 | 13581370300 | 43350 | 43350 | 43350 | 43200 | 2505 |
| 272 | 20241217 | 143400 | 13472969400 | 43350 | 43450 | 43450 | 43250 | 2151 |
| 273 | 20241217 | 143300 | 13379768450 | 43400 | 43450 | 43450 | 43350 | 2608 |
| 274 | 20241217 | 143200 | 13266610300 | 43400 | 43500 | 43550 | 43400 | 4586 |
| 275 | 20241217 | 143100 | 13067244100 | 43500 | 43600 | 43600 | 43500 | 2737 |
| 276 | 20241217 | 143000 | 12948077900 | 43600 | 43600 | 43600 | 43600 | 489 |
| 277 | 20241217 | 142900 | 12926757500 | 43600 | 43650 | 43650 | 43600 | 222 |
| 278 | 20241217 | 142800 | 12917071800 | 43600 | 43600 | 43650 | 43550 | 739 |
| 279 | 20241217 | 142700 | 12884852350 | 43550 | 43500 | 43550 | 43500 | 2020 |
| 280 | 20241217 | 142600 | 12796898000 | 43550 | 43550 | 43600 | 43500 | 1947 |
| 281 | 20241217 | 142500 | 12712111650 | 43550 | 43650 | 43650 | 43550 | 3878 |
| 282 | 20241217 | 142400 | 12543152350 | 43650 | 43800 | 43800 | 43650 | 3281 |
| 283 | 20241217 | 142300 | 12399724550 | 43750 | 43800 | 43850 | 43750 | 1748 |
| 284 | 20241217 | 142200 | 12323164050 | 43800 | 43900 | 43900 | 43800 | 1514 |
| 285 | 20241217 | 142100 | 12256779900 | 43850 | 43900 | 43900 | 43850 | 491 |
| 286 | 20241217 | 142000 | 12235234600 | 43900 | 43900 | 43900 | 43850 | 821 |
| 287 | 20241217 | 141900 | 12199217000 | 43900 | 43850 | 43900 | 43850 | 778 |
| 288 | 20241217 | 141800 | 12165094300 | 43850 | 43900 | 43900 | 43800 | 2053 |
| 289 | 20241217 | 141700 | 12075099750 | 43850 | 43850 | 43900 | 43850 | 549 |
| 290 | 20241217 | 141600 | 12051017850 | 43900 | 43900 | 43900 | 43850 | 574 |
| 291 | 20241217 | 141500 | 12025825200 | 43900 | 43950 | 44000 | 43900 | 1942 |
| 292 | 20241217 | 141400 | 11940560300 | 43950 | 44000 | 44000 | 43950 | 748 |
| 293 | 20241217 | 141300 | 11907676500 | 43950 | 44000 | 44050 | 43950 | 467 |
| 294 | 20241217 | 141200 | 11887126900 | 44000 | 44000 | 44000 | 43950 | 216 |
| 295 | 20241217 | 141100 | 11877626150 | 43950 | 44000 | 44000 | 43950 | 980 |
| 296 | 20241217 | 141000 | 11834541150 | 44000 | 44000 | 44000 | 43950 | 255 |
| 297 | 20241217 | 140900 | 11823321200 | 44000 | 44000 | 44000 | 44000 | 391 |
| 298 | 20241217 | 140800 | 11806117200 | 43950 | 44050 | 44050 | 43950 | 215 |
| 299 | 20241217 | 140700 | 11796661000 | 44000 | 44000 | 44000 | 43950 | 444 |
| 300 | 20241217 | 140600 | 11777128050 | 44000 | 44000 | 44000 | 44000 | 56 |
| 301 | 20241217 | 140500 | 11774664050 | 44000 | 43950 | 44000 | 43950 | 300 |
| 302 | 20241217 | 140400 | 11761470450 | 43950 | 44050 | 44050 | 43950 | 862 |
| 303 | 20241217 | 140300 | 11723554550 | 44000 | 44050 | 44100 | 44000 | 344 |
| 304 | 20241217 | 140200 | 11708401600 | 44100 | 44100 | 44100 | 44050 | 258 |
| 305 | 20241217 | 140100 | 11697024050 | 44100 | 44000 | 44100 | 44000 | 402 |
| 306 | 20241217 | 140000 | 11679325350 | 44000 | 44000 | 44000 | 44000 | 93 |
| 307 | 20241217 | 135900 | 11675233350 | 44000 | 44050 | 44050 | 44000 | 424 |
| 308 | 20241217 | 135800 | 11656575650 | 44050 | 44000 | 44050 | 44000 | 401 |
| 309 | 20241217 | 135700 | 11638914900 | 44000 | 44050 | 44050 | 43950 | 375 |
| 310 | 20241217 | 135600 | 11622422400 | 44000 | 44000 | 44050 | 44000 | 434 |
| 311 | 20241217 | 135500 | 11603321400 | 44000 | 43950 | 44000 | 43900 | 138 |
| 312 | 20241217 | 135400 | 11597256900 | 43950 | 43900 | 43950 | 43850 | 268 |
| 313 | 20241217 | 135300 | 11585490950 | 43900 | 43950 | 43950 | 43900 | 535 |
| 314 | 20241217 | 135200 | 11561997500 | 43950 | 43950 | 43950 | 43900 | 437 |
| 315 | 20241217 | 135100 | 11542812100 | 43950 | 43950 | 43950 | 43900 | 675 |
| 316 | 20241217 | 135000 | 11513170500 | 43950 | 43900 | 43950 | 43900 | 395 |
| 317 | 20241217 | 134900 | 11495810400 | 43900 | 43950 | 44000 | 43900 | 438 |
| 318 | 20241217 | 134800 | 11476555100 | 43950 | 43950 | 43950 | 43900 | 94 |
| 319 | 20241217 | 134700 | 11472425650 | 43950 | 43900 | 43950 | 43850 | 1109 |
| 320 | 20241217 | 134600 | 11423769650 | 43900 | 43900 | 43900 | 43850 | 627 |
| 321 | 20241217 | 134500 | 11396253150 | 43900 | 44000 | 44000 | 43900 | 1327 |
| 322 | 20241217 | 134400 | 11337952750 | 44000 | 44000 | 44000 | 43950 | 587 |
| 323 | 20241217 | 134300 | 11312124800 | 43950 | 44000 | 44050 | 43950 | 314 |
| 324 | 20241217 | 134200 | 11298308300 | 44000 | 43950 | 44000 | 43950 | 405 |
| 325 | 20241217 | 134100 | 11280492250 | 43950 | 43950 | 44000 | 43950 | 177 |
| 326 | 20241217 | 134000 | 11272707300 | 43900 | 43850 | 43900 | 43850 | 577 |
| 327 | 20241217 | 133900 | 11247382050 | 43900 | 43950 | 43950 | 43850 | 1564 |
| 328 | 20241217 | 133800 | 11178753650 | 43950 | 43900 | 43950 | 43900 | 443 |
| 329 | 20241217 | 133700 | 11159294450 | 43900 | 44000 | 44000 | 43850 | 1178 |
| 330 | 20241217 | 133600 | 11107566500 | 44000 | 44000 | 44050 | 43900 | 2584 |
| 331 | 20241217 | 133500 | 10993956750 | 44000 | 44100 | 44150 | 44000 | 719 |
| 332 | 20241217 | 133400 | 10962257300 | 44100 | 44000 | 44100 | 43950 | 1088 |
| 333 | 20241217 | 133300 | 10914368250 | 43950 | 43900 | 43950 | 43900 | 1226 |
| 334 | 20241217 | 133200 | 10860518350 | 43850 | 43900 | 43950 | 43850 | 1136 |
| 335 | 20241217 | 133100 | 10810647350 | 43900 | 43850 | 44000 | 43850 | 2899 |
| 336 | 20241217 | 133000 | 10683333800 | 43850 | 44050 | 44050 | 43850 | 6970 |
| 337 | 20241217 | 132900 | 10376840800 | 44050 | 44100 | 44100 | 44000 | 3204 |
| 338 | 20241217 | 132800 | 10235729650 | 44100 | 44200 | 44200 | 44100 | 3568 |
| 339 | 20241217 | 132700 | 10078324800 | 44150 | 44250 | 44300 | 44150 | 2935 |
| 340 | 20241217 | 132600 | 9948602900 | 44250 | 44300 | 44300 | 44250 | 899 |
| 341 | 20241217 | 132500 | 9908802900 | 44300 | 44300 | 44350 | 44250 | 484 |
| 342 | 20241217 | 132400 | 9887364500 | 44300 | 44350 | 44350 | 44300 | 1907 |
| 343 | 20241217 | 132300 | 9802881950 | 44350 | 44350 | 44400 | 44300 | 2784 |
| 344 | 20241217 | 132200 | 9679430950 | 44400 | 44400 | 44450 | 44350 | 344 |
| 345 | 20241217 | 132100 | 9664161650 | 44400 | 44400 | 44450 | 44400 | 920 |
| 346 | 20241217 | 132000 | 9623313000 | 44400 | 44450 | 44450 | 44400 | 325 |
| 347 | 20241217 | 131900 | 9608882150 | 44450 | 44400 | 44450 | 44400 | 282 |
| 348 | 20241217 | 131800 | 9596355700 | 44400 | 44400 | 44400 | 44350 | 261 |
| 349 | 20241217 | 131700 | 9584768150 | 44400 | 44450 | 44500 | 44350 | 2054 |
| 350 | 20241217 | 131600 | 9493566900 | 44450 | 44450 | 44500 | 44450 | 287 |
| 351 | 20241217 | 131500 | 9480806200 | 44450 | 44450 | 44500 | 44450 | 339 |
| 352 | 20241217 | 131400 | 9465736550 | 44450 | 44500 | 44500 | 44400 | 452 |
| 353 | 20241217 | 131300 | 9445645500 | 44500 | 44500 | 44550 | 44400 | 2274 |
| 354 | 20241217 | 131200 | 9344556400 | 44500 | 44450 | 44500 | 44450 | 251 |
| 355 | 20241217 | 131100 | 9333388500 | 44450 | 44600 | 44600 | 44450 | 7091 |
| 356 | 20241217 | 131000 | 9017918400 | 44550 | 44550 | 44550 | 44550 | 269 |
| 357 | 20241217 | 130900 | 9005934450 | 44550 | 44550 | 44550 | 44550 | 3284 |
| 358 | 20241217 | 130800 | 8859632250 | 44550 | 44600 | 44600 | 44550 | 662 |
| 359 | 20241217 | 130700 | 8830136750 | 44550 | 44550 | 44600 | 44550 | 176 |
| 360 | 20241217 | 130600 | 8822295750 | 44550 | 44600 | 44600 | 44550 | 89 |
| 361 | 20241217 | 130500 | 8818328000 | 44600 | 44550 | 44600 | 44550 | 221 |
| 362 | 20241217 | 130400 | 8808471850 | 44600 | 44550 | 44600 | 44550 | 192 |
| 363 | 20241217 | 130300 | 8799911400 | 44600 | 44600 | 44650 | 44600 | 203 |
| 364 | 20241217 | 130200 | 8790855100 | 44650 | 44600 | 44650 | 44600 | 142 |
| 365 | 20241217 | 130100 | 8784521400 | 44650 | 44600 | 44650 | 44600 | 148 |
| 366 | 20241217 | 130000 | 8777920450 | 44600 | 44600 | 44600 | 44600 | 401 |
| 367 | 20241217 | 125900 | 8760035850 | 44600 | 44600 | 44600 | 44600 | 326 |
| 368 | 20241217 | 125800 | 8745496250 | 44650 | 44600 | 44650 | 44600 | 213 |
| 369 | 20241217 | 125700 | 8735989750 | 44600 | 44650 | 44650 | 44600 | 141 |
| 370 | 20241217 | 125600 | 8729694550 | 44650 | 44650 | 44650 | 44600 | 277 |
| 371 | 20241217 | 125500 | 8717339950 | 44650 | 44600 | 44650 | 44600 | 306 |
| 372 | 20241217 | 125400 | 8703680100 | 44600 | 44600 | 44650 | 44550 | 703 |
| 373 | 20241217 | 125300 | 8672326200 | 44600 | 44600 | 44600 | 44600 | 243 |
| 374 | 20241217 | 125200 | 8661488400 | 44600 | 44550 | 44600 | 44550 | 692 |
| 375 | 20241217 | 125100 | 8630642250 | 44550 | 44550 | 44600 | 44550 | 354 |
| 376 | 20241217 | 125000 | 8614859850 | 44550 | 44550 | 44600 | 44550 | 206 |
| 377 | 20241217 | 124900 | 8605681850 | 44600 | 44600 | 44650 | 44600 | 660 |
| 378 | 20241217 | 124800 | 8576245050 | 44650 | 44700 | 44700 | 44600 | 179 |
| 379 | 20241217 | 124700 | 8568258100 | 44700 | 44700 | 44700 | 44650 | 337 |
| 380 | 20241217 | 124600 | 8553204550 | 44700 | 44750 | 44800 | 44700 | 203 |
| 381 | 20241217 | 124500 | 8544125900 | 44750 | 44750 | 44800 | 44750 | 27 |
| 382 | 20241217 | 124400 | 8542917550 | 44750 | 44800 | 44800 | 44750 | 368 |
| 383 | 20241217 | 124300 | 8526441150 | 44800 | 44900 | 44900 | 44800 | 500 |
| 384 | 20241217 | 124200 | 8504020950 | 44900 | 44950 | 45000 | 44900 | 252 |
| 385 | 20241217 | 124100 | 8492699550 | 44950 | 44950 | 45050 | 44950 | 620 |
| 386 | 20241217 | 124000 | 8464803100 | 45000 | 45000 | 45000 | 44900 | 337 |
| 387 | 20241217 | 123900 | 8449639150 | 45000 | 44900 | 45050 | 44900 | 2829 |
| 388 | 20241217 | 123800 | 8322373250 | 44900 | 44700 | 44900 | 44700 | 3417 |
| 389 | 20241217 | 123700 | 8169246350 | 44700 | 44650 | 44700 | 44650 | 267 |
| 390 | 20241217 | 123600 | 8157322450 | 44650 | 44650 | 44650 | 44650 | 252 |
| 391 | 20241217 | 123500 | 8146070650 | 44650 | 44650 | 44650 | 44600 | 267 |
| 392 | 20241217 | 123400 | 8134149150 | 44650 | 44550 | 44650 | 44550 | 311 |
| 393 | 20241217 | 123300 | 8120272800 | 44550 | 44600 | 44600 | 44550 | 1220 |
| 394 | 20241217 | 123200 | 8065862700 | 44550 | 44600 | 44600 | 44550 | 184 |
| 395 | 20241217 | 123100 | 8057663500 | 44600 | 44600 | 44600 | 44550 | 99 |
| 396 | 20241217 | 123000 | 8053249100 | 44600 | 44550 | 44600 | 44550 | 448 |
| 397 | 20241217 | 122900 | 8033290100 | 44550 | 44550 | 44600 | 44550 | 218 |
| 398 | 20241217 | 122800 | 8023576800 | 44550 | 44600 | 44600 | 44550 | 149 |
| 399 | 20241217 | 122700 | 8016937500 | 44550 | 44600 | 44600 | 44550 | 107 |
| 400 | 20241217 | 122600 | 8012167850 | 44550 | 44600 | 44600 | 44550 | 238 |
| 401 | 20241217 | 122500 | 8001564100 | 44600 | 44550 | 44600 | 44550 | 153 |
| 402 | 20241217 | 122400 | 7994747450 | 44550 | 44550 | 44600 | 44500 | 651 |
| 403 | 20241217 | 122300 | 7965741350 | 44550 | 44550 | 44600 | 44500 | 676 |
| 404 | 20241217 | 122200 | 7935624250 | 44550 | 44550 | 44600 | 44550 | 295 |
| 405 | 20241217 | 122100 | 7922481950 | 44600 | 44550 | 44600 | 44500 | 310 |
| 406 | 20241217 | 122000 | 7908680750 | 44550 | 44550 | 44600 | 44550 | 319 |
| 407 | 20241217 | 121900 | 7894469150 | 44550 | 44550 | 44550 | 44550 | 275 |
| 408 | 20241217 | 121800 | 7882217900 | 44550 | 44550 | 44550 | 44550 | 73 |
| 409 | 20241217 | 121700 | 7878965750 | 44500 | 44550 | 44600 | 44500 | 965 |
| 410 | 20241217 | 121600 | 7835990600 | 44550 | 44500 | 44550 | 44500 | 237 |
| 411 | 20241217 | 121500 | 7825439050 | 44550 | 44500 | 44550 | 44500 | 334 |
| 412 | 20241217 | 121400 | 7810571850 | 44500 | 44500 | 44550 | 44500 | 1869 |
| 413 | 20241217 | 121300 | 7727398950 | 44550 | 44500 | 44550 | 44500 | 455 |
| 414 | 20241217 | 121200 | 7707148900 | 44500 | 44550 | 44550 | 44500 | 176 |
| 415 | 20241217 | 121100 | 7699310950 | 44550 | 44500 | 44550 | 44500 | 473 |
| 416 | 20241217 | 121000 | 7678243700 | 44500 | 44550 | 44550 | 44500 | 1518 |
| 417 | 20241217 | 120900 | 7610636600 | 44600 | 44550 | 44600 | 44550 | 667 |
| 418 | 20241217 | 120800 | 7580921450 | 44550 | 44600 | 44600 | 44550 | 525 |
| 419 | 20241217 | 120700 | 7557532150 | 44600 | 44550 | 44600 | 44550 | 294 |
| 420 | 20241217 | 120600 | 7544430350 | 44550 | 44550 | 44600 | 44550 | 349 |
| 421 | 20241217 | 120500 | 7528881150 | 44550 | 44600 | 44600 | 44550 | 477 |
| 422 | 20241217 | 120400 | 7507614700 | 44600 | 44600 | 44600 | 44550 | 375 |
| 423 | 20241217 | 120300 | 7490896200 | 44600 | 44600 | 44600 | 44550 | 321 |
| 424 | 20241217 | 120200 | 7476588300 | 44600 | 44650 | 44650 | 44600 | 543 |
| 425 | 20241217 | 120100 | 7452369950 | 44650 | 44600 | 44650 | 44600 | 127 |
| 426 | 20241217 | 120000 | 7446705600 | 44600 | 44600 | 44600 | 44600 | 322 |
| 427 | 20241217 | 115900 | 7432344400 | 44650 | 44600 | 44650 | 44600 | 93 |
| 428 | 20241217 | 115800 | 7428195700 | 44600 | 44650 | 44650 | 44600 | 43 |
| 429 | 20241217 | 115700 | 7426277050 | 44650 | 44600 | 44650 | 44600 | 194 |
| 430 | 20241217 | 115600 | 7417624100 | 44650 | 44600 | 44650 | 44600 | 501 |
| 431 | 20241217 | 115500 | 7395276350 | 44650 | 44650 | 44650 | 44650 | 3 |
| 432 | 20241217 | 115400 | 7395142400 | 44650 | 44650 | 44650 | 44600 | 267 |
| 433 | 20241217 | 115300 | 7383233500 | 44600 | 44650 | 44650 | 44600 | 54 |
| 434 | 20241217 | 115200 | 7380822650 | 44650 | 44650 | 44650 | 44650 | 206 |
| 435 | 20241217 | 115100 | 7371624750 | 44650 | 44600 | 44650 | 44600 | 669 |
| 436 | 20241217 | 115000 | 7341776200 | 44600 | 44600 | 44650 | 44600 | 342 |
| 437 | 20241217 | 114900 | 7326521350 | 44650 | 44650 | 44650 | 44600 | 112 |
| 438 | 20241217 | 114800 | 7321520650 | 44650 | 44650 | 44650 | 44650 | 93 |
| 439 | 20241217 | 114700 | 7317368200 | 44650 | 44650 | 44650 | 44600 | 169 |
| 440 | 20241217 | 114600 | 7309823850 | 44600 | 44600 | 44650 | 44600 | 350 |
| 441 | 20241217 | 114500 | 7294203500 | 44600 | 44650 | 44650 | 44600 | 195 |
| 442 | 20241217 | 114400 | 7285503550 | 44600 | 44600 | 44600 | 44550 | 456 |
| 443 | 20241217 | 114300 | 7265169250 | 44600 | 44600 | 44600 | 44600 | 811 |
| 444 | 20241217 | 114200 | 7228998650 | 44600 | 44650 | 44650 | 44600 | 296 |
| 445 | 20241217 | 114100 | 7215794450 | 44600 | 44600 | 44600 | 44600 | 1144 |
| 446 | 20241217 | 114000 | 7164772050 | 44650 | 44650 | 44650 | 44600 | 195 |
| 447 | 20241217 | 113900 | 7156072450 | 44600 | 44650 | 44650 | 44600 | 368 |
| 448 | 20241217 | 113800 | 7139658350 | 44650 | 44650 | 44650 | 44600 | 83 |
| 449 | 20241217 | 113700 | 7135952450 | 44650 | 44650 | 44700 | 44650 | 134 |
| 450 | 20241217 | 113600 | 7129969200 | 44650 | 44700 | 44700 | 44650 | 184 |
| 451 | 20241217 | 113500 | 7121750750 | 44700 | 44650 | 44700 | 44650 | 169 |
| 452 | 20241217 | 113400 | 7114202850 | 44700 | 44650 | 44700 | 44650 | 284 |
| 453 | 20241217 | 113300 | 7101522200 | 44700 | 44700 | 44700 | 44700 | 48 |
| 454 | 20241217 | 113200 | 7099376600 | 44700 | 44650 | 44700 | 44650 | 69 |
| 455 | 20241217 | 113100 | 7096295000 | 44650 | 44650 | 44650 | 44600 | 172 |
| 456 | 20241217 | 113000 | 7088620200 | 44650 | 44600 | 44650 | 44550 | 988 |
| 457 | 20241217 | 112900 | 7044568050 | 44550 | 44600 | 44650 | 44550 | 1004 |
| 458 | 20241217 | 112800 | 6999790000 | 44700 | 44650 | 44700 | 44600 | 704 |
| 459 | 20241217 | 112700 | 6968383250 | 44650 | 44700 | 44700 | 44600 | 3856 |
| 460 | 20241217 | 112600 | 6796389300 | 44700 | 44700 | 44700 | 44650 | 347 |
| 461 | 20241217 | 112500 | 6780895200 | 44700 | 44650 | 44700 | 44650 | 189 |
| 462 | 20241217 | 112400 | 6772455750 | 44650 | 44700 | 44700 | 44650 | 495 |
| 463 | 20241217 | 112300 | 6750353500 | 44700 | 44600 | 44700 | 44600 | 1286 |
| 464 | 20241217 | 112200 | 6692949700 | 44600 | 44650 | 44650 | 44600 | 1485 |
| 465 | 20241217 | 112100 | 6626711350 | 44700 | 44700 | 44700 | 44600 | 1945 |
| 466 | 20241217 | 112000 | 6539868450 | 44650 | 44650 | 44700 | 44650 | 318 |
| 467 | 20241217 | 111900 | 6525664100 | 44700 | 44650 | 44700 | 44650 | 371 |
| 468 | 20241217 | 111800 | 6509097200 | 44700 | 44700 | 44700 | 44650 | 849 |
| 469 | 20241217 | 111700 | 6471172800 | 44700 | 44700 | 44750 | 44700 | 1190 |
| 470 | 20241217 | 111600 | 6417973400 | 44700 | 44700 | 44750 | 44700 | 423 |
| 471 | 20241217 | 111500 | 6399065000 | 44700 | 44750 | 44750 | 44700 | 265 |
| 472 | 20241217 | 111400 | 6387210800 | 44750 | 44750 | 44750 | 44750 | 72 |
| 473 | 20241217 | 111300 | 6383988800 | 44750 | 44750 | 44750 | 44700 | 134 |
| 474 | 20241217 | 111200 | 6377992850 | 44750 | 44750 | 44750 | 44750 | 285 |
| 475 | 20241217 | 111100 | 6365239100 | 44750 | 44800 | 44800 | 44750 | 486 |
| 476 | 20241217 | 111000 | 6343489200 | 44750 | 44750 | 44800 | 44750 | 361 |
| 477 | 20241217 | 110900 | 6327334300 | 44800 | 44800 | 44800 | 44800 | 32 |
| 478 | 20241217 | 110800 | 6325900700 | 44800 | 44800 | 44800 | 44750 | 112 |
| 479 | 20241217 | 110700 | 6320886650 | 44800 | 44800 | 44800 | 44750 | 275 |
| 480 | 20241217 | 110600 | 6308577050 | 44800 | 44800 | 44800 | 44800 | 144 |
| 481 | 20241217 | 110500 | 6302125850 | 44800 | 44800 | 44800 | 44750 | 443 |
| 482 | 20241217 | 110400 | 6282298400 | 44800 | 44800 | 44800 | 44750 | 310 |
| 483 | 20241217 | 110300 | 6268416700 | 44750 | 44800 | 44800 | 44750 | 30 |
| 484 | 20241217 | 110200 | 6267073150 | 44800 | 44800 | 44800 | 44750 | 156 |
| 485 | 20241217 | 110100 | 6260085550 | 44800 | 44800 | 44800 | 44800 | 149 |
| 486 | 20241217 | 110000 | 6253410350 | 44750 | 44800 | 44800 | 44750 | 36 |
| 487 | 20241217 | 105900 | 6251797800 | 44800 | 44750 | 44800 | 44750 | 17 |
| 488 | 20241217 | 105800 | 6251036450 | 44750 | 44800 | 44800 | 44750 | 13 |
| 489 | 20241217 | 105700 | 6250454550 | 44750 | 44700 | 44750 | 44700 | 449 |
| 490 | 20241217 | 105600 | 6230362350 | 44700 | 44750 | 44750 | 44700 | 36 |
| 491 | 20241217 | 105500 | 6228752350 | 44750 | 44750 | 44800 | 44750 | 147 |
| 492 | 20241217 | 105400 | 6222173750 | 44750 | 44750 | 44800 | 44750 | 228 |
| 493 | 20241217 | 105300 | 6211970550 | 44750 | 44700 | 44800 | 44700 | 44 |
| 494 | 20241217 | 105200 | 6210001750 | 44800 | 44750 | 44800 | 44700 | 460 |
| 495 | 20241217 | 105100 | 6189436700 | 44750 | 44700 | 44750 | 44700 | 547 |
| 496 | 20241217 | 105000 | 6164960800 | 44700 | 44750 | 44750 | 44700 | 143 |
| 497 | 20241217 | 104900 | 6158568350 | 44700 | 44750 | 44750 | 44700 | 460 |
| 498 | 20241217 | 104800 | 6138005150 | 44700 | 44750 | 44750 | 44700 | 185 |
| 499 | 20241217 | 104700 | 6129726800 | 44750 | 44750 | 44750 | 44700 | 129 |
| 500 | 20241217 | 104600 | 6123956900 | 44750 | 44750 | 44750 | 44700 | 108 |
| 501 | 20241217 | 104500 | 6119124400 | 44750 | 44700 | 44750 | 44700 | 153 |
| 502 | 20241217 | 104400 | 6112282250 | 44700 | 44700 | 44750 | 44700 | 299 |
| 503 | 20241217 | 104300 | 6098916400 | 44750 | 44750 | 44750 | 44700 | 141 |
| 504 | 20241217 | 104200 | 6092607300 | 44750 | 44700 | 44750 | 44700 | 22 |
| 505 | 20241217 | 104100 | 6091623000 | 44750 | 44750 | 44750 | 44750 | 11 |
| 506 | 20241217 | 104000 | 6091130750 | 44750 | 44750 | 44750 | 44750 | 95 |
| 507 | 20241217 | 103900 | 6086879500 | 44750 | 44700 | 44800 | 44700 | 529 |
| 508 | 20241217 | 103800 | 6063207000 | 44750 | 44700 | 44750 | 44650 | 370 |
| 509 | 20241217 | 103700 | 6046668050 | 44700 | 44700 | 44700 | 44650 | 459 |
| 510 | 20241217 | 103600 | 6026155700 | 44700 | 44700 | 44700 | 44650 | 253 |
| 511 | 20241217 | 103500 | 6014848900 | 44700 | 44700 | 44700 | 44650 | 323 |
| 512 | 20241217 | 103400 | 6000418500 | 44700 | 44650 | 44700 | 44650 | 124 |
| 513 | 20241217 | 103300 | 5994877200 | 44650 | 44700 | 44700 | 44650 | 206 |
| 514 | 20241217 | 103200 | 5985672300 | 44700 | 44750 | 44750 | 44700 | 312 |
| 515 | 20241217 | 103100 | 5971725850 | 44700 | 44750 | 44750 | 44700 | 63 |
| 516 | 20241217 | 103000 | 5968909150 | 44750 | 44750 | 44750 | 44700 | 463 |
| 517 | 20241217 | 102900 | 5948212650 | 44750 | 44750 | 44750 | 44700 | 107 |
| 518 | 20241217 | 102800 | 5943424500 | 44750 | 44750 | 44750 | 44700 | 67 |
| 519 | 20241217 | 102700 | 5940427450 | 44750 | 44750 | 44800 | 44750 | 226 |
| 520 | 20241217 | 102600 | 5930313700 | 44750 | 44750 | 44800 | 44750 | 673 |
| 521 | 20241217 | 102500 | 5900194350 | 44800 | 44800 | 44850 | 44750 | 889 |
| 522 | 20241217 | 102400 | 5860360750 | 44800 | 44800 | 44850 | 44800 | 444 |
| 523 | 20241217 | 102300 | 5840469500 | 44750 | 44700 | 44750 | 44700 | 266 |
| 524 | 20241217 | 102200 | 5828566300 | 44700 | 44700 | 44700 | 44650 | 2210 |
| 525 | 20241217 | 102100 | 5729827550 | 44650 | 44700 | 44700 | 44650 | 672 |
| 526 | 20241217 | 102000 | 5699814300 | 44700 | 44700 | 44700 | 44650 | 339 |
| 527 | 20241217 | 101900 | 5684672100 | 44700 | 44650 | 44700 | 44650 | 623 |
| 528 | 20241217 | 101800 | 5656851950 | 44650 | 44700 | 44700 | 44650 | 224 |
| 529 | 20241217 | 101700 | 5646847400 | 44700 | 44650 | 44700 | 44650 | 464 |
| 530 | 20241217 | 101600 | 5626113350 | 44650 | 44650 | 44700 | 44650 | 298 |
| 531 | 20241217 | 101500 | 5612806250 | 44650 | 44600 | 44700 | 44600 | 1238 |
| 532 | 20241217 | 101400 | 5557538000 | 44650 | 44650 | 44650 | 44600 | 76 |
| 533 | 20241217 | 101300 | 5554144850 | 44650 | 44600 | 44650 | 44600 | 839 |
| 534 | 20241217 | 101200 | 5516719650 | 44600 | 44600 | 44650 | 44600 | 226 |
| 535 | 20241217 | 101100 | 5506633000 | 44600 | 44650 | 44650 | 44600 | 891 |
| 536 | 20241217 | 101000 | 5466885050 | 44600 | 44650 | 44700 | 44600 | 1071 |
| 537 | 20241217 | 100900 | 5419070600 | 44650 | 44650 | 44700 | 44650 | 329 |
| 538 | 20241217 | 100800 | 5404380500 | 44700 | 44650 | 44700 | 44650 | 265 |
| 539 | 20241217 | 100700 | 5392548050 | 44650 | 44650 | 44700 | 44600 | 592 |
| 540 | 20241217 | 100600 | 5366117500 | 44650 | 44650 | 44650 | 44600 | 1364 |
| 541 | 20241217 | 100500 | 5305224050 | 44650 | 44650 | 44700 | 44600 | 2303 |
| 542 | 20241217 | 100400 | 5202390950 | 44650 | 44700 | 44700 | 44650 | 1216 |
| 543 | 20241217 | 100300 | 5148075850 | 44700 | 44650 | 44700 | 44650 | 774 |
| 544 | 20241217 | 100200 | 5113510250 | 44650 | 44700 | 44700 | 44650 | 2244 |
| 545 | 20241217 | 100100 | 5013203650 | 44700 | 44750 | 44750 | 44700 | 884 |
| 546 | 20241217 | 100000 | 4973684700 | 44750 | 44750 | 44750 | 44700 | 270 |
| 547 | 20241217 | 095900 | 4961603850 | 44750 | 44750 | 44800 | 44700 | 866 |
| 548 | 20241217 | 095800 | 4922847900 | 44750 | 44750 | 44800 | 44750 | 1198 |
| 549 | 20241217 | 095700 | 4869234100 | 44750 | 44750 | 44750 | 44750 | 538 |
| 550 | 20241217 | 095600 | 4845158600 | 44750 | 44750 | 44800 | 44700 | 2272 |
| 551 | 20241217 | 095500 | 4743541350 | 44800 | 44750 | 44800 | 44750 | 763 |
| 552 | 20241217 | 095400 | 4709395250 | 44750 | 44800 | 44800 | 44750 | 294 |
| 553 | 20241217 | 095300 | 4696235550 | 44800 | 44800 | 44850 | 44750 | 671 |
| 554 | 20241217 | 095200 | 4666192700 | 44800 | 44800 | 44850 | 44750 | 391 |
| 555 | 20241217 | 095100 | 4648677050 | 44750 | 44900 | 44900 | 44750 | 1576 |
| 556 | 20241217 | 095000 | 4578037550 | 44850 | 44850 | 44900 | 44850 | 415 |
| 557 | 20241217 | 094900 | 4559424300 | 44850 | 44850 | 44850 | 44800 | 383 |
| 558 | 20241217 | 094800 | 4542253800 | 44900 | 44850 | 44900 | 44850 | 171 |
| 559 | 20241217 | 094700 | 4534583450 | 44900 | 44850 | 44900 | 44850 | 203 |
| 560 | 20241217 | 094600 | 4525468900 | 44900 | 44850 | 44900 | 44800 | 775 |
| 561 | 20241217 | 094500 | 4490719050 | 44850 | 44750 | 44850 | 44700 | 929 |
| 562 | 20241217 | 094400 | 4449114800 | 44750 | 44700 | 44750 | 44700 | 642 |
| 563 | 20241217 | 094300 | 4420411100 | 44700 | 44750 | 44800 | 44700 | 1367 |
| 564 | 20241217 | 094200 | 4359263150 | 44750 | 44900 | 44900 | 44750 | 1001 |
| 565 | 20241217 | 094100 | 4314426950 | 44900 | 44850 | 44900 | 44800 | 392 |
| 566 | 20241217 | 094000 | 4296847450 | 44850 | 44750 | 44850 | 44700 | 1213 |
| 567 | 20241217 | 093900 | 4242495850 | 44750 | 44850 | 44850 | 44750 | 1857 |
| 568 | 20241217 | 093800 | 4159378800 | 44800 | 44800 | 44850 | 44800 | 967 |
| 569 | 20241217 | 093700 | 4116047800 | 44800 | 45000 | 45000 | 44800 | 2269 |
| 570 | 20241217 | 093600 | 4014226950 | 45000 | 44950 | 45000 | 44900 | 589 |
| 571 | 20241217 | 093500 | 3987745400 | 44950 | 44950 | 44950 | 44900 | 527 |
| 572 | 20241217 | 093400 | 3964072500 | 44950 | 45000 | 45000 | 44950 | 835 |
| 573 | 20241217 | 093300 | 3926522200 | 45000 | 45050 | 45050 | 44950 | 746 |
| 574 | 20241217 | 093200 | 3892964950 | 45050 | 45050 | 45050 | 45000 | 958 |
| 575 | 20241217 | 093100 | 3849821050 | 45050 | 44950 | 45050 | 44900 | 950 |
| 576 | 20241217 | 093000 | 3807061350 | 44950 | 44800 | 44950 | 44800 | 1016 |
| 577 | 20241217 | 092900 | 3761445150 | 44800 | 44700 | 44850 | 44700 | 1292 |
| 578 | 20241217 | 092800 | 3703591900 | 44700 | 44800 | 44850 | 44700 | 1892 |
| 579 | 20241217 | 092700 | 3618924850 | 44850 | 44950 | 45050 | 44800 | 2778 |
| 580 | 20241217 | 092600 | 3494083750 | 44950 | 44750 | 44950 | 44750 | 763 |
| 581 | 20241217 | 092500 | 3459851350 | 44750 | 44650 | 44800 | 44650 | 3398 |
| 582 | 20241217 | 092400 | 3308001300 | 44650 | 44750 | 44750 | 44650 | 2040 |
| 583 | 20241217 | 092300 | 3216790800 | 44750 | 44750 | 44800 | 44700 | 4546 |
| 584 | 20241217 | 092200 | 3013419650 | 44800 | 44950 | 44950 | 44800 | 3383 |
| 585 | 20241217 | 092100 | 2861807150 | 44850 | 44850 | 45000 | 44800 | 2437 |
| 586 | 20241217 | 092000 | 2752485800 | 44800 | 44950 | 44950 | 44800 | 4144 |
| 587 | 20241217 | 091900 | 2566616400 | 44950 | 45050 | 45050 | 44900 | 2496 |
| 588 | 20241217 | 091800 | 2454397050 | 45000 | 45300 | 45300 | 45000 | 2420 |
| 589 | 20241217 | 091700 | 2345146800 | 45300 | 45350 | 45400 | 45300 | 1244 |
| 590 | 20241217 | 091600 | 2288774900 | 45350 | 45400 | 45400 | 45350 | 643 |
| 591 | 20241217 | 091500 | 2259614550 | 45400 | 45350 | 45450 | 45350 | 880 |
| 592 | 20241217 | 091400 | 2219686800 | 45400 | 45350 | 45400 | 45300 | 681 |
| 593 | 20241217 | 091300 | 2188820050 | 45350 | 45300 | 45350 | 45250 | 1413 |
| 594 | 20241217 | 091200 | 2124830800 | 45250 | 45100 | 45250 | 45050 | 1087 |
| 595 | 20241217 | 091100 | 2075726650 | 45050 | 45100 | 45100 | 45000 | 996 |
| 596 | 20241217 | 091000 | 2030867300 | 45050 | 45100 | 45100 | 45000 | 2257 |
| 597 | 20241217 | 090900 | 1929239350 | 45100 | 45000 | 45100 | 45000 | 596 |
| 598 | 20241217 | 090800 | 1902375650 | 45000 | 45000 | 45150 | 44950 | 1713 |
| 599 | 20241217 | 090700 | 1825268400 | 45000 | 44800 | 45000 | 44800 | 3918 |
| 600 | 20241217 | 090600 | 1649397650 | 44750 | 45050 | 45050 | 44750 | 7439 |
| 601 | 20241217 | 090500 | 1315656650 | 45050 | 45550 | 45550 | 45000 | 11906 |
| 602 | 20241217 | 090400 | 776918150 | 45550 | 45550 | 45600 | 45500 | 1115 |
| 603 | 20241217 | 090300 | 726136700 | 45550 | 45800 | 45800 | 45550 | 2813 |
| 604 | 20241217 | 090200 | 597903750 | 45650 | 45700 | 45750 | 45550 | 1224 |
| 605 | 20241217 | 090100 | 542034900 | 45550 | 45650 | 45700 | 45500 | 6383 |
| 606 | 20241217 | 090000 | 250967250 | 45650 | 45700 | 45850 | 45650 | 5472 |