33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 190500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 3 | 20241219 | 190400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20241219 | 190300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20241219 | 190200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20241219 | 190100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20241219 | 190000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20241219 | 185900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20241219 | 185800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20241219 | 185700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20241219 | 185600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20241219 | 185500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20241219 | 185400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20241219 | 185300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20241219 | 185200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20241219 | 185100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20241219 | 185000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20241219 | 184900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20241219 | 184800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20241219 | 184700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20241219 | 184600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20241219 | 184500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20241219 | 184400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20241219 | 184300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20241219 | 184200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20241219 | 184100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20241219 | 184000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20241219 | 183900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20241219 | 183800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20241219 | 183700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20241219 | 183600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20241219 | 183500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 33 | 20241219 | 183400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20241219 | 183300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20241219 | 183200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20241219 | 183100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20241219 | 183000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20241219 | 182900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20241219 | 182800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20241219 | 182700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20241219 | 182600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20241219 | 182500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20241219 | 182400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20241219 | 182300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20241219 | 182200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20241219 | 182100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20241219 | 182000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20241219 | 181900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20241219 | 181800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20241219 | 181700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20241219 | 181600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20241219 | 181500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20241219 | 181400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20241219 | 181300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20241219 | 181200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20241219 | 181100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20241219 | 181000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20241219 | 180900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20241219 | 180800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20241219 | 180700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20241219 | 180600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20241219 | 180500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 63 | 20241219 | 180400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20241219 | 180300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20241219 | 180200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20241219 | 180100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20241219 | 180000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20241219 | 175900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20241219 | 175800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20241219 | 175700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20241219 | 175600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20241219 | 175500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20241219 | 175400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20241219 | 175300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20241219 | 175200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20241219 | 175100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20241219 | 175000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20241219 | 174900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20241219 | 174800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20241219 | 174700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20241219 | 174600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20241219 | 174500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20241219 | 174400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20241219 | 174300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20241219 | 174200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20241219 | 174100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20241219 | 174000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20241219 | 173900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20241219 | 173800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20241219 | 173700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20241219 | 173600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20241219 | 173500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 93 | 20241219 | 173400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20241219 | 173300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20241219 | 173200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20241219 | 173100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20241219 | 173000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20241219 | 172900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20241219 | 172800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20241219 | 172700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20241219 | 172600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20241219 | 172500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20241219 | 172400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20241219 | 172300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20241219 | 172200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20241219 | 172100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20241219 | 172000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20241219 | 171900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20241219 | 171800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20241219 | 171700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20241219 | 171600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20241219 | 171500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20241219 | 171400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20241219 | 171300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20241219 | 171200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20241219 | 171100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20241219 | 171000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20241219 | 170900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20241219 | 170800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20241219 | 170700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20241219 | 170600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20241219 | 170500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 123 | 20241219 | 170400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20241219 | 170300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20241219 | 170200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20241219 | 170100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20241219 | 170000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20241219 | 165900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20241219 | 165800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20241219 | 165700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20241219 | 165600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20241219 | 165500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20241219 | 165400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20241219 | 165300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20241219 | 165200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20241219 | 165100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20241219 | 165000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20241219 | 164900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20241219 | 164800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20241219 | 164700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20241219 | 164600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20241219 | 164500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20241219 | 164400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20241219 | 164300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20241219 | 164200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20241219 | 164100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20241219 | 164000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20241219 | 163900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20241219 | 163800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20241219 | 163700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20241219 | 163600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20241219 | 163500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 153 | 20241219 | 163400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20241219 | 163300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20241219 | 163200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20241219 | 163100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20241219 | 163000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20241219 | 162900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20241219 | 162800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20241219 | 162700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20241219 | 162600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20241219 | 162500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20241219 | 162400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20241219 | 162300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20241219 | 162200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20241219 | 162100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20241219 | 162000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20241219 | 161900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20241219 | 161800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20241219 | 161700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20241219 | 161600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20241219 | 161500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20241219 | 161400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20241219 | 161300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20241219 | 161200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20241219 | 161100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20241219 | 161000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20241219 | 160900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20241219 | 160800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20241219 | 160700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20241219 | 160600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20241219 | 160500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 183 | 20241219 | 160400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20241219 | 160300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20241219 | 160200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20241219 | 160100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20241219 | 160000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20241219 | 155900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20241219 | 155800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20241219 | 155700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20241219 | 155600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20241219 | 155500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20241219 | 155400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20241219 | 155300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20241219 | 155200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20241219 | 155100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20241219 | 155000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20241219 | 154900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20241219 | 154800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20241219 | 154700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20241219 | 154600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20241219 | 154500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20241219 | 154400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20241219 | 154300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20241219 | 154200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20241219 | 154100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20241219 | 154000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20241219 | 153900 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20241219 | 153800 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20241219 | 153700 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20241219 | 153600 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20241219 | 153500 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 213 | 20241219 | 153400 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20241219 | 153300 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20241219 | 153200 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20241219 | 153100 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20241219 | 153000 | 42202251050 | 42100 | 42100 | 42100 | 42100 | 17403 |
| 218 | 20241219 | 152900 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20241219 | 152800 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20241219 | 152700 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20241219 | 152600 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20241219 | 152500 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20241219 | 152400 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20241219 | 152300 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20241219 | 152200 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20241219 | 152100 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20241219 | 152000 | 41469584750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20241219 | 151900 | 41469584750 | 42100 | 42100 | 42150 | 42050 | 2143 |
| 229 | 20241219 | 151800 | 41379350050 | 42100 | 42100 | 42100 | 42050 | 1222 |
| 230 | 20241219 | 151700 | 41327917000 | 42100 | 42100 | 42150 | 42050 | 1377 |
| 231 | 20241219 | 151600 | 41269952750 | 42100 | 42100 | 42150 | 42050 | 3184 |
| 232 | 20241219 | 151500 | 41135874900 | 42100 | 42150 | 42150 | 42050 | 3719 |
| 233 | 20241219 | 151400 | 40979383000 | 42150 | 42200 | 42200 | 42100 | 849 |
| 234 | 20241219 | 151300 | 40943596850 | 42150 | 42150 | 42200 | 42100 | 957 |
| 235 | 20241219 | 151200 | 40903259700 | 42150 | 42100 | 42200 | 42100 | 1495 |
| 236 | 20241219 | 151100 | 40840242300 | 42100 | 42100 | 42200 | 42100 | 6159 |
| 237 | 20241219 | 151000 | 40580672600 | 42100 | 42050 | 42150 | 41950 | 1813 |
| 238 | 20241219 | 150900 | 40504383950 | 42050 | 42100 | 42150 | 42000 | 2339 |
| 239 | 20241219 | 150800 | 40406059950 | 42100 | 42100 | 42150 | 42050 | 1507 |
| 240 | 20241219 | 150700 | 40342624600 | 42100 | 42150 | 42150 | 42000 | 2910 |
| 241 | 20241219 | 150600 | 40220148450 | 42150 | 42150 | 42150 | 42100 | 1255 |
| 242 | 20241219 | 150500 | 40167286800 | 42150 | 42150 | 42150 | 42100 | 537 |
| 243 | 20241219 | 150400 | 40144660300 | 42100 | 42150 | 42150 | 42100 | 878 |
| 244 | 20241219 | 150300 | 40107680050 | 42150 | 42050 | 42150 | 42050 | 956 |
| 245 | 20241219 | 150200 | 40067414500 | 42050 | 42000 | 42150 | 42000 | 2832 |
| 246 | 20241219 | 150100 | 39948260300 | 42000 | 42050 | 42100 | 42000 | 1908 |
| 247 | 20241219 | 150000 | 39868052200 | 42050 | 42000 | 42050 | 41950 | 1345 |
| 248 | 20241219 | 145900 | 39811558750 | 41900 | 42100 | 42100 | 41850 | 4398 |
| 249 | 20241219 | 145800 | 39626998500 | 42100 | 42100 | 42100 | 42050 | 1146 |
| 250 | 20241219 | 145700 | 39578782250 | 42100 | 42100 | 42150 | 42050 | 1255 |
| 251 | 20241219 | 145600 | 39525943250 | 42100 | 42100 | 42150 | 42100 | 1335 |
| 252 | 20241219 | 145500 | 39469723750 | 42050 | 42050 | 42100 | 42000 | 1456 |
| 253 | 20241219 | 145400 | 39408526550 | 42050 | 42100 | 42100 | 41950 | 2679 |
| 254 | 20241219 | 145300 | 39296040100 | 42100 | 42050 | 42100 | 42000 | 707 |
| 255 | 20241219 | 145200 | 39266300450 | 42050 | 42100 | 42100 | 41950 | 1937 |
| 256 | 20241219 | 145100 | 39184915000 | 42100 | 42150 | 42150 | 41950 | 2074 |
| 257 | 20241219 | 145000 | 39097760450 | 42150 | 42100 | 42150 | 42000 | 4487 |
| 258 | 20241219 | 144900 | 38909022300 | 42100 | 42100 | 42150 | 42050 | 1733 |
| 259 | 20241219 | 144800 | 38836123150 | 42100 | 42100 | 42150 | 42050 | 1456 |
| 260 | 20241219 | 144700 | 38774822250 | 42100 | 42200 | 42200 | 42100 | 515 |
| 261 | 20241219 | 144600 | 38753111100 | 42150 | 42150 | 42200 | 42150 | 751 |
| 262 | 20241219 | 144500 | 38721441450 | 42150 | 42100 | 42150 | 42050 | 1265 |
| 263 | 20241219 | 144400 | 38668153450 | 42100 | 42250 | 42250 | 42050 | 4668 |
| 264 | 20241219 | 144300 | 38471670650 | 42250 | 42200 | 42300 | 42150 | 1942 |
| 265 | 20241219 | 144200 | 38389682400 | 42150 | 42250 | 42250 | 42150 | 2193 |
| 266 | 20241219 | 144100 | 38297176800 | 42250 | 42250 | 42300 | 42200 | 2573 |
| 267 | 20241219 | 144000 | 38188528050 | 42250 | 42250 | 42300 | 42250 | 568 |
| 268 | 20241219 | 143900 | 38164518300 | 42300 | 42250 | 42300 | 42250 | 866 |
| 269 | 20241219 | 143800 | 38127917000 | 42250 | 42250 | 42300 | 42250 | 195 |
| 270 | 20241219 | 143700 | 38119673600 | 42250 | 42300 | 42300 | 42250 | 690 |
| 271 | 20241219 | 143600 | 38090503000 | 42300 | 42350 | 42350 | 42200 | 1949 |
| 272 | 20241219 | 143500 | 38008155100 | 42300 | 42300 | 42350 | 42250 | 804 |
| 273 | 20241219 | 143400 | 37974139700 | 42250 | 42250 | 42300 | 42200 | 1005 |
| 274 | 20241219 | 143300 | 37931668100 | 42250 | 42350 | 42350 | 42250 | 502 |
| 275 | 20241219 | 143200 | 37910425150 | 42400 | 42300 | 42400 | 42250 | 777 |
| 276 | 20241219 | 143100 | 37877557300 | 42400 | 42350 | 42400 | 42250 | 689 |
| 277 | 20241219 | 143000 | 37848400650 | 42350 | 42400 | 42400 | 42300 | 783 |
| 278 | 20241219 | 142900 | 37815228900 | 42400 | 42400 | 42400 | 42350 | 707 |
| 279 | 20241219 | 142800 | 37785261100 | 42400 | 42450 | 42450 | 42300 | 1915 |
| 280 | 20241219 | 142700 | 37704143150 | 42400 | 42450 | 42450 | 42400 | 450 |
| 281 | 20241219 | 142600 | 37685052700 | 42400 | 42450 | 42450 | 42400 | 774 |
| 282 | 20241219 | 142500 | 37652213700 | 42400 | 42400 | 42450 | 42400 | 992 |
| 283 | 20241219 | 142400 | 37610108750 | 42400 | 42400 | 42400 | 42350 | 621 |
| 284 | 20241219 | 142300 | 37583780900 | 42450 | 42300 | 42450 | 42300 | 693 |
| 285 | 20241219 | 142200 | 37554392750 | 42300 | 42350 | 42400 | 42300 | 615 |
| 286 | 20241219 | 142100 | 37528339900 | 42350 | 42350 | 42400 | 42300 | 348 |
| 287 | 20241219 | 142000 | 37513603800 | 42300 | 42350 | 42400 | 42250 | 1538 |
| 288 | 20241219 | 141900 | 37448540150 | 42350 | 42350 | 42350 | 42300 | 611 |
| 289 | 20241219 | 141800 | 37422673450 | 42300 | 42400 | 42400 | 42300 | 327 |
| 290 | 20241219 | 141700 | 37408825000 | 42400 | 42400 | 42400 | 42300 | 486 |
| 291 | 20241219 | 141600 | 37388240650 | 42400 | 42300 | 42400 | 42250 | 1199 |
| 292 | 20241219 | 141500 | 37337452350 | 42250 | 42250 | 42300 | 42200 | 358 |
| 293 | 20241219 | 141400 | 37322321550 | 42250 | 42250 | 42300 | 42250 | 325 |
| 294 | 20241219 | 141300 | 37308578050 | 42250 | 42250 | 42250 | 42200 | 580 |
| 295 | 20241219 | 141200 | 37284076000 | 42200 | 42250 | 42300 | 42200 | 2711 |
| 296 | 20241219 | 141100 | 37169584700 | 42250 | 42350 | 42350 | 42250 | 473 |
| 297 | 20241219 | 141000 | 37149581600 | 42350 | 42350 | 42350 | 42250 | 908 |
| 298 | 20241219 | 140900 | 37111167050 | 42350 | 42350 | 42350 | 42300 | 467 |
| 299 | 20241219 | 140800 | 37091399900 | 42300 | 42350 | 42350 | 42300 | 573 |
| 300 | 20241219 | 140700 | 37067153300 | 42350 | 42400 | 42400 | 42300 | 1073 |
| 301 | 20241219 | 140600 | 37021709100 | 42400 | 42400 | 42450 | 42400 | 456 |
| 302 | 20241219 | 140500 | 37002366350 | 42400 | 42400 | 42500 | 42300 | 4607 |
| 303 | 20241219 | 140400 | 36807012600 | 42450 | 42400 | 42450 | 42300 | 2255 |
| 304 | 20241219 | 140300 | 36711471150 | 42350 | 42450 | 42450 | 42350 | 1658 |
| 305 | 20241219 | 140200 | 36641161200 | 42450 | 42450 | 42450 | 42400 | 742 |
| 306 | 20241219 | 140100 | 36609676750 | 42450 | 42350 | 42450 | 42300 | 558 |
| 307 | 20241219 | 140000 | 36586030550 | 42350 | 42450 | 42500 | 42300 | 1679 |
| 308 | 20241219 | 135900 | 36514812150 | 42500 | 42450 | 42550 | 42450 | 3324 |
| 309 | 20241219 | 135800 | 36373510050 | 42450 | 42350 | 42450 | 42300 | 1805 |
| 310 | 20241219 | 135700 | 36296932650 | 42300 | 42400 | 42400 | 42300 | 536 |
| 311 | 20241219 | 135600 | 36274237250 | 42400 | 42350 | 42400 | 42150 | 2320 |
| 312 | 20241219 | 135500 | 36176099600 | 42350 | 42350 | 42350 | 42300 | 968 |
| 313 | 20241219 | 135400 | 36135112300 | 42350 | 42450 | 42450 | 42350 | 1096 |
| 314 | 20241219 | 135300 | 36088645650 | 42450 | 42350 | 42450 | 42300 | 1884 |
| 315 | 20241219 | 135200 | 36008790050 | 42350 | 42350 | 42350 | 42300 | 689 |
| 316 | 20241219 | 135100 | 35979617100 | 42350 | 42250 | 42400 | 42250 | 1612 |
| 317 | 20241219 | 135000 | 35911379300 | 42250 | 42200 | 42300 | 42150 | 1349 |
| 318 | 20241219 | 134900 | 35854447400 | 42200 | 42200 | 42200 | 42100 | 633 |
| 319 | 20241219 | 134800 | 35827748050 | 42100 | 42250 | 42300 | 42000 | 3394 |
| 320 | 20241219 | 134700 | 35684711800 | 42250 | 42100 | 42300 | 42050 | 901 |
| 321 | 20241219 | 134600 | 35646699400 | 42000 | 42050 | 42150 | 41900 | 2178 |
| 322 | 20241219 | 134500 | 35555053850 | 42000 | 42050 | 42050 | 41900 | 1405 |
| 323 | 20241219 | 134400 | 35496054100 | 42050 | 42050 | 42100 | 41950 | 1284 |
| 324 | 20241219 | 134300 | 35442102300 | 42100 | 41900 | 42100 | 41900 | 7748 |
| 325 | 20241219 | 134200 | 35116960850 | 41900 | 41900 | 41950 | 41850 | 3026 |
| 326 | 20241219 | 134100 | 34990223100 | 41950 | 42100 | 42100 | 41850 | 10021 |
| 327 | 20241219 | 134000 | 34569451500 | 42050 | 42200 | 42300 | 42050 | 7918 |
| 328 | 20241219 | 133900 | 34235715650 | 42250 | 42350 | 42350 | 42200 | 2180 |
| 329 | 20241219 | 133800 | 34143583550 | 42350 | 42250 | 42350 | 42200 | 3879 |
| 330 | 20241219 | 133700 | 33979621150 | 42250 | 42300 | 42350 | 42200 | 3042 |
| 331 | 20241219 | 133600 | 33851036150 | 42350 | 42400 | 42400 | 42250 | 5319 |
| 332 | 20241219 | 133500 | 33625902750 | 42350 | 42600 | 42600 | 42350 | 2289 |
| 333 | 20241219 | 133400 | 33528695550 | 42550 | 42500 | 42650 | 42450 | 923 |
| 334 | 20241219 | 133300 | 33489451900 | 42650 | 42400 | 42750 | 42400 | 5480 |
| 335 | 20241219 | 133200 | 33255823950 | 42400 | 42500 | 42500 | 42350 | 3388 |
| 336 | 20241219 | 133100 | 33112114700 | 42500 | 42600 | 42600 | 42500 | 1222 |
| 337 | 20241219 | 133000 | 33060101100 | 42600 | 42750 | 42750 | 42500 | 4592 |
| 338 | 20241219 | 132900 | 32864185350 | 42750 | 42650 | 42750 | 42600 | 1899 |
| 339 | 20241219 | 132800 | 32783153250 | 42600 | 42700 | 42750 | 42600 | 4957 |
| 340 | 20241219 | 132700 | 32571539350 | 42700 | 42600 | 42750 | 42550 | 5610 |
| 341 | 20241219 | 132600 | 32332301100 | 42550 | 42450 | 42550 | 42450 | 3058 |
| 342 | 20241219 | 132500 | 32202326700 | 42500 | 42500 | 42500 | 42450 | 603 |
| 343 | 20241219 | 132400 | 32176726950 | 42450 | 42550 | 42550 | 42400 | 3955 |
| 344 | 20241219 | 132300 | 32008958350 | 42550 | 42450 | 42550 | 42450 | 720 |
| 345 | 20241219 | 132200 | 31978333150 | 42450 | 42500 | 42600 | 42450 | 4285 |
| 346 | 20241219 | 132100 | 31796057650 | 42500 | 42500 | 42550 | 42500 | 927 |
| 347 | 20241219 | 132000 | 31756626050 | 42500 | 42450 | 42550 | 42450 | 968 |
| 348 | 20241219 | 131900 | 31715484900 | 42450 | 42400 | 42450 | 42350 | 1117 |
| 349 | 20241219 | 131800 | 31668114100 | 42400 | 42350 | 42400 | 42350 | 1654 |
| 350 | 20241219 | 131700 | 31598024550 | 42350 | 42400 | 42400 | 42300 | 1457 |
| 351 | 20241219 | 131600 | 31536301200 | 42400 | 42400 | 42450 | 42250 | 3095 |
| 352 | 20241219 | 131500 | 31405305600 | 42450 | 42600 | 42600 | 42400 | 4369 |
| 353 | 20241219 | 131400 | 31219511200 | 42550 | 42500 | 42650 | 42350 | 6811 |
| 354 | 20241219 | 131300 | 30930128000 | 42400 | 42500 | 42550 | 42200 | 17185 |
| 355 | 20241219 | 131200 | 30201521950 | 42550 | 42700 | 42700 | 42500 | 6384 |
| 356 | 20241219 | 131100 | 29929612700 | 42700 | 42700 | 42750 | 42650 | 3899 |
| 357 | 20241219 | 131000 | 29763130800 | 42700 | 42650 | 42700 | 42650 | 1649 |
| 358 | 20241219 | 130900 | 29692731200 | 42650 | 42850 | 42950 | 42650 | 9157 |
| 359 | 20241219 | 130800 | 29301265350 | 42850 | 42950 | 43000 | 42850 | 3336 |
| 360 | 20241219 | 130700 | 29158054800 | 43000 | 43100 | 43150 | 42950 | 3370 |
| 361 | 20241219 | 130600 | 29012939100 | 43100 | 42900 | 43150 | 42800 | 9598 |
| 362 | 20241219 | 130500 | 28600389050 | 42800 | 42850 | 42850 | 42750 | 2510 |
| 363 | 20241219 | 130400 | 28492917600 | 42850 | 43000 | 43000 | 42800 | 2432 |
| 364 | 20241219 | 130300 | 28388626600 | 42950 | 42850 | 43000 | 42800 | 7294 |
| 365 | 20241219 | 130200 | 28075949150 | 42850 | 42800 | 42850 | 42750 | 1130 |
| 366 | 20241219 | 130100 | 28027581700 | 42800 | 42800 | 42850 | 42750 | 2056 |
| 367 | 20241219 | 130000 | 27939627050 | 42800 | 42850 | 42900 | 42750 | 5255 |
| 368 | 20241219 | 125900 | 27714573300 | 42850 | 43100 | 43100 | 42850 | 6753 |
| 369 | 20241219 | 125800 | 27424418150 | 43100 | 43150 | 43300 | 43050 | 5060 |
| 370 | 20241219 | 125700 | 27206089250 | 43300 | 43050 | 43350 | 43000 | 15544 |
| 371 | 20241219 | 125600 | 26534656800 | 43050 | 43350 | 43400 | 43050 | 20875 |
| 372 | 20241219 | 125500 | 25632897950 | 43300 | 43000 | 43350 | 42950 | 25256 |
| 373 | 20241219 | 125400 | 24543670050 | 43000 | 42750 | 43000 | 42750 | 16258 |
| 374 | 20241219 | 125300 | 23846386650 | 42750 | 42700 | 42750 | 42700 | 2786 |
| 375 | 20241219 | 125200 | 23727341100 | 42650 | 42700 | 42750 | 42650 | 2828 |
| 376 | 20241219 | 125100 | 23606595550 | 42650 | 42700 | 42700 | 42600 | 1576 |
| 377 | 20241219 | 125000 | 23539377950 | 42700 | 42800 | 42800 | 42600 | 5329 |
| 378 | 20241219 | 124900 | 23311792600 | 42800 | 42850 | 42900 | 42700 | 4226 |
| 379 | 20241219 | 124800 | 23130934600 | 42900 | 42850 | 42900 | 42800 | 4319 |
| 380 | 20241219 | 124700 | 22945786450 | 42800 | 42850 | 42900 | 42700 | 10147 |
| 381 | 20241219 | 124600 | 22511515950 | 42850 | 42750 | 42900 | 42700 | 10874 |
| 382 | 20241219 | 124500 | 22046041700 | 42750 | 42650 | 42750 | 42600 | 7344 |
| 383 | 20241219 | 124400 | 21732453800 | 42600 | 42400 | 42600 | 42350 | 11863 |
| 384 | 20241219 | 124300 | 21228229150 | 42400 | 42400 | 42400 | 42300 | 2382 |
| 385 | 20241219 | 124200 | 21127302450 | 42400 | 42350 | 42400 | 42300 | 2884 |
| 386 | 20241219 | 124100 | 21005146400 | 42350 | 42200 | 42400 | 42200 | 3190 |
| 387 | 20241219 | 124000 | 20870134000 | 42200 | 42200 | 42250 | 42200 | 800 |
| 388 | 20241219 | 123900 | 20836342600 | 42200 | 42250 | 42300 | 42200 | 1710 |
| 389 | 20241219 | 123800 | 20764118500 | 42300 | 42300 | 42300 | 42250 | 408 |
| 390 | 20241219 | 123700 | 20746876250 | 42300 | 42350 | 42350 | 42300 | 1432 |
| 391 | 20241219 | 123600 | 20686279000 | 42300 | 42250 | 42350 | 42250 | 430 |
| 392 | 20241219 | 123500 | 20668089750 | 42300 | 42350 | 42350 | 42300 | 1170 |
| 393 | 20241219 | 123400 | 20618589300 | 42350 | 42350 | 42350 | 42300 | 453 |
| 394 | 20241219 | 123300 | 20599406000 | 42350 | 42300 | 42350 | 42300 | 1445 |
| 395 | 20241219 | 123200 | 20538221650 | 42350 | 42300 | 42350 | 42250 | 502 |
| 396 | 20241219 | 123100 | 20516995600 | 42300 | 42350 | 42350 | 42250 | 972 |
| 397 | 20241219 | 123000 | 20475878700 | 42350 | 42350 | 42350 | 42300 | 896 |
| 398 | 20241219 | 122900 | 20437948050 | 42350 | 42350 | 42350 | 42300 | 204 |
| 399 | 20241219 | 122800 | 20429310450 | 42350 | 42350 | 42350 | 42300 | 895 |
| 400 | 20241219 | 122700 | 20391447750 | 42350 | 42350 | 42350 | 42300 | 1838 |
| 401 | 20241219 | 122600 | 20313622050 | 42300 | 42350 | 42350 | 42300 | 383 |
| 402 | 20241219 | 122500 | 20297411400 | 42350 | 42400 | 42400 | 42350 | 1334 |
| 403 | 20241219 | 122400 | 20240911400 | 42400 | 42400 | 42400 | 42350 | 683 |
| 404 | 20241219 | 122300 | 20211973150 | 42400 | 42400 | 42400 | 42350 | 197 |
| 405 | 20241219 | 122200 | 20203620750 | 42400 | 42300 | 42400 | 42250 | 1575 |
| 406 | 20241219 | 122100 | 20136917900 | 42300 | 42350 | 42350 | 42250 | 513 |
| 407 | 20241219 | 122000 | 20115215500 | 42350 | 42350 | 42350 | 42300 | 1264 |
| 408 | 20241219 | 121900 | 20061726500 | 42350 | 42300 | 42350 | 42300 | 383 |
| 409 | 20241219 | 121800 | 20045515000 | 42300 | 42350 | 42350 | 42300 | 321 |
| 410 | 20241219 | 121700 | 20031931500 | 42350 | 42350 | 42400 | 42300 | 1166 |
| 411 | 20241219 | 121600 | 19982546550 | 42350 | 42400 | 42400 | 42300 | 1343 |
| 412 | 20241219 | 121500 | 19925700400 | 42400 | 42300 | 42400 | 42250 | 1009 |
| 413 | 20241219 | 121400 | 19882978450 | 42300 | 42200 | 42300 | 42200 | 1336 |
| 414 | 20241219 | 121300 | 19826483800 | 42200 | 42200 | 42250 | 42150 | 580 |
| 415 | 20241219 | 121200 | 19801994850 | 42200 | 42250 | 42250 | 42150 | 477 |
| 416 | 20241219 | 121100 | 19781867750 | 42200 | 42250 | 42250 | 42150 | 845 |
| 417 | 20241219 | 121000 | 19746208200 | 42250 | 42250 | 42250 | 42200 | 611 |
| 418 | 20241219 | 120900 | 19720414400 | 42250 | 42250 | 42350 | 42250 | 1622 |
| 419 | 20241219 | 120800 | 19651865650 | 42300 | 42400 | 42400 | 42250 | 3151 |
| 420 | 20241219 | 120700 | 19518500500 | 42450 | 42450 | 42450 | 42350 | 2174 |
| 421 | 20241219 | 120600 | 19426313700 | 42450 | 42450 | 42500 | 42400 | 1000 |
| 422 | 20241219 | 120500 | 19383858000 | 42450 | 42450 | 42450 | 42350 | 2464 |
| 423 | 20241219 | 120400 | 19279296950 | 42400 | 42400 | 42450 | 42350 | 1152 |
| 424 | 20241219 | 120300 | 19230470800 | 42450 | 42400 | 42450 | 42350 | 1333 |
| 425 | 20241219 | 120200 | 19173951600 | 42450 | 42450 | 42500 | 42400 | 2610 |
| 426 | 20241219 | 120100 | 19063153950 | 42450 | 42500 | 42500 | 42450 | 3875 |
| 427 | 20241219 | 120000 | 18898542500 | 42500 | 42400 | 42500 | 42400 | 10937 |
| 428 | 20241219 | 115900 | 18433967050 | 42400 | 42350 | 42400 | 42300 | 4649 |
| 429 | 20241219 | 115800 | 18236891600 | 42350 | 42400 | 42400 | 42300 | 2129 |
| 430 | 20241219 | 115700 | 18146725150 | 42400 | 42350 | 42400 | 42300 | 1008 |
| 431 | 20241219 | 115600 | 18104021750 | 42350 | 42350 | 42400 | 42350 | 3613 |
| 432 | 20241219 | 115500 | 17951010250 | 42350 | 42250 | 42350 | 42250 | 1062 |
| 433 | 20241219 | 115400 | 17906086650 | 42250 | 42300 | 42350 | 42200 | 2938 |
| 434 | 20241219 | 115300 | 17781822300 | 42350 | 42350 | 42350 | 42300 | 1687 |
| 435 | 20241219 | 115200 | 17710383100 | 42300 | 42250 | 42350 | 42200 | 4796 |
| 436 | 20241219 | 115100 | 17507597950 | 42250 | 42100 | 42250 | 42100 | 8661 |
| 437 | 20241219 | 115000 | 17142594700 | 42150 | 42100 | 42150 | 42100 | 830 |
| 438 | 20241219 | 114900 | 17107640750 | 42100 | 42100 | 42150 | 42100 | 234 |
| 439 | 20241219 | 114800 | 17097785450 | 42150 | 42150 | 42150 | 42100 | 370 |
| 440 | 20241219 | 114700 | 17082194300 | 42100 | 42150 | 42150 | 42100 | 459 |
| 441 | 20241219 | 114600 | 17062855600 | 42150 | 42150 | 42150 | 42100 | 436 |
| 442 | 20241219 | 114500 | 17044479550 | 42100 | 42200 | 42200 | 42100 | 2738 |
| 443 | 20241219 | 114400 | 16929061000 | 42200 | 42150 | 42200 | 42150 | 500 |
| 444 | 20241219 | 114300 | 16907962850 | 42150 | 42200 | 42200 | 42150 | 1208 |
| 445 | 20241219 | 114200 | 16856986600 | 42200 | 42200 | 42200 | 42150 | 751 |
| 446 | 20241219 | 114100 | 16825302500 | 42200 | 42100 | 42200 | 42050 | 2289 |
| 447 | 20241219 | 114000 | 16728825200 | 42100 | 42050 | 42100 | 42050 | 886 |
| 448 | 20241219 | 113900 | 16691532500 | 42100 | 42100 | 42100 | 42050 | 599 |
| 449 | 20241219 | 113800 | 16666317700 | 42100 | 42100 | 42100 | 42050 | 1311 |
| 450 | 20241219 | 113700 | 16611124900 | 42100 | 42100 | 42100 | 42050 | 560 |
| 451 | 20241219 | 113600 | 16587553150 | 42100 | 42050 | 42100 | 42050 | 624 |
| 452 | 20241219 | 113500 | 16561308300 | 42000 | 42100 | 42100 | 42000 | 1244 |
| 453 | 20241219 | 113400 | 16508996450 | 42100 | 42000 | 42100 | 41950 | 915 |
| 454 | 20241219 | 113300 | 16470548850 | 42000 | 42050 | 42150 | 41950 | 6828 |
| 455 | 20241219 | 113200 | 16183309250 | 42100 | 42050 | 42100 | 42000 | 2708 |
| 456 | 20241219 | 113100 | 16069424250 | 42000 | 42050 | 42050 | 42000 | 779 |
| 457 | 20241219 | 113000 | 16036671700 | 42050 | 41950 | 42050 | 41900 | 2390 |
| 458 | 20241219 | 112900 | 15936317900 | 41950 | 41950 | 41950 | 41900 | 1371 |
| 459 | 20241219 | 112800 | 15878805750 | 41900 | 41900 | 41950 | 41850 | 1893 |
| 460 | 20241219 | 112700 | 15799486950 | 41900 | 41800 | 41900 | 41800 | 557 |
| 461 | 20241219 | 112600 | 15776172550 | 41850 | 41800 | 41850 | 41800 | 211 |
| 462 | 20241219 | 112500 | 15767345450 | 41850 | 41850 | 41850 | 41800 | 189 |
| 463 | 20241219 | 112400 | 15759436150 | 41850 | 41850 | 41900 | 41800 | 636 |
| 464 | 20241219 | 112300 | 15732826300 | 41800 | 41900 | 41900 | 41800 | 425 |
| 465 | 20241219 | 112200 | 15715042500 | 41850 | 41850 | 41900 | 41850 | 390 |
| 466 | 20241219 | 112100 | 15698717050 | 41900 | 41900 | 41900 | 41850 | 272 |
| 467 | 20241219 | 112000 | 15687324800 | 41850 | 41900 | 41900 | 41850 | 770 |
| 468 | 20241219 | 111900 | 15655065300 | 41900 | 41900 | 41900 | 41850 | 802 |
| 469 | 20241219 | 111800 | 15621462300 | 41900 | 41900 | 41950 | 41850 | 2624 |
| 470 | 20241219 | 111700 | 15511546100 | 41850 | 41850 | 41900 | 41750 | 2721 |
| 471 | 20241219 | 111600 | 15397746000 | 41800 | 41800 | 41800 | 41750 | 1040 |
| 472 | 20241219 | 111500 | 15354275100 | 41750 | 41800 | 41800 | 41750 | 1756 |
| 473 | 20241219 | 111400 | 15280897250 | 41850 | 41800 | 41850 | 41800 | 302 |
| 474 | 20241219 | 111300 | 15268267050 | 41800 | 41900 | 41900 | 41800 | 600 |
| 475 | 20241219 | 111200 | 15243164850 | 41900 | 41900 | 41900 | 41850 | 348 |
| 476 | 20241219 | 111100 | 15228585850 | 41900 | 41850 | 41900 | 41850 | 312 |
| 477 | 20241219 | 111000 | 15215520250 | 41850 | 41900 | 41900 | 41800 | 1024 |
| 478 | 20241219 | 110900 | 15172650100 | 41900 | 41900 | 41900 | 41850 | 973 |
| 479 | 20241219 | 110800 | 15131885450 | 41900 | 41850 | 41900 | 41800 | 978 |
| 480 | 20241219 | 110700 | 15090957550 | 41850 | 41800 | 41850 | 41800 | 593 |
| 481 | 20241219 | 110600 | 15066148050 | 41800 | 41750 | 41850 | 41750 | 3502 |
| 482 | 20241219 | 110500 | 14919779500 | 41750 | 41700 | 41750 | 41650 | 1374 |
| 483 | 20241219 | 110400 | 14862495850 | 41700 | 41700 | 41700 | 41650 | 175 |
| 484 | 20241219 | 110300 | 14855199000 | 41700 | 41700 | 41750 | 41650 | 392 |
| 485 | 20241219 | 110200 | 14838859950 | 41700 | 41750 | 41750 | 41700 | 305 |
| 486 | 20241219 | 110100 | 14826130000 | 41750 | 41700 | 41750 | 41650 | 495 |
| 487 | 20241219 | 110000 | 14805493600 | 41700 | 41700 | 41750 | 41650 | 932 |
| 488 | 20241219 | 105900 | 14766632400 | 41750 | 41800 | 41800 | 41700 | 684 |
| 489 | 20241219 | 105800 | 14738075450 | 41800 | 41700 | 41800 | 41700 | 783 |
| 490 | 20241219 | 105700 | 14705367700 | 41750 | 41800 | 41800 | 41650 | 1054 |
| 491 | 20241219 | 105600 | 14661387400 | 41800 | 41750 | 41800 | 41700 | 534 |
| 492 | 20241219 | 105500 | 14639090750 | 41750 | 41750 | 41750 | 41700 | 489 |
| 493 | 20241219 | 105400 | 14618693700 | 41750 | 41750 | 41800 | 41700 | 384 |
| 494 | 20241219 | 105300 | 14602665100 | 41750 | 41800 | 41800 | 41700 | 343 |
| 495 | 20241219 | 105200 | 14588345200 | 41800 | 41700 | 41800 | 41650 | 1088 |
| 496 | 20241219 | 105100 | 14542930300 | 41700 | 41700 | 41700 | 41650 | 533 |
| 497 | 20241219 | 105000 | 14520707550 | 41650 | 41700 | 41700 | 41650 | 1125 |
| 498 | 20241219 | 104900 | 14473820850 | 41750 | 41800 | 41800 | 41750 | 2477 |
| 499 | 20241219 | 104800 | 14370328700 | 41850 | 41800 | 41850 | 41800 | 305 |
| 500 | 20241219 | 104700 | 14357567350 | 41800 | 41750 | 41800 | 41700 | 1690 |
| 501 | 20241219 | 104600 | 14286946150 | 41750 | 41750 | 41800 | 41700 | 512 |
| 502 | 20241219 | 104500 | 14265569700 | 41750 | 41750 | 41800 | 41700 | 579 |
| 503 | 20241219 | 104400 | 14241399600 | 41750 | 41700 | 41800 | 41700 | 1241 |
| 504 | 20241219 | 104300 | 14189586900 | 41750 | 41700 | 41750 | 41700 | 1260 |
| 505 | 20241219 | 104200 | 14136987200 | 41700 | 41700 | 41750 | 41700 | 599 |
| 506 | 20241219 | 104100 | 14112006950 | 41700 | 41700 | 41750 | 41650 | 1691 |
| 507 | 20241219 | 104000 | 14041483500 | 41700 | 41750 | 41750 | 41700 | 403 |
| 508 | 20241219 | 103900 | 14024665600 | 41750 | 41700 | 41750 | 41700 | 1200 |
| 509 | 20241219 | 103800 | 13974606550 | 41700 | 41700 | 41750 | 41700 | 839 |
| 510 | 20241219 | 103700 | 13939611650 | 41700 | 41650 | 41700 | 41600 | 667 |
| 511 | 20241219 | 103600 | 13911829600 | 41650 | 41600 | 41650 | 41550 | 1121 |
| 512 | 20241219 | 103500 | 13865174300 | 41600 | 41550 | 41600 | 41500 | 508 |
| 513 | 20241219 | 103400 | 13844052900 | 41550 | 41550 | 41550 | 41500 | 2301 |
| 514 | 20241219 | 103300 | 13748449350 | 41550 | 41550 | 41550 | 41500 | 1025 |
| 515 | 20241219 | 103200 | 13705880150 | 41550 | 41550 | 41600 | 41550 | 578 |
| 516 | 20241219 | 103100 | 13681855650 | 41550 | 41450 | 41550 | 41400 | 1091 |
| 517 | 20241219 | 103000 | 13636579300 | 41250 | 41300 | 41450 | 41250 | 2813 |
| 518 | 20241219 | 102900 | 13520221850 | 41300 | 41400 | 41400 | 41300 | 2638 |
| 519 | 20241219 | 102800 | 13411189550 | 41350 | 41400 | 41450 | 41300 | 5958 |
| 520 | 20241219 | 102700 | 13164799300 | 41350 | 41500 | 41550 | 41350 | 3712 |
| 521 | 20241219 | 102600 | 13010997250 | 41550 | 41550 | 41550 | 41500 | 164 |
| 522 | 20241219 | 102500 | 13004185650 | 41550 | 41550 | 41600 | 41500 | 302 |
| 523 | 20241219 | 102400 | 12991637650 | 41550 | 41500 | 41600 | 41450 | 2556 |
| 524 | 20241219 | 102300 | 12885522300 | 41500 | 41500 | 41550 | 41500 | 3014 |
| 525 | 20241219 | 102200 | 12760435500 | 41550 | 41650 | 41650 | 41500 | 5241 |
| 526 | 20241219 | 102100 | 12542573750 | 41650 | 41650 | 41700 | 41650 | 931 |
| 527 | 20241219 | 102000 | 12503793700 | 41650 | 41700 | 41700 | 41650 | 976 |
| 528 | 20241219 | 101900 | 12463094800 | 41600 | 41700 | 41700 | 41600 | 3431 |
| 529 | 20241219 | 101800 | 12320247100 | 41700 | 41750 | 41750 | 41700 | 992 |
| 530 | 20241219 | 101700 | 12278873150 | 41750 | 41800 | 41800 | 41700 | 431 |
| 531 | 20241219 | 101600 | 12260880250 | 41800 | 41800 | 41800 | 41700 | 749 |
| 532 | 20241219 | 101500 | 12229622100 | 41800 | 41850 | 41850 | 41800 | 471 |
| 533 | 20241219 | 101400 | 12209933800 | 41800 | 41850 | 41850 | 41800 | 729 |
| 534 | 20241219 | 101300 | 12179439050 | 41800 | 41750 | 41850 | 41750 | 3317 |
| 535 | 20241219 | 101200 | 12040792100 | 41800 | 41750 | 41850 | 41750 | 2125 |
| 536 | 20241219 | 101100 | 11952021200 | 41800 | 41800 | 41800 | 41750 | 347 |
| 537 | 20241219 | 101000 | 11937525900 | 41800 | 41800 | 41850 | 41800 | 396 |
| 538 | 20241219 | 100900 | 11920968050 | 41850 | 41700 | 41850 | 41650 | 2431 |
| 539 | 20241219 | 100800 | 11819463950 | 41700 | 41700 | 41750 | 41650 | 2930 |
| 540 | 20241219 | 100700 | 11697337050 | 41650 | 41800 | 41800 | 41650 | 3372 |
| 541 | 20241219 | 100600 | 11556703500 | 41750 | 41850 | 41850 | 41750 | 2788 |
| 542 | 20241219 | 100500 | 11440124150 | 41800 | 41850 | 41900 | 41800 | 762 |
| 543 | 20241219 | 100400 | 11408231850 | 41750 | 41750 | 41800 | 41700 | 1430 |
| 544 | 20241219 | 100300 | 11348519700 | 41750 | 41800 | 41800 | 41700 | 1167 |
| 545 | 20241219 | 100200 | 11299800650 | 41750 | 41800 | 41900 | 41750 | 650 |
| 546 | 20241219 | 100100 | 11272627350 | 41750 | 41750 | 41850 | 41650 | 2686 |
| 547 | 20241219 | 100000 | 11160556500 | 41800 | 41850 | 41850 | 41650 | 5950 |
| 548 | 20241219 | 095900 | 10912047750 | 41900 | 41950 | 41950 | 41900 | 1339 |
| 549 | 20241219 | 095800 | 10855934250 | 41900 | 41850 | 41950 | 41850 | 675 |
| 550 | 20241219 | 095700 | 10827644550 | 41850 | 42000 | 42100 | 41800 | 8833 |
| 551 | 20241219 | 095600 | 10456497950 | 42000 | 41950 | 42000 | 41950 | 1324 |
| 552 | 20241219 | 095500 | 10400912350 | 41900 | 41850 | 41900 | 41800 | 1898 |
| 553 | 20241219 | 095400 | 10321477700 | 41800 | 41950 | 41950 | 41800 | 2878 |
| 554 | 20241219 | 095300 | 10200944850 | 41950 | 41900 | 41950 | 41900 | 675 |
| 555 | 20241219 | 095200 | 10172637400 | 41900 | 41950 | 42000 | 41850 | 1391 |
| 556 | 20241219 | 095100 | 10114323550 | 41950 | 42050 | 42050 | 41900 | 805 |
| 557 | 20241219 | 095000 | 10080543050 | 42050 | 41850 | 42100 | 41800 | 4953 |
| 558 | 20241219 | 094900 | 9872601700 | 41800 | 41850 | 41850 | 41750 | 740 |
| 559 | 20241219 | 094800 | 9841666850 | 41850 | 41800 | 41900 | 41750 | 2835 |
| 560 | 20241219 | 094700 | 9723090700 | 41850 | 41850 | 41900 | 41850 | 1132 |
| 561 | 20241219 | 094600 | 9675706600 | 41900 | 41900 | 41900 | 41850 | 371 |
| 562 | 20241219 | 094500 | 9660165200 | 41900 | 41950 | 42000 | 41850 | 1436 |
| 563 | 20241219 | 094400 | 9600000100 | 41950 | 42050 | 42050 | 41900 | 2740 |
| 564 | 20241219 | 094300 | 9484946300 | 42050 | 42100 | 42100 | 42000 | 1630 |
| 565 | 20241219 | 094200 | 9416386950 | 42050 | 42000 | 42100 | 42000 | 3416 |
| 566 | 20241219 | 094100 | 9272763000 | 42050 | 41950 | 42050 | 41900 | 1369 |
| 567 | 20241219 | 094000 | 9215307850 | 41950 | 42000 | 42050 | 41850 | 7535 |
| 568 | 20241219 | 093900 | 8899179800 | 42000 | 41850 | 42000 | 41850 | 7995 |
| 569 | 20241219 | 093800 | 8564028700 | 41850 | 41650 | 41850 | 41600 | 2061 |
| 570 | 20241219 | 093700 | 8478082300 | 41650 | 41700 | 41700 | 41600 | 1670 |
| 571 | 20241219 | 093600 | 8408552750 | 41700 | 41650 | 41750 | 41600 | 2560 |
| 572 | 20241219 | 093500 | 8301905000 | 41650 | 41800 | 41850 | 41650 | 4848 |
| 573 | 20241219 | 093400 | 8099350250 | 41850 | 41800 | 41900 | 41750 | 2751 |
| 574 | 20241219 | 093300 | 7984264500 | 41800 | 41750 | 41800 | 41700 | 2557 |
| 575 | 20241219 | 093200 | 7877582450 | 41750 | 41700 | 41750 | 41650 | 2990 |
| 576 | 20241219 | 093100 | 7752901300 | 41700 | 41550 | 41700 | 41500 | 1925 |
| 577 | 20241219 | 093000 | 7672816650 | 41650 | 41550 | 41650 | 41350 | 4276 |
| 578 | 20241219 | 092900 | 7495232100 | 41500 | 41450 | 41500 | 41350 | 1926 |
| 579 | 20241219 | 092800 | 7415433400 | 41350 | 41500 | 41550 | 41350 | 6636 |
| 580 | 20241219 | 092700 | 7140219350 | 41500 | 41450 | 41600 | 41400 | 4482 |
| 581 | 20241219 | 092600 | 6954273150 | 41450 | 41250 | 41450 | 41250 | 10994 |
| 582 | 20241219 | 092500 | 6499785500 | 41150 | 41200 | 41250 | 41150 | 1673 |
| 583 | 20241219 | 092400 | 6430796700 | 41150 | 41250 | 41250 | 41150 | 1500 |
| 584 | 20241219 | 092300 | 6369009000 | 41250 | 41300 | 41300 | 41100 | 4606 |
| 585 | 20241219 | 092200 | 6179477250 | 41300 | 41150 | 41350 | 41150 | 1055 |
| 586 | 20241219 | 092100 | 6135946850 | 41250 | 41150 | 41250 | 41050 | 1800 |
| 587 | 20241219 | 092000 | 6061939600 | 41100 | 41200 | 41250 | 41100 | 3965 |
| 588 | 20241219 | 091900 | 5898772950 | 41250 | 41450 | 41450 | 41250 | 1758 |
| 589 | 20241219 | 091800 | 5826114650 | 41400 | 41400 | 41400 | 41350 | 1660 |
| 590 | 20241219 | 091700 | 5757406000 | 41400 | 41350 | 41450 | 41350 | 1138 |
| 591 | 20241219 | 091600 | 5710298850 | 41350 | 41300 | 41450 | 41300 | 10100 |
| 592 | 20241219 | 091500 | 5292699100 | 41250 | 41250 | 41300 | 41200 | 6177 |
| 593 | 20241219 | 091400 | 5037919950 | 41250 | 41150 | 41250 | 41050 | 1238 |
| 594 | 20241219 | 091300 | 4987003900 | 41100 | 41200 | 41250 | 41100 | 3101 |
| 595 | 20241219 | 091200 | 4859344450 | 41150 | 41300 | 41300 | 41150 | 2125 |
| 596 | 20241219 | 091100 | 4771767500 | 41300 | 41200 | 41400 | 41150 | 3597 |
| 597 | 20241219 | 091000 | 4623244900 | 41200 | 41000 | 41300 | 41000 | 1816 |
| 598 | 20241219 | 090900 | 4548517850 | 41000 | 40950 | 41100 | 40950 | 4136 |
| 599 | 20241219 | 090800 | 4378900550 | 40950 | 41050 | 41050 | 40700 | 7981 |
| 600 | 20241219 | 090700 | 4052657950 | 41050 | 41250 | 41250 | 40950 | 6304 |
| 601 | 20241219 | 090600 | 3793606300 | 41250 | 41250 | 41500 | 41200 | 10969 |
| 602 | 20241219 | 090500 | 3340028350 | 41250 | 41300 | 41300 | 41150 | 3027 |
| 603 | 20241219 | 090400 | 3215325300 | 41250 | 41250 | 41300 | 41100 | 2815 |
| 604 | 20241219 | 090300 | 3099304450 | 41250 | 41150 | 41300 | 40800 | 8791 |
| 605 | 20241219 | 090200 | 2737473350 | 41150 | 40800 | 41350 | 40800 | 11508 |
| 606 | 20241219 | 090100 | 2264109300 | 40850 | 41000 | 41000 | 40700 | 10118 |
| 607 | 20241219 | 090000 | 1851071100 | 40950 | 40550 | 41100 | 40350 | 45576 |