34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 191400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 3 | 20241218 | 191300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20241218 | 191200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20241218 | 191100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20241218 | 191000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20241218 | 190900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20241218 | 190800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20241218 | 190700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20241218 | 190600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20241218 | 190500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20241218 | 190400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20241218 | 190300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20241218 | 190200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20241218 | 190100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20241218 | 190000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20241218 | 185900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20241218 | 185800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20241218 | 185700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20241218 | 185600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20241218 | 185500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20241218 | 185400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20241218 | 185300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20241218 | 185200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20241218 | 185100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20241218 | 185000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20241218 | 184900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20241218 | 184800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20241218 | 184700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20241218 | 184600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20241218 | 184500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20241218 | 184400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 33 | 20241218 | 184300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20241218 | 184200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20241218 | 184100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20241218 | 184000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20241218 | 183900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20241218 | 183800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20241218 | 183700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20241218 | 183600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20241218 | 183500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20241218 | 183400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20241218 | 183300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20241218 | 183200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20241218 | 183100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20241218 | 183000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20241218 | 182900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20241218 | 182800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20241218 | 182700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20241218 | 182600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20241218 | 182500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20241218 | 182400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20241218 | 182300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20241218 | 182200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20241218 | 182100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20241218 | 182000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20241218 | 181900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20241218 | 181800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20241218 | 181700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20241218 | 181600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20241218 | 181500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20241218 | 181400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 63 | 20241218 | 181300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20241218 | 181200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20241218 | 181100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20241218 | 181000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20241218 | 180900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20241218 | 180800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20241218 | 180700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20241218 | 180600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20241218 | 180500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20241218 | 180400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20241218 | 180300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20241218 | 180200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20241218 | 180100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20241218 | 180000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20241218 | 175900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20241218 | 175800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20241218 | 175700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20241218 | 175600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20241218 | 175500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20241218 | 175400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20241218 | 175300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20241218 | 175200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20241218 | 175100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20241218 | 175000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20241218 | 174900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20241218 | 174800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20241218 | 174700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20241218 | 174600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20241218 | 174500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20241218 | 174400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 93 | 20241218 | 174300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20241218 | 174200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20241218 | 174100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20241218 | 174000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20241218 | 173900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20241218 | 173800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20241218 | 173700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20241218 | 173600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20241218 | 173500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20241218 | 173400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20241218 | 173300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20241218 | 173200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20241218 | 173100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20241218 | 173000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20241218 | 172900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20241218 | 172800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20241218 | 172700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20241218 | 172600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20241218 | 172500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20241218 | 172400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20241218 | 172300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20241218 | 172200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20241218 | 172100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20241218 | 172000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20241218 | 171900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20241218 | 171800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20241218 | 171700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20241218 | 171600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20241218 | 171500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20241218 | 171400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 123 | 20241218 | 171300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20241218 | 171200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20241218 | 171100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20241218 | 171000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20241218 | 170900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20241218 | 170800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20241218 | 170700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20241218 | 170600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20241218 | 170500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20241218 | 170400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20241218 | 170300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20241218 | 170200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20241218 | 170100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20241218 | 170000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20241218 | 165900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20241218 | 165800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20241218 | 165700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20241218 | 165600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20241218 | 165500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20241218 | 165400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20241218 | 165300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20241218 | 165200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20241218 | 165100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20241218 | 165000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20241218 | 164900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20241218 | 164800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20241218 | 164700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20241218 | 164600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20241218 | 164500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20241218 | 164400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 153 | 20241218 | 164300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20241218 | 164200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20241218 | 164100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20241218 | 164000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20241218 | 163900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20241218 | 163800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20241218 | 163700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20241218 | 163600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20241218 | 163500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20241218 | 163400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20241218 | 163300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20241218 | 163200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20241218 | 163100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20241218 | 163000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20241218 | 162900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20241218 | 162800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20241218 | 162700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20241218 | 162600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20241218 | 162500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20241218 | 162400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20241218 | 162300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20241218 | 162200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20241218 | 162100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20241218 | 162000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20241218 | 161900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20241218 | 161800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20241218 | 161700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20241218 | 161600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20241218 | 161500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20241218 | 161400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 183 | 20241218 | 161300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20241218 | 161200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20241218 | 161100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20241218 | 161000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20241218 | 160900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20241218 | 160800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20241218 | 160700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20241218 | 160600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20241218 | 160500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20241218 | 160400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20241218 | 160300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20241218 | 160200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20241218 | 160100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20241218 | 160000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20241218 | 155900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20241218 | 155800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20241218 | 155700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20241218 | 155600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20241218 | 155500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20241218 | 155400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20241218 | 155300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20241218 | 155200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20241218 | 155100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20241218 | 155000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20241218 | 154900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20241218 | 154800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20241218 | 154700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20241218 | 154600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20241218 | 154500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20241218 | 154400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 213 | 20241218 | 154300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20241218 | 154200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20241218 | 154100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20241218 | 154000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20241218 | 153900 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20241218 | 153800 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20241218 | 153700 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20241218 | 153600 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20241218 | 153500 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20241218 | 153400 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20241218 | 153300 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20241218 | 153200 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20241218 | 153100 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20241218 | 153000 | 22104252950 | 22450 | 22450 | 22450 | 22450 | 18851 |
| 227 | 20241218 | 152900 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20241218 | 152800 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20241218 | 152700 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20241218 | 152600 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20241218 | 152500 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20241218 | 152400 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20241218 | 152300 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20241218 | 152200 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20241218 | 152100 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20241218 | 152000 | 21681048000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20241218 | 151900 | 21681048000 | 22450 | 22400 | 22500 | 22400 | 7055 |
| 238 | 20241218 | 151800 | 21522790700 | 22400 | 22400 | 22450 | 22400 | 1151 |
| 239 | 20241218 | 151700 | 21497004600 | 22400 | 22400 | 22450 | 22400 | 1939 |
| 240 | 20241218 | 151600 | 21453548800 | 22400 | 22350 | 22450 | 22350 | 919 |
| 241 | 20241218 | 151500 | 21432974700 | 22350 | 22400 | 22450 | 22350 | 1116 |
| 242 | 20241218 | 151400 | 21407987900 | 22400 | 22400 | 22450 | 22400 | 2191 |
| 243 | 20241218 | 151300 | 21358903950 | 22400 | 22400 | 22450 | 22400 | 840 |
| 244 | 20241218 | 151200 | 21340076350 | 22400 | 22400 | 22450 | 22400 | 537 |
| 245 | 20241218 | 151100 | 21328042000 | 22400 | 22450 | 22500 | 22400 | 1923 |
| 246 | 20241218 | 151000 | 21284874150 | 22500 | 22450 | 22500 | 22450 | 6011 |
| 247 | 20241218 | 150900 | 21149668750 | 22450 | 22400 | 22500 | 22350 | 5681 |
| 248 | 20241218 | 150800 | 21022155600 | 22400 | 22400 | 22450 | 22350 | 2019 |
| 249 | 20241218 | 150700 | 20976926050 | 22400 | 22450 | 22450 | 22350 | 4133 |
| 250 | 20241218 | 150600 | 20884346250 | 22400 | 22350 | 22400 | 22350 | 2762 |
| 251 | 20241218 | 150500 | 20822552150 | 22350 | 22400 | 22450 | 22350 | 1425 |
| 252 | 20241218 | 150400 | 20790670950 | 22450 | 22500 | 22500 | 22400 | 3977 |
| 253 | 20241218 | 150300 | 20701427400 | 22500 | 22350 | 22500 | 22350 | 16002 |
| 254 | 20241218 | 150200 | 20342721600 | 22350 | 22400 | 22400 | 22350 | 1263 |
| 255 | 20241218 | 150100 | 20314481400 | 22350 | 22350 | 22400 | 22350 | 935 |
| 256 | 20241218 | 150000 | 20293573850 | 22400 | 22350 | 22400 | 22350 | 1162 |
| 257 | 20241218 | 145900 | 20267592800 | 22350 | 22300 | 22400 | 22300 | 2520 |
| 258 | 20241218 | 145800 | 20211267600 | 22350 | 22400 | 22400 | 22300 | 2875 |
| 259 | 20241218 | 145700 | 20147002050 | 22350 | 22350 | 22400 | 22350 | 3412 |
| 260 | 20241218 | 145600 | 20070735300 | 22350 | 22350 | 22400 | 22350 | 4973 |
| 261 | 20241218 | 145500 | 19959578500 | 22350 | 22450 | 22450 | 22350 | 4215 |
| 262 | 20241218 | 145400 | 19865175600 | 22450 | 22400 | 22450 | 22400 | 774 |
| 263 | 20241218 | 145300 | 19847828950 | 22400 | 22400 | 22450 | 22400 | 1870 |
| 264 | 20241218 | 145200 | 19805935300 | 22400 | 22450 | 22450 | 22400 | 895 |
| 265 | 20241218 | 145100 | 19785877400 | 22400 | 22400 | 22450 | 22400 | 631 |
| 266 | 20241218 | 145000 | 19771727350 | 22400 | 22400 | 22450 | 22400 | 983 |
| 267 | 20241218 | 144900 | 19749703000 | 22400 | 22450 | 22450 | 22400 | 723 |
| 268 | 20241218 | 144800 | 19733501800 | 22450 | 22450 | 22450 | 22400 | 812 |
| 269 | 20241218 | 144700 | 19715297900 | 22450 | 22400 | 22450 | 22400 | 1012 |
| 270 | 20241218 | 144600 | 19692620950 | 22400 | 22400 | 22450 | 22400 | 1022 |
| 271 | 20241218 | 144500 | 19669719350 | 22450 | 22400 | 22450 | 22400 | 806 |
| 272 | 20241218 | 144400 | 19651653300 | 22400 | 22400 | 22450 | 22400 | 807 |
| 273 | 20241218 | 144300 | 19633558150 | 22400 | 22400 | 22450 | 22350 | 1432 |
| 274 | 20241218 | 144200 | 19601480600 | 22400 | 22350 | 22450 | 22350 | 966 |
| 275 | 20241218 | 144100 | 19579842850 | 22350 | 22350 | 22450 | 22350 | 3598 |
| 276 | 20241218 | 144000 | 19499291750 | 22350 | 22400 | 22400 | 22350 | 770 |
| 277 | 20241218 | 143900 | 19482078200 | 22350 | 22450 | 22450 | 22350 | 852 |
| 278 | 20241218 | 143800 | 19463000450 | 22400 | 22400 | 22450 | 22400 | 712 |
| 279 | 20241218 | 143700 | 19447040950 | 22450 | 22400 | 22450 | 22350 | 1754 |
| 280 | 20241218 | 143600 | 19407753000 | 22400 | 22400 | 22450 | 22400 | 1238 |
| 281 | 20241218 | 143500 | 19380015400 | 22400 | 22400 | 22450 | 22400 | 3086 |
| 282 | 20241218 | 143400 | 19310882400 | 22400 | 22500 | 22500 | 22400 | 4704 |
| 283 | 20241218 | 143300 | 19205314300 | 22450 | 22450 | 22500 | 22450 | 761 |
| 284 | 20241218 | 143200 | 19188225250 | 22500 | 22500 | 22500 | 22450 | 888 |
| 285 | 20241218 | 143100 | 19168278600 | 22450 | 22450 | 22500 | 22450 | 2043 |
| 286 | 20241218 | 143000 | 19122335450 | 22500 | 22450 | 22500 | 22450 | 969 |
| 287 | 20241218 | 142900 | 19100565350 | 22450 | 22450 | 22500 | 22400 | 1472 |
| 288 | 20241218 | 142800 | 19067517500 | 22450 | 22400 | 22450 | 22400 | 2880 |
| 289 | 20241218 | 142700 | 19002887300 | 22450 | 22400 | 22450 | 22400 | 813 |
| 290 | 20241218 | 142600 | 18984655950 | 22450 | 22450 | 22450 | 22400 | 1134 |
| 291 | 20241218 | 142500 | 18959214950 | 22450 | 22450 | 22500 | 22450 | 1065 |
| 292 | 20241218 | 142400 | 18935282800 | 22450 | 22400 | 22500 | 22400 | 5332 |
| 293 | 20241218 | 142300 | 18815646300 | 22450 | 22400 | 22450 | 22350 | 1425 |
| 294 | 20241218 | 142200 | 18783701650 | 22400 | 22400 | 22450 | 22400 | 7019 |
| 295 | 20241218 | 142100 | 18626454800 | 22450 | 22400 | 22450 | 22400 | 1446 |
| 296 | 20241218 | 142000 | 18594048900 | 22400 | 22400 | 22450 | 22350 | 3109 |
| 297 | 20241218 | 141900 | 18524400950 | 22350 | 22350 | 22400 | 22350 | 896 |
| 298 | 20241218 | 141800 | 18504362500 | 22350 | 22350 | 22400 | 22350 | 744 |
| 299 | 20241218 | 141700 | 18487731100 | 22350 | 22350 | 22400 | 22350 | 544 |
| 300 | 20241218 | 141600 | 18475562900 | 22350 | 22350 | 22400 | 22350 | 3192 |
| 301 | 20241218 | 141500 | 18404204150 | 22350 | 22350 | 22400 | 22350 | 1154 |
| 302 | 20241218 | 141400 | 18378395350 | 22350 | 22350 | 22400 | 22350 | 602 |
| 303 | 20241218 | 141300 | 18364928000 | 22350 | 22400 | 22450 | 22350 | 2350 |
| 304 | 20241218 | 141200 | 18312284650 | 22400 | 22400 | 22450 | 22400 | 799 |
| 305 | 20241218 | 141100 | 18294381250 | 22400 | 22400 | 22450 | 22400 | 783 |
| 306 | 20241218 | 141000 | 18276837700 | 22400 | 22400 | 22450 | 22400 | 436 |
| 307 | 20241218 | 140900 | 18267067200 | 22400 | 22350 | 22450 | 22350 | 2405 |
| 308 | 20241218 | 140800 | 18213196000 | 22350 | 22350 | 22400 | 22350 | 2837 |
| 309 | 20241218 | 140700 | 18149748400 | 22350 | 22350 | 22400 | 22350 | 712 |
| 310 | 20241218 | 140600 | 18133820950 | 22350 | 22400 | 22450 | 22350 | 1189 |
| 311 | 20241218 | 140500 | 18107195500 | 22400 | 22400 | 22450 | 22400 | 874 |
| 312 | 20241218 | 140400 | 18087610900 | 22400 | 22350 | 22450 | 22350 | 1225 |
| 313 | 20241218 | 140300 | 18060160400 | 22400 | 22350 | 22450 | 22350 | 2306 |
| 314 | 20241218 | 140200 | 18008522250 | 22350 | 22400 | 22400 | 22350 | 633 |
| 315 | 20241218 | 140100 | 17994361300 | 22350 | 22450 | 22450 | 22350 | 1536 |
| 316 | 20241218 | 140000 | 17959975100 | 22400 | 22400 | 22450 | 22400 | 504 |
| 317 | 20241218 | 135900 | 17948682900 | 22400 | 22400 | 22450 | 22400 | 899 |
| 318 | 20241218 | 135800 | 17928540250 | 22400 | 22400 | 22450 | 22400 | 842 |
| 319 | 20241218 | 135700 | 17909676700 | 22450 | 22350 | 22450 | 22350 | 773 |
| 320 | 20241218 | 135600 | 17892373500 | 22350 | 22400 | 22450 | 22350 | 2027 |
| 321 | 20241218 | 135500 | 17846972150 | 22400 | 22400 | 22450 | 22400 | 1515 |
| 322 | 20241218 | 135400 | 17813033100 | 22400 | 22450 | 22500 | 22400 | 2146 |
| 323 | 20241218 | 135300 | 17764855700 | 22450 | 22400 | 22500 | 22400 | 4278 |
| 324 | 20241218 | 135200 | 17668813250 | 22400 | 22400 | 22450 | 22350 | 1495 |
| 325 | 20241218 | 135100 | 17635324750 | 22400 | 22350 | 22450 | 22350 | 1208 |
| 326 | 20241218 | 135000 | 17608290100 | 22350 | 22350 | 22400 | 22350 | 1582 |
| 327 | 20241218 | 134900 | 17572896950 | 22350 | 22350 | 22400 | 22350 | 878 |
| 328 | 20241218 | 134800 | 17553262350 | 22350 | 22350 | 22400 | 22350 | 1191 |
| 329 | 20241218 | 134700 | 17526633750 | 22400 | 22350 | 22400 | 22350 | 451 |
| 330 | 20241218 | 134600 | 17516548350 | 22350 | 22400 | 22450 | 22350 | 2571 |
| 331 | 20241218 | 134500 | 17458998750 | 22400 | 22350 | 22450 | 22350 | 2761 |
| 332 | 20241218 | 134400 | 17397158450 | 22350 | 22350 | 22400 | 22350 | 818 |
| 333 | 20241218 | 134300 | 17378872650 | 22350 | 22300 | 22400 | 22300 | 1959 |
| 334 | 20241218 | 134200 | 17335128900 | 22300 | 22350 | 22350 | 22300 | 550 |
| 335 | 20241218 | 134100 | 17322857700 | 22300 | 22300 | 22350 | 22300 | 946 |
| 336 | 20241218 | 134000 | 17301757500 | 22350 | 22300 | 22350 | 22300 | 689 |
| 337 | 20241218 | 133900 | 17286384300 | 22350 | 22350 | 22400 | 22300 | 1225 |
| 338 | 20241218 | 133800 | 17259044450 | 22350 | 22350 | 22400 | 22300 | 3039 |
| 339 | 20241218 | 133700 | 17191146650 | 22350 | 22350 | 22400 | 22350 | 1562 |
| 340 | 20241218 | 133600 | 17156235000 | 22350 | 22350 | 22400 | 22350 | 1386 |
| 341 | 20241218 | 133500 | 17125252350 | 22350 | 22350 | 22400 | 22350 | 1263 |
| 342 | 20241218 | 133400 | 17097015850 | 22350 | 22350 | 22400 | 22350 | 1107 |
| 343 | 20241218 | 133300 | 17072257600 | 22400 | 22350 | 22400 | 22350 | 1031 |
| 344 | 20241218 | 133200 | 17049177000 | 22350 | 22350 | 22400 | 22350 | 1252 |
| 345 | 20241218 | 133100 | 17021190250 | 22350 | 22350 | 22400 | 22350 | 2565 |
| 346 | 20241218 | 133000 | 16963777650 | 22350 | 22350 | 22400 | 22300 | 4085 |
| 347 | 20241218 | 132900 | 16872460300 | 22350 | 22250 | 22350 | 22250 | 1851 |
| 348 | 20241218 | 132800 | 16831179050 | 22300 | 22300 | 22300 | 22250 | 755 |
| 349 | 20241218 | 132700 | 16814368150 | 22250 | 22250 | 22300 | 22250 | 546 |
| 350 | 20241218 | 132600 | 16802210400 | 22300 | 22300 | 22350 | 22250 | 743 |
| 351 | 20241218 | 132500 | 16785667600 | 22350 | 22250 | 22350 | 22250 | 2133 |
| 352 | 20241218 | 132400 | 16738161150 | 22250 | 22300 | 22350 | 22250 | 1024 |
| 353 | 20241218 | 132300 | 16715348150 | 22300 | 22300 | 22300 | 22250 | 1553 |
| 354 | 20241218 | 132200 | 16680758050 | 22250 | 22250 | 22300 | 22250 | 2788 |
| 355 | 20241218 | 132100 | 16618674700 | 22250 | 22250 | 22300 | 22250 | 1967 |
| 356 | 20241218 | 132000 | 16574877200 | 22300 | 22250 | 22300 | 22250 | 584 |
| 357 | 20241218 | 131900 | 16561872800 | 22250 | 22200 | 22250 | 22200 | 2628 |
| 358 | 20241218 | 131800 | 16503440300 | 22250 | 22250 | 22250 | 22200 | 1093 |
| 359 | 20241218 | 131700 | 16479154200 | 22250 | 22200 | 22250 | 22150 | 1737 |
| 360 | 20241218 | 131600 | 16440598050 | 22150 | 22150 | 22200 | 22150 | 3473 |
| 361 | 20241218 | 131500 | 16363558850 | 22150 | 22150 | 22200 | 22150 | 1521 |
| 362 | 20241218 | 131400 | 16329861100 | 22200 | 22200 | 22200 | 22150 | 1753 |
| 363 | 20241218 | 131300 | 16291009700 | 22200 | 22200 | 22200 | 22150 | 778 |
| 364 | 20241218 | 131200 | 16273743800 | 22200 | 22200 | 22250 | 22150 | 4361 |
| 365 | 20241218 | 131100 | 16176959750 | 22200 | 22200 | 22250 | 22200 | 2617 |
| 366 | 20241218 | 131000 | 16118852800 | 22250 | 22200 | 22250 | 22200 | 5658 |
| 367 | 20241218 | 130900 | 15993241150 | 22200 | 22200 | 22250 | 22200 | 9124 |
| 368 | 20241218 | 130800 | 15790633700 | 22250 | 22250 | 22250 | 22200 | 1594 |
| 369 | 20241218 | 130700 | 15755220650 | 22250 | 22250 | 22300 | 22200 | 1664 |
| 370 | 20241218 | 130600 | 15718186950 | 22250 | 22250 | 22300 | 22250 | 2902 |
| 371 | 20241218 | 130500 | 15653615750 | 22250 | 22250 | 22300 | 22250 | 921 |
| 372 | 20241218 | 130400 | 15633122850 | 22250 | 22300 | 22300 | 22200 | 4663 |
| 373 | 20241218 | 130300 | 15529411300 | 22250 | 22250 | 22300 | 22250 | 313 |
| 374 | 20241218 | 130200 | 15522443450 | 22250 | 22250 | 22300 | 22250 | 3455 |
| 375 | 20241218 | 130100 | 15445505150 | 22250 | 22250 | 22300 | 22250 | 3990 |
| 376 | 20241218 | 130000 | 15356723250 | 22250 | 22250 | 22300 | 22250 | 1486 |
| 377 | 20241218 | 125900 | 15323651150 | 22250 | 22250 | 22300 | 22250 | 1025 |
| 378 | 20241218 | 125800 | 15300834750 | 22300 | 22250 | 22300 | 22250 | 1050 |
| 379 | 20241218 | 125700 | 15277464600 | 22300 | 22250 | 22300 | 22250 | 2038 |
| 380 | 20241218 | 125600 | 15232095750 | 22250 | 22300 | 22300 | 22250 | 1884 |
| 381 | 20241218 | 125500 | 15190168650 | 22250 | 22300 | 22350 | 22250 | 7871 |
| 382 | 20241218 | 125400 | 15014653550 | 22300 | 22300 | 22350 | 22300 | 1661 |
| 383 | 20241218 | 125300 | 14977607700 | 22300 | 22300 | 22350 | 22300 | 1911 |
| 384 | 20241218 | 125200 | 14934988500 | 22300 | 22300 | 22350 | 22300 | 2210 |
| 385 | 20241218 | 125100 | 14885699200 | 22300 | 22350 | 22350 | 22300 | 1431 |
| 386 | 20241218 | 125000 | 14853741200 | 22350 | 22300 | 22350 | 22300 | 2545 |
| 387 | 20241218 | 124900 | 14796967850 | 22300 | 22350 | 22350 | 22300 | 1894 |
| 388 | 20241218 | 124800 | 14754714000 | 22350 | 22350 | 22400 | 22300 | 6995 |
| 389 | 20241218 | 124700 | 14598461150 | 22350 | 22350 | 22400 | 22350 | 1590 |
| 390 | 20241218 | 124600 | 14562923500 | 22350 | 22350 | 22400 | 22350 | 2737 |
| 391 | 20241218 | 124500 | 14501748350 | 22350 | 22400 | 22400 | 22350 | 2009 |
| 392 | 20241218 | 124400 | 14456841150 | 22350 | 22400 | 22450 | 22350 | 926 |
| 393 | 20241218 | 124300 | 14436121400 | 22400 | 22400 | 22450 | 22400 | 1255 |
| 394 | 20241218 | 124200 | 14408008850 | 22450 | 22450 | 22450 | 22400 | 1511 |
| 395 | 20241218 | 124100 | 14374159200 | 22400 | 22400 | 22450 | 22400 | 269 |
| 396 | 20241218 | 124000 | 14368129300 | 22400 | 22450 | 22450 | 22400 | 3700 |
| 397 | 20241218 | 123900 | 14285234500 | 22450 | 22450 | 22500 | 22450 | 416 |
| 398 | 20241218 | 123800 | 14275893000 | 22450 | 22450 | 22500 | 22450 | 2448 |
| 399 | 20241218 | 123700 | 14220925200 | 22450 | 22500 | 22500 | 22450 | 665 |
| 400 | 20241218 | 123600 | 14205995700 | 22500 | 22450 | 22500 | 22450 | 981 |
| 401 | 20241218 | 123500 | 14183970100 | 22500 | 22500 | 22500 | 22450 | 1404 |
| 402 | 20241218 | 123400 | 14152424600 | 22500 | 22450 | 22500 | 22450 | 184 |
| 403 | 20241218 | 123300 | 14148292200 | 22500 | 22450 | 22500 | 22450 | 654 |
| 404 | 20241218 | 123200 | 14133603650 | 22450 | 22550 | 22550 | 22450 | 696 |
| 405 | 20241218 | 123100 | 14117944200 | 22550 | 22500 | 22550 | 22500 | 507 |
| 406 | 20241218 | 123000 | 14106532950 | 22500 | 22500 | 22550 | 22500 | 3459 |
| 407 | 20241218 | 122900 | 14028704300 | 22500 | 22500 | 22550 | 22500 | 708 |
| 408 | 20241218 | 122800 | 14012761800 | 22550 | 22450 | 22550 | 22400 | 6662 |
| 409 | 20241218 | 122700 | 13862951400 | 22450 | 22450 | 22450 | 22400 | 1973 |
| 410 | 20241218 | 122600 | 13818679700 | 22450 | 22450 | 22500 | 22400 | 604 |
| 411 | 20241218 | 122500 | 13805135250 | 22450 | 22450 | 22500 | 22450 | 1362 |
| 412 | 20241218 | 122400 | 13774555350 | 22450 | 22450 | 22500 | 22450 | 413 |
| 413 | 20241218 | 122300 | 13765280850 | 22450 | 22450 | 22500 | 22450 | 1303 |
| 414 | 20241218 | 122200 | 13736025750 | 22450 | 22450 | 22500 | 22450 | 744 |
| 415 | 20241218 | 122100 | 13719319150 | 22450 | 22450 | 22500 | 22450 | 524 |
| 416 | 20241218 | 122000 | 13707549850 | 22500 | 22450 | 22500 | 22400 | 2563 |
| 417 | 20241218 | 121900 | 13650032000 | 22500 | 22500 | 22500 | 22400 | 2663 |
| 418 | 20241218 | 121800 | 13590241400 | 22450 | 22500 | 22500 | 22450 | 490 |
| 419 | 20241218 | 121700 | 13579238950 | 22500 | 22450 | 22500 | 22450 | 356 |
| 420 | 20241218 | 121600 | 13571245600 | 22450 | 22500 | 22500 | 22450 | 3293 |
| 421 | 20241218 | 121500 | 13497311800 | 22450 | 22450 | 22500 | 22450 | 1028 |
| 422 | 20241218 | 121400 | 13474232250 | 22450 | 22450 | 22500 | 22450 | 280 |
| 423 | 20241218 | 121300 | 13467944350 | 22500 | 22500 | 22500 | 22450 | 395 |
| 424 | 20241218 | 121200 | 13459071500 | 22450 | 22450 | 22500 | 22450 | 559 |
| 425 | 20241218 | 121100 | 13446516600 | 22450 | 22450 | 22500 | 22450 | 421 |
| 426 | 20241218 | 121000 | 13437059100 | 22450 | 22450 | 22500 | 22450 | 735 |
| 427 | 20241218 | 120900 | 13420541000 | 22500 | 22450 | 22500 | 22450 | 407 |
| 428 | 20241218 | 120800 | 13411390800 | 22450 | 22450 | 22500 | 22450 | 637 |
| 429 | 20241218 | 120700 | 13397088750 | 22450 | 22500 | 22500 | 22450 | 419 |
| 430 | 20241218 | 120600 | 13387678700 | 22450 | 22500 | 22500 | 22450 | 779 |
| 431 | 20241218 | 120500 | 13370176150 | 22500 | 22500 | 22550 | 22450 | 578 |
| 432 | 20241218 | 120400 | 13357178000 | 22500 | 22500 | 22500 | 22450 | 1649 |
| 433 | 20241218 | 120300 | 13320096350 | 22450 | 22450 | 22500 | 22450 | 610 |
| 434 | 20241218 | 120200 | 13306391400 | 22500 | 22450 | 22500 | 22450 | 996 |
| 435 | 20241218 | 120100 | 13284020250 | 22450 | 22500 | 22500 | 22450 | 609 |
| 436 | 20241218 | 120000 | 13270344950 | 22500 | 22500 | 22550 | 22450 | 1975 |
| 437 | 20241218 | 115900 | 13225921200 | 22450 | 22450 | 22500 | 22450 | 1108 |
| 438 | 20241218 | 115800 | 13201002500 | 22450 | 22450 | 22500 | 22450 | 2134 |
| 439 | 20241218 | 115700 | 13153010600 | 22450 | 22500 | 22500 | 22450 | 396 |
| 440 | 20241218 | 115600 | 13144115550 | 22500 | 22450 | 22500 | 22450 | 472 |
| 441 | 20241218 | 115500 | 13133510350 | 22450 | 22450 | 22450 | 22400 | 1413 |
| 442 | 20241218 | 115400 | 13101809200 | 22450 | 22400 | 22450 | 22400 | 1234 |
| 443 | 20241218 | 115300 | 13074135800 | 22400 | 22450 | 22450 | 22400 | 939 |
| 444 | 20241218 | 115200 | 13053081550 | 22400 | 22400 | 22450 | 22400 | 242 |
| 445 | 20241218 | 115100 | 13047653550 | 22450 | 22450 | 22450 | 22400 | 271 |
| 446 | 20241218 | 115000 | 13041580400 | 22400 | 22400 | 22450 | 22400 | 798 |
| 447 | 20241218 | 114900 | 13023696900 | 22400 | 22400 | 22450 | 22350 | 1891 |
| 448 | 20241218 | 114800 | 12981339450 | 22350 | 22400 | 22450 | 22350 | 8793 |
| 449 | 20241218 | 114700 | 12784576450 | 22350 | 22400 | 22400 | 22350 | 1219 |
| 450 | 20241218 | 114600 | 12757323250 | 22400 | 22350 | 22400 | 22350 | 639 |
| 451 | 20241218 | 114500 | 12743035600 | 22350 | 22400 | 22400 | 22350 | 4076 |
| 452 | 20241218 | 114400 | 12651931750 | 22400 | 22350 | 22400 | 22350 | 3518 |
| 453 | 20241218 | 114300 | 12573301850 | 22350 | 22350 | 22400 | 22350 | 2851 |
| 454 | 20241218 | 114200 | 12509567950 | 22350 | 22400 | 22400 | 22350 | 273 |
| 455 | 20241218 | 114100 | 12503460600 | 22350 | 22400 | 22400 | 22350 | 564 |
| 456 | 20241218 | 114000 | 12490844550 | 22350 | 22350 | 22400 | 22350 | 1891 |
| 457 | 20241218 | 113900 | 12448572450 | 22350 | 22400 | 22450 | 22350 | 5478 |
| 458 | 20241218 | 113800 | 12325895150 | 22400 | 22400 | 22450 | 22400 | 6055 |
| 459 | 20241218 | 113700 | 12190259100 | 22400 | 22400 | 22450 | 22400 | 304 |
| 460 | 20241218 | 113600 | 12183445750 | 22450 | 22450 | 22450 | 22400 | 882 |
| 461 | 20241218 | 113500 | 12163682300 | 22450 | 22400 | 22450 | 22400 | 747 |
| 462 | 20241218 | 113400 | 12146928700 | 22450 | 22450 | 22500 | 22400 | 1232 |
| 463 | 20241218 | 113300 | 12119303800 | 22450 | 22450 | 22500 | 22450 | 3036 |
| 464 | 20241218 | 113200 | 12051145000 | 22500 | 22450 | 22500 | 22450 | 107 |
| 465 | 20241218 | 113100 | 12048738250 | 22450 | 22500 | 22500 | 22450 | 305 |
| 466 | 20241218 | 113000 | 12041884800 | 22450 | 22450 | 22500 | 22450 | 1648 |
| 467 | 20241218 | 112900 | 12004857350 | 22450 | 22500 | 22500 | 22450 | 506 |
| 468 | 20241218 | 112800 | 11993495100 | 22450 | 22450 | 22500 | 22400 | 676 |
| 469 | 20241218 | 112700 | 11978317200 | 22450 | 22450 | 22450 | 22400 | 5479 |
| 470 | 20241218 | 112600 | 11855468550 | 22450 | 22450 | 22500 | 22450 | 988 |
| 471 | 20241218 | 112500 | 11833285950 | 22450 | 22500 | 22500 | 22450 | 270 |
| 472 | 20241218 | 112400 | 11827222000 | 22450 | 22450 | 22500 | 22450 | 368 |
| 473 | 20241218 | 112300 | 11818950950 | 22450 | 22450 | 22500 | 22450 | 958 |
| 474 | 20241218 | 112200 | 11797443600 | 22450 | 22450 | 22450 | 22400 | 1117 |
| 475 | 20241218 | 112100 | 11772390500 | 22450 | 22450 | 22450 | 22400 | 3065 |
| 476 | 20241218 | 112000 | 11703596800 | 22500 | 22500 | 22500 | 22450 | 1348 |
| 477 | 20241218 | 111900 | 11673318100 | 22500 | 22450 | 22500 | 22450 | 1778 |
| 478 | 20241218 | 111800 | 11633368400 | 22500 | 22500 | 22500 | 22450 | 1011 |
| 479 | 20241218 | 111700 | 11610663400 | 22450 | 22500 | 22500 | 22450 | 690 |
| 480 | 20241218 | 111600 | 11595154400 | 22500 | 22400 | 22500 | 22400 | 2405 |
| 481 | 20241218 | 111500 | 11541230750 | 22450 | 22400 | 22450 | 22400 | 4606 |
| 482 | 20241218 | 111400 | 11437997550 | 22450 | 22450 | 22450 | 22400 | 5227 |
| 483 | 20241218 | 111300 | 11320776500 | 22450 | 22500 | 22500 | 22450 | 1528 |
| 484 | 20241218 | 111200 | 11286456750 | 22500 | 22450 | 22500 | 22450 | 5277 |
| 485 | 20241218 | 111100 | 11167978050 | 22450 | 22500 | 22550 | 22450 | 1142 |
| 486 | 20241218 | 111000 | 11142292200 | 22500 | 22550 | 22550 | 22500 | 1476 |
| 487 | 20241218 | 110900 | 11109078600 | 22500 | 22500 | 22550 | 22450 | 2894 |
| 488 | 20241218 | 110800 | 11043974250 | 22450 | 22550 | 22550 | 22450 | 19185 |
| 489 | 20241218 | 110700 | 10612046500 | 22600 | 22550 | 22600 | 22550 | 2029 |
| 490 | 20241218 | 110600 | 10566280350 | 22600 | 22550 | 22600 | 22550 | 1004 |
| 491 | 20241218 | 110500 | 10543636900 | 22550 | 22550 | 22600 | 22550 | 982 |
| 492 | 20241218 | 110400 | 10521487650 | 22600 | 22600 | 22600 | 22550 | 3281 |
| 493 | 20241218 | 110300 | 10447473600 | 22550 | 22600 | 22650 | 22550 | 1731 |
| 494 | 20241218 | 110200 | 10408355050 | 22600 | 22600 | 22600 | 22600 | 628 |
| 495 | 20241218 | 110100 | 10394162250 | 22600 | 22650 | 22650 | 22600 | 1453 |
| 496 | 20241218 | 110000 | 10361319800 | 22600 | 22600 | 22650 | 22600 | 1805 |
| 497 | 20241218 | 105900 | 10320518500 | 22600 | 22600 | 22650 | 22600 | 1672 |
| 498 | 20241218 | 105800 | 10282729800 | 22600 | 22600 | 22650 | 22600 | 1730 |
| 499 | 20241218 | 105700 | 10243628100 | 22600 | 22650 | 22650 | 22600 | 798 |
| 500 | 20241218 | 105600 | 10225590150 | 22600 | 22600 | 22650 | 22600 | 3135 |
| 501 | 20241218 | 105500 | 10154734900 | 22600 | 22600 | 22650 | 22600 | 904 |
| 502 | 20241218 | 105400 | 10134300050 | 22650 | 22650 | 22650 | 22600 | 10932 |
| 503 | 20241218 | 105300 | 9886753750 | 22650 | 22700 | 22700 | 22650 | 784 |
| 504 | 20241218 | 105200 | 9868986300 | 22700 | 22650 | 22700 | 22650 | 324 |
| 505 | 20241218 | 105100 | 9861641900 | 22650 | 22700 | 22700 | 22650 | 1785 |
| 506 | 20241218 | 105000 | 9821208500 | 22650 | 22650 | 22700 | 22650 | 961 |
| 507 | 20241218 | 104900 | 9799434200 | 22650 | 22650 | 22700 | 22650 | 991 |
| 508 | 20241218 | 104800 | 9776985050 | 22700 | 22650 | 22700 | 22650 | 556 |
| 509 | 20241218 | 104700 | 9764385700 | 22700 | 22650 | 22700 | 22650 | 551 |
| 510 | 20241218 | 104600 | 9751903450 | 22700 | 22650 | 22700 | 22650 | 1139 |
| 511 | 20241218 | 104500 | 9726098550 | 22650 | 22650 | 22700 | 22650 | 1893 |
| 512 | 20241218 | 104400 | 9683148400 | 22650 | 22650 | 22700 | 22650 | 2247 |
| 513 | 20241218 | 104300 | 9632224950 | 22650 | 22700 | 22700 | 22650 | 777 |
| 514 | 20241218 | 104200 | 9614624500 | 22700 | 22650 | 22700 | 22650 | 844 |
| 515 | 20241218 | 104100 | 9595492800 | 22700 | 22700 | 22700 | 22650 | 570 |
| 516 | 20241218 | 104000 | 9582579700 | 22650 | 22650 | 22700 | 22650 | 1172 |
| 517 | 20241218 | 103900 | 9556030650 | 22650 | 22650 | 22700 | 22650 | 1581 |
| 518 | 20241218 | 103800 | 9520216550 | 22650 | 22700 | 22700 | 22650 | 699 |
| 519 | 20241218 | 103700 | 9504377750 | 22700 | 22700 | 22750 | 22650 | 6762 |
| 520 | 20241218 | 103600 | 9350916300 | 22700 | 22800 | 22800 | 22700 | 5367 |
| 521 | 20241218 | 103500 | 9228922550 | 22800 | 22750 | 22800 | 22750 | 830 |
| 522 | 20241218 | 103400 | 9210032850 | 22750 | 22800 | 22800 | 22750 | 796 |
| 523 | 20241218 | 103300 | 9191920950 | 22750 | 22800 | 22800 | 22750 | 573 |
| 524 | 20241218 | 103200 | 9178881650 | 22800 | 22800 | 22800 | 22750 | 467 |
| 525 | 20241218 | 103100 | 9168244050 | 22800 | 22750 | 22800 | 22750 | 1593 |
| 526 | 20241218 | 103000 | 9131945200 | 22750 | 22750 | 22750 | 22700 | 746 |
| 527 | 20241218 | 102900 | 9114977350 | 22700 | 22750 | 22800 | 22700 | 1594 |
| 528 | 20241218 | 102800 | 9078744200 | 22800 | 22750 | 22800 | 22750 | 643 |
| 529 | 20241218 | 102700 | 9064111000 | 22750 | 22750 | 22800 | 22700 | 1954 |
| 530 | 20241218 | 102600 | 9019696500 | 22750 | 22750 | 22800 | 22750 | 3943 |
| 531 | 20241218 | 102500 | 8929970900 | 22750 | 22850 | 22850 | 22750 | 5500 |
| 532 | 20241218 | 102400 | 8804605500 | 22850 | 22850 | 22850 | 22800 | 3907 |
| 533 | 20241218 | 102300 | 8715369050 | 22850 | 22900 | 22900 | 22850 | 1977 |
| 534 | 20241218 | 102200 | 8670105250 | 22900 | 22950 | 22950 | 22900 | 755 |
| 535 | 20241218 | 102100 | 8652807900 | 22950 | 22900 | 22950 | 22900 | 1146 |
| 536 | 20241218 | 102000 | 8626549050 | 22900 | 22950 | 22950 | 22900 | 310 |
| 537 | 20241218 | 101900 | 8619446500 | 22950 | 22950 | 23000 | 22900 | 1129 |
| 538 | 20241218 | 101800 | 8593528950 | 22950 | 22850 | 22950 | 22850 | 5672 |
| 539 | 20241218 | 101700 | 8463499050 | 22850 | 22900 | 22900 | 22850 | 470 |
| 540 | 20241218 | 101600 | 8452749750 | 22850 | 22850 | 22900 | 22850 | 1613 |
| 541 | 20241218 | 101500 | 8415887200 | 22850 | 22850 | 22900 | 22850 | 1775 |
| 542 | 20241218 | 101400 | 8375324300 | 22850 | 22850 | 22900 | 22800 | 4801 |
| 543 | 20241218 | 101300 | 8265459750 | 22850 | 22850 | 22850 | 22800 | 2182 |
| 544 | 20241218 | 101200 | 8215660600 | 22800 | 22800 | 22850 | 22800 | 1525 |
| 545 | 20241218 | 101100 | 8180877700 | 22800 | 22800 | 22850 | 22750 | 2952 |
| 546 | 20241218 | 101000 | 8113569350 | 22850 | 22900 | 22900 | 22800 | 1407 |
| 547 | 20241218 | 100900 | 8081408100 | 22900 | 22850 | 22900 | 22850 | 606 |
| 548 | 20241218 | 100800 | 8067554650 | 22850 | 22900 | 22900 | 22850 | 2197 |
| 549 | 20241218 | 100700 | 8017296700 | 22900 | 22850 | 22900 | 22800 | 3067 |
| 550 | 20241218 | 100600 | 7947219050 | 22850 | 22850 | 22850 | 22800 | 1541 |
| 551 | 20241218 | 100500 | 7912012350 | 22850 | 22800 | 22850 | 22800 | 751 |
| 552 | 20241218 | 100400 | 7894883600 | 22850 | 22900 | 22900 | 22800 | 3193 |
| 553 | 20241218 | 100300 | 7821907950 | 22900 | 22850 | 22900 | 22850 | 4121 |
| 554 | 20241218 | 100200 | 7727708800 | 22850 | 22800 | 22850 | 22750 | 8749 |
| 555 | 20241218 | 100100 | 7528061700 | 22750 | 22800 | 22800 | 22750 | 2094 |
| 556 | 20241218 | 100000 | 7480355500 | 22800 | 22700 | 22800 | 22700 | 8592 |
| 557 | 20241218 | 095900 | 7284880000 | 22750 | 22700 | 22750 | 22700 | 3717 |
| 558 | 20241218 | 095800 | 7200450200 | 22700 | 22750 | 22800 | 22700 | 1556 |
| 559 | 20241218 | 095700 | 7165079900 | 22700 | 22750 | 22800 | 22700 | 3610 |
| 560 | 20241218 | 095600 | 7082967600 | 22750 | 22750 | 22750 | 22700 | 6714 |
| 561 | 20241218 | 095500 | 6930338250 | 22750 | 22650 | 22750 | 22650 | 8958 |
| 562 | 20241218 | 095400 | 6726975200 | 22650 | 22700 | 22700 | 22650 | 1157 |
| 563 | 20241218 | 095300 | 6700763350 | 22700 | 22650 | 22700 | 22650 | 1055 |
| 564 | 20241218 | 095200 | 6676865850 | 22700 | 22600 | 22700 | 22600 | 2493 |
| 565 | 20241218 | 095100 | 6620415100 | 22600 | 22650 | 22650 | 22550 | 2684 |
| 566 | 20241218 | 095000 | 6559753450 | 22600 | 22650 | 22650 | 22600 | 2627 |
| 567 | 20241218 | 094900 | 6500329000 | 22650 | 22650 | 22650 | 22600 | 840 |
| 568 | 20241218 | 094800 | 6481341900 | 22600 | 22650 | 22650 | 22550 | 4836 |
| 569 | 20241218 | 094700 | 6372050100 | 22650 | 22700 | 22700 | 22600 | 2225 |
| 570 | 20241218 | 094600 | 6321708650 | 22700 | 22650 | 22700 | 22650 | 1155 |
| 571 | 20241218 | 094500 | 6295543550 | 22650 | 22650 | 22700 | 22600 | 990 |
| 572 | 20241218 | 094400 | 6273118200 | 22650 | 22650 | 22700 | 22650 | 1091 |
| 573 | 20241218 | 094300 | 6248404000 | 22600 | 22600 | 22700 | 22600 | 4011 |
| 574 | 20241218 | 094200 | 6157592700 | 22600 | 22600 | 22650 | 22600 | 2512 |
| 575 | 20241218 | 094100 | 6100817300 | 22650 | 22550 | 22650 | 22550 | 3605 |
| 576 | 20241218 | 094000 | 6019348050 | 22550 | 22600 | 22600 | 22550 | 14623 |
| 577 | 20241218 | 093900 | 5689379450 | 22600 | 22600 | 22600 | 22550 | 3226 |
| 578 | 20241218 | 093800 | 5616612300 | 22600 | 22650 | 22650 | 22550 | 7389 |
| 579 | 20241218 | 093700 | 5449696800 | 22650 | 22650 | 22650 | 22600 | 1042 |
| 580 | 20241218 | 093600 | 5426143100 | 22600 | 22600 | 22700 | 22600 | 1907 |
| 581 | 20241218 | 093500 | 5383038550 | 22650 | 22700 | 22700 | 22600 | 1862 |
| 582 | 20241218 | 093400 | 5340867800 | 22650 | 22600 | 22700 | 22600 | 5168 |
| 583 | 20241218 | 093300 | 5223837250 | 22600 | 22600 | 22650 | 22600 | 808 |
| 584 | 20241218 | 093200 | 5205571000 | 22600 | 22600 | 22650 | 22600 | 4106 |
| 585 | 20241218 | 093100 | 5112769850 | 22600 | 22600 | 22650 | 22600 | 3192 |
| 586 | 20241218 | 093000 | 5040624450 | 22600 | 22600 | 22650 | 22600 | 2617 |
| 587 | 20241218 | 092900 | 4981477050 | 22600 | 22650 | 22700 | 22600 | 3165 |
| 588 | 20241218 | 092800 | 4909791550 | 22650 | 22650 | 22700 | 22650 | 3264 |
| 589 | 20241218 | 092700 | 4835794650 | 22700 | 22750 | 22750 | 22650 | 4310 |
| 590 | 20241218 | 092600 | 4738066500 | 22700 | 22650 | 22750 | 22650 | 5949 |
| 591 | 20241218 | 092500 | 4603063550 | 22650 | 22600 | 22700 | 22600 | 4275 |
| 592 | 20241218 | 092400 | 4506262200 | 22600 | 22600 | 22650 | 22600 | 3607 |
| 593 | 20241218 | 092300 | 4424731200 | 22600 | 22650 | 22700 | 22550 | 10790 |
| 594 | 20241218 | 092200 | 4180892400 | 22600 | 22550 | 22700 | 22500 | 13905 |
| 595 | 20241218 | 092100 | 3867105050 | 22550 | 22650 | 22650 | 22550 | 9236 |
| 596 | 20241218 | 092000 | 3658635900 | 22600 | 22700 | 22700 | 22600 | 2982 |
| 597 | 20241218 | 091900 | 3591160500 | 22650 | 22650 | 22700 | 22600 | 4026 |
| 598 | 20241218 | 091800 | 3499992600 | 22650 | 22650 | 22750 | 22650 | 5959 |
| 599 | 20241218 | 091700 | 3364788200 | 22700 | 22700 | 22750 | 22650 | 4944 |
| 600 | 20241218 | 091600 | 3252549450 | 22700 | 22600 | 22750 | 22600 | 13293 |
| 601 | 20241218 | 091500 | 2951391700 | 22600 | 22750 | 22750 | 22600 | 10868 |
| 602 | 20241218 | 091400 | 2705156700 | 22750 | 22700 | 22750 | 22700 | 2232 |
| 603 | 20241218 | 091300 | 2654486650 | 22700 | 22750 | 22800 | 22700 | 4175 |
| 604 | 20241218 | 091200 | 2559578550 | 22800 | 22800 | 22850 | 22750 | 3855 |
| 605 | 20241218 | 091100 | 2471673800 | 22800 | 22750 | 22850 | 22700 | 2947 |
| 606 | 20241218 | 091000 | 2404653300 | 22700 | 22900 | 22900 | 22700 | 8147 |
| 607 | 20241218 | 090900 | 2218940550 | 22900 | 22750 | 22900 | 22750 | 5352 |
| 608 | 20241218 | 090800 | 2096611900 | 22750 | 22650 | 22750 | 22600 | 8275 |
| 609 | 20241218 | 090700 | 1908978350 | 22650 | 22750 | 22750 | 22650 | 6111 |
| 610 | 20241218 | 090600 | 1770440750 | 22750 | 22800 | 22850 | 22700 | 8444 |
| 611 | 20241218 | 090500 | 1578203550 | 22800 | 22800 | 22800 | 22700 | 5404 |
| 612 | 20241218 | 090400 | 1455132950 | 22800 | 22650 | 22800 | 22600 | 10363 |
| 613 | 20241218 | 090300 | 1219981750 | 22700 | 22700 | 22750 | 22650 | 8773 |
| 614 | 20241218 | 090200 | 1020838650 | 22750 | 22750 | 22750 | 22650 | 9424 |
| 615 | 20241218 | 090100 | 807037300 | 22750 | 22800 | 22900 | 22700 | 9006 |
| 616 | 20241218 | 090000 | 602124450 | 22750 | 23200 | 23250 | 22700 | 25430 |