34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 192600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 3 | 20241218 | 192500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20241218 | 192400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20241218 | 192300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20241218 | 192200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20241218 | 192100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20241218 | 192000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20241218 | 191900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20241218 | 191800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20241218 | 191700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20241218 | 191600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20241218 | 191500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20241218 | 191400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20241218 | 191300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20241218 | 191200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20241218 | 191100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20241218 | 191000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20241218 | 190900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20241218 | 190800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20241218 | 190700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20241218 | 190600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20241218 | 190500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20241218 | 190400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20241218 | 190300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20241218 | 190200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20241218 | 190100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20241218 | 190000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20241218 | 185900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20241218 | 185800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20241218 | 185700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20241218 | 185600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 33 | 20241218 | 185500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20241218 | 185400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20241218 | 185300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20241218 | 185200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20241218 | 185100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20241218 | 185000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20241218 | 184900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20241218 | 184800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20241218 | 184700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20241218 | 184600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20241218 | 184500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20241218 | 184400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20241218 | 184300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20241218 | 184200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20241218 | 184100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20241218 | 184000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20241218 | 183900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20241218 | 183800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20241218 | 183700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20241218 | 183600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20241218 | 183500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20241218 | 183400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20241218 | 183300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20241218 | 183200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20241218 | 183100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20241218 | 183000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20241218 | 182900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20241218 | 182800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20241218 | 182700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20241218 | 182600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 63 | 20241218 | 182500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20241218 | 182400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20241218 | 182300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20241218 | 182200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20241218 | 182100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20241218 | 182000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20241218 | 181900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20241218 | 181800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20241218 | 181700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20241218 | 181600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20241218 | 181500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20241218 | 181400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20241218 | 181300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20241218 | 181200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20241218 | 181100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20241218 | 181000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20241218 | 180900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20241218 | 180800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20241218 | 180700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20241218 | 180600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20241218 | 180500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20241218 | 180400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20241218 | 180300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20241218 | 180200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20241218 | 180100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20241218 | 180000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20241218 | 175900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20241218 | 175800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20241218 | 175700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20241218 | 175600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 93 | 20241218 | 175500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20241218 | 175400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20241218 | 175300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20241218 | 175200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20241218 | 175100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20241218 | 175000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20241218 | 174900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20241218 | 174800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20241218 | 174700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20241218 | 174600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20241218 | 174500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20241218 | 174400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20241218 | 174300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20241218 | 174200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20241218 | 174100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20241218 | 174000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20241218 | 173900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20241218 | 173800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20241218 | 173700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20241218 | 173600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20241218 | 173500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20241218 | 173400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20241218 | 173300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20241218 | 173200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20241218 | 173100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20241218 | 173000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20241218 | 172900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20241218 | 172800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20241218 | 172700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20241218 | 172600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 123 | 20241218 | 172500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20241218 | 172400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20241218 | 172300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20241218 | 172200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20241218 | 172100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20241218 | 172000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20241218 | 171900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20241218 | 171800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20241218 | 171700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20241218 | 171600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20241218 | 171500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20241218 | 171400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20241218 | 171300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20241218 | 171200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20241218 | 171100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20241218 | 171000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20241218 | 170900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20241218 | 170800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20241218 | 170700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20241218 | 170600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20241218 | 170500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20241218 | 170400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20241218 | 170300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20241218 | 170200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20241218 | 170100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20241218 | 170000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20241218 | 165900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20241218 | 165800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20241218 | 165700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20241218 | 165600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 153 | 20241218 | 165500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20241218 | 165400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20241218 | 165300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20241218 | 165200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20241218 | 165100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20241218 | 165000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20241218 | 164900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20241218 | 164800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20241218 | 164700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20241218 | 164600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20241218 | 164500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20241218 | 164400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20241218 | 164300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20241218 | 164200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20241218 | 164100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20241218 | 164000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20241218 | 163900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20241218 | 163800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20241218 | 163700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20241218 | 163600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20241218 | 163500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20241218 | 163400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20241218 | 163300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20241218 | 163200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20241218 | 163100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20241218 | 163000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20241218 | 162900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20241218 | 162800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20241218 | 162700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20241218 | 162600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 183 | 20241218 | 162500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20241218 | 162400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20241218 | 162300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20241218 | 162200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20241218 | 162100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20241218 | 162000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20241218 | 161900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20241218 | 161800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20241218 | 161700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20241218 | 161600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20241218 | 161500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20241218 | 161400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20241218 | 161300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20241218 | 161200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20241218 | 161100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20241218 | 161000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20241218 | 160900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20241218 | 160800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20241218 | 160700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20241218 | 160600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20241218 | 160500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20241218 | 160400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20241218 | 160300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20241218 | 160200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20241218 | 160100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20241218 | 160000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20241218 | 155900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20241218 | 155800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20241218 | 155700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20241218 | 155600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 213 | 20241218 | 155500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20241218 | 155400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20241218 | 155300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20241218 | 155200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20241218 | 155100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20241218 | 155000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20241218 | 154900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20241218 | 154800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20241218 | 154700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20241218 | 154600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20241218 | 154500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20241218 | 154400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20241218 | 154300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20241218 | 154200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20241218 | 154100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20241218 | 154000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20241218 | 153900 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20241218 | 153800 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20241218 | 153700 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20241218 | 153600 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20241218 | 153500 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 234 | 20241218 | 153400 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 235 | 20241218 | 153300 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 236 | 20241218 | 153200 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 237 | 20241218 | 153100 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 238 | 20241218 | 153000 | 27411821400 | 40100 | 40100 | 40100 | 40100 | 10539 |
| 239 | 20241218 | 152900 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 240 | 20241218 | 152800 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 241 | 20241218 | 152700 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 242 | 20241218 | 152600 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 243 | 20241218 | 152500 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20241218 | 152400 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20241218 | 152300 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20241218 | 152200 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20241218 | 152100 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20241218 | 152000 | 26989207500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20241218 | 151900 | 26989207500 | 39900 | 39900 | 39950 | 39800 | 2131 |
| 250 | 20241218 | 151800 | 26904211850 | 39800 | 39750 | 39900 | 39700 | 3809 |
| 251 | 20241218 | 151700 | 26752591100 | 39800 | 39900 | 39900 | 39750 | 2412 |
| 252 | 20241218 | 151600 | 26656543550 | 39900 | 40050 | 40050 | 39900 | 2753 |
| 253 | 20241218 | 151500 | 26546616650 | 39950 | 39950 | 40000 | 39950 | 1454 |
| 254 | 20241218 | 151400 | 26488504550 | 39950 | 40000 | 40050 | 39950 | 770 |
| 255 | 20241218 | 151300 | 26457709500 | 39950 | 40050 | 40050 | 39950 | 938 |
| 256 | 20241218 | 151200 | 26420186150 | 40050 | 40000 | 40050 | 39950 | 978 |
| 257 | 20241218 | 151100 | 26381067250 | 40000 | 40000 | 40050 | 39950 | 1742 |
| 258 | 20241218 | 151000 | 26311399250 | 40000 | 40050 | 40100 | 40000 | 1137 |
| 259 | 20241218 | 150900 | 26265862300 | 40050 | 40100 | 40100 | 40050 | 443 |
| 260 | 20241218 | 150800 | 26248098050 | 40150 | 40100 | 40150 | 40050 | 939 |
| 261 | 20241218 | 150700 | 26210443950 | 40100 | 40100 | 40100 | 40050 | 625 |
| 262 | 20241218 | 150600 | 26185382150 | 40050 | 40100 | 40150 | 40050 | 824 |
| 263 | 20241218 | 150500 | 26152342050 | 40100 | 40100 | 40100 | 40050 | 476 |
| 264 | 20241218 | 150400 | 26133268750 | 40100 | 40100 | 40100 | 39950 | 889 |
| 265 | 20241218 | 150300 | 26097698150 | 40100 | 40050 | 40100 | 40000 | 1438 |
| 266 | 20241218 | 150200 | 26040170400 | 40050 | 40150 | 40150 | 40000 | 1758 |
| 267 | 20241218 | 150100 | 25969788750 | 40150 | 40150 | 40200 | 40050 | 1880 |
| 268 | 20241218 | 150000 | 25894405200 | 40200 | 40250 | 40250 | 40150 | 171 |
| 269 | 20241218 | 145900 | 25887526550 | 40250 | 40150 | 40250 | 40150 | 577 |
| 270 | 20241218 | 145800 | 25864345650 | 40200 | 40200 | 40250 | 40150 | 637 |
| 271 | 20241218 | 145700 | 25838732300 | 40200 | 40150 | 40200 | 40150 | 782 |
| 272 | 20241218 | 145600 | 25807323100 | 40200 | 40250 | 40250 | 40150 | 370 |
| 273 | 20241218 | 145500 | 25792445500 | 40200 | 40150 | 40250 | 40150 | 880 |
| 274 | 20241218 | 145400 | 25757075000 | 40150 | 40250 | 40250 | 40150 | 1316 |
| 275 | 20241218 | 145300 | 25704164000 | 40250 | 40300 | 40300 | 40200 | 723 |
| 276 | 20241218 | 145200 | 25675057700 | 40300 | 40400 | 40400 | 40250 | 895 |
| 277 | 20241218 | 145100 | 25638964800 | 40400 | 40350 | 40400 | 40300 | 505 |
| 278 | 20241218 | 145000 | 25618588900 | 40350 | 40300 | 40350 | 40250 | 777 |
| 279 | 20241218 | 144900 | 25587263800 | 40300 | 40350 | 40350 | 40250 | 1177 |
| 280 | 20241218 | 144800 | 25539803550 | 40350 | 40350 | 40350 | 40300 | 982 |
| 281 | 20241218 | 144700 | 25500215150 | 40350 | 40350 | 40350 | 40300 | 265 |
| 282 | 20241218 | 144600 | 25489524100 | 40350 | 40250 | 40350 | 40250 | 1200 |
| 283 | 20241218 | 144500 | 25441165900 | 40250 | 40300 | 40300 | 40250 | 775 |
| 284 | 20241218 | 144400 | 25409954250 | 40300 | 40350 | 40350 | 40300 | 1017 |
| 285 | 20241218 | 144300 | 25368964450 | 40350 | 40350 | 40350 | 40300 | 536 |
| 286 | 20241218 | 144200 | 25347339000 | 40350 | 40350 | 40350 | 40300 | 708 |
| 287 | 20241218 | 144100 | 25318789900 | 40350 | 40350 | 40350 | 40300 | 911 |
| 288 | 20241218 | 144000 | 25282031800 | 40300 | 40350 | 40350 | 40300 | 866 |
| 289 | 20241218 | 143900 | 25247099250 | 40350 | 40350 | 40350 | 40300 | 393 |
| 290 | 20241218 | 143800 | 25231241750 | 40350 | 40350 | 40350 | 40300 | 793 |
| 291 | 20241218 | 143700 | 25199273850 | 40350 | 40350 | 40350 | 40300 | 1168 |
| 292 | 20241218 | 143600 | 25152145200 | 40350 | 40350 | 40350 | 40300 | 686 |
| 293 | 20241218 | 143500 | 25124468550 | 40350 | 40350 | 40350 | 40350 | 635 |
| 294 | 20241218 | 143400 | 25098846300 | 40350 | 40300 | 40400 | 40300 | 1150 |
| 295 | 20241218 | 143300 | 25052423050 | 40350 | 40400 | 40400 | 40300 | 1932 |
| 296 | 20241218 | 143200 | 24974443550 | 40400 | 40400 | 40400 | 40350 | 677 |
| 297 | 20241218 | 143100 | 24947093900 | 40400 | 40400 | 40400 | 40400 | 986 |
| 298 | 20241218 | 143000 | 24907259500 | 40350 | 40400 | 40400 | 40350 | 644 |
| 299 | 20241218 | 142900 | 24881246400 | 40400 | 40400 | 40400 | 40350 | 768 |
| 300 | 20241218 | 142800 | 24850225600 | 40350 | 40350 | 40400 | 40300 | 717 |
| 301 | 20241218 | 142700 | 24821279300 | 40350 | 40400 | 40400 | 40300 | 1594 |
| 302 | 20241218 | 142600 | 24756943850 | 40400 | 40400 | 40400 | 40350 | 607 |
| 303 | 20241218 | 142500 | 24732423350 | 40400 | 40350 | 40400 | 40300 | 2382 |
| 304 | 20241218 | 142400 | 24636294600 | 40350 | 40350 | 40350 | 40300 | 507 |
| 305 | 20241218 | 142300 | 24615843300 | 40350 | 40350 | 40350 | 40300 | 688 |
| 306 | 20241218 | 142200 | 24588104000 | 40300 | 40300 | 40350 | 40250 | 652 |
| 307 | 20241218 | 142100 | 24561811450 | 40250 | 40250 | 40300 | 40200 | 1437 |
| 308 | 20241218 | 142000 | 24503968350 | 40250 | 40300 | 40300 | 40250 | 1141 |
| 309 | 20241218 | 141900 | 24458019750 | 40300 | 40250 | 40350 | 40250 | 940 |
| 310 | 20241218 | 141800 | 24420124900 | 40250 | 40350 | 40400 | 40250 | 4273 |
| 311 | 20241218 | 141700 | 24247885950 | 40300 | 40250 | 40350 | 40250 | 1238 |
| 312 | 20241218 | 141600 | 24197996850 | 40300 | 40300 | 40300 | 40250 | 1501 |
| 313 | 20241218 | 141500 | 24137554700 | 40300 | 40250 | 40300 | 40250 | 220 |
| 314 | 20241218 | 141400 | 24128692550 | 40300 | 40300 | 40300 | 40250 | 564 |
| 315 | 20241218 | 141300 | 24105986450 | 40250 | 40300 | 40300 | 40250 | 700 |
| 316 | 20241218 | 141200 | 24077783100 | 40300 | 40250 | 40300 | 40250 | 930 |
| 317 | 20241218 | 141100 | 24040335950 | 40250 | 40250 | 40250 | 40200 | 290 |
| 318 | 20241218 | 141000 | 24028666600 | 40250 | 40200 | 40250 | 40200 | 531 |
| 319 | 20241218 | 140900 | 24007294100 | 40250 | 40300 | 40300 | 40250 | 1324 |
| 320 | 20241218 | 140800 | 23953997050 | 40300 | 40250 | 40300 | 40200 | 321 |
| 321 | 20241218 | 140700 | 23941071750 | 40250 | 40250 | 40300 | 40200 | 945 |
| 322 | 20241218 | 140600 | 23903021250 | 40250 | 40250 | 40250 | 40200 | 1456 |
| 323 | 20241218 | 140500 | 23844417500 | 40250 | 40200 | 40250 | 40200 | 534 |
| 324 | 20241218 | 140400 | 23822926200 | 40200 | 40200 | 40250 | 40200 | 1494 |
| 325 | 20241218 | 140300 | 23762832750 | 40200 | 40150 | 40200 | 40150 | 1608 |
| 326 | 20241218 | 140200 | 23698201250 | 40150 | 40150 | 40200 | 40150 | 747 |
| 327 | 20241218 | 140100 | 23668206600 | 40150 | 40150 | 40200 | 40150 | 1949 |
| 328 | 20241218 | 140000 | 23589950000 | 40150 | 40200 | 40250 | 40150 | 922 |
| 329 | 20241218 | 135900 | 23552881700 | 40200 | 40150 | 40250 | 40150 | 2257 |
| 330 | 20241218 | 135800 | 23462147400 | 40200 | 40150 | 40200 | 40100 | 2597 |
| 331 | 20241218 | 135700 | 23357845450 | 40150 | 40000 | 40150 | 40000 | 18338 |
| 332 | 20241218 | 135600 | 22623373350 | 40000 | 40000 | 40000 | 39950 | 198 |
| 333 | 20241218 | 135500 | 22615454550 | 40000 | 40000 | 40050 | 40000 | 1204 |
| 334 | 20241218 | 135400 | 22567250200 | 40000 | 40000 | 40050 | 40000 | 1089 |
| 335 | 20241218 | 135300 | 22523641050 | 40050 | 39950 | 40050 | 39950 | 614 |
| 336 | 20241218 | 135200 | 22499087400 | 39950 | 40000 | 40000 | 39950 | 762 |
| 337 | 20241218 | 135100 | 22468623200 | 40000 | 40000 | 40000 | 39850 | 1498 |
| 338 | 20241218 | 135000 | 22408814600 | 39950 | 40000 | 40000 | 39900 | 2054 |
| 339 | 20241218 | 134900 | 22326798100 | 40000 | 39950 | 40000 | 39950 | 656 |
| 340 | 20241218 | 134800 | 22300559250 | 40000 | 39900 | 40000 | 39900 | 556 |
| 341 | 20241218 | 134700 | 22278344150 | 39900 | 39950 | 39950 | 39900 | 193 |
| 342 | 20241218 | 134600 | 22270634150 | 39950 | 39900 | 39950 | 39900 | 1092 |
| 343 | 20241218 | 134500 | 22227039300 | 39950 | 39950 | 39950 | 39900 | 541 |
| 344 | 20241218 | 134400 | 22205430150 | 40000 | 40000 | 40000 | 39950 | 879 |
| 345 | 20241218 | 134300 | 22170302650 | 40000 | 40000 | 40000 | 39950 | 693 |
| 346 | 20241218 | 134200 | 22142583700 | 40000 | 39950 | 40000 | 39950 | 1762 |
| 347 | 20241218 | 134100 | 22072110300 | 39950 | 40000 | 40000 | 39900 | 610 |
| 348 | 20241218 | 134000 | 22047733800 | 39950 | 39950 | 40000 | 39950 | 1081 |
| 349 | 20241218 | 133900 | 22004525400 | 39950 | 39950 | 40000 | 39950 | 349 |
| 350 | 20241218 | 133800 | 21990579700 | 39950 | 40000 | 40000 | 39950 | 1144 |
| 351 | 20241218 | 133700 | 21944857300 | 40000 | 40000 | 40000 | 39950 | 2090 |
| 352 | 20241218 | 133600 | 21861260550 | 40000 | 39950 | 40000 | 39950 | 1090 |
| 353 | 20241218 | 133500 | 21817698800 | 40000 | 39950 | 40000 | 39900 | 581 |
| 354 | 20241218 | 133400 | 21794492200 | 39950 | 39850 | 39950 | 39850 | 808 |
| 355 | 20241218 | 133300 | 21762241500 | 39850 | 39900 | 39900 | 39800 | 386 |
| 356 | 20241218 | 133200 | 21746857500 | 39850 | 39900 | 40000 | 39800 | 5685 |
| 357 | 20241218 | 133100 | 21519960600 | 39900 | 39750 | 39900 | 39700 | 4197 |
| 358 | 20241218 | 133000 | 21352867600 | 39750 | 39750 | 39750 | 39700 | 372 |
| 359 | 20241218 | 132900 | 21338085800 | 39750 | 39750 | 39750 | 39700 | 1263 |
| 360 | 20241218 | 132800 | 21287935600 | 39750 | 39750 | 39750 | 39700 | 107 |
| 361 | 20241218 | 132700 | 21283682800 | 39750 | 39700 | 39750 | 39700 | 477 |
| 362 | 20241218 | 132600 | 21264744250 | 39650 | 39650 | 39700 | 39650 | 166 |
| 363 | 20241218 | 132500 | 21258154500 | 39650 | 39650 | 39700 | 39650 | 169 |
| 364 | 20241218 | 132400 | 21251447500 | 39700 | 39650 | 39700 | 39650 | 270 |
| 365 | 20241218 | 132300 | 21240735250 | 39650 | 39600 | 39650 | 39600 | 650 |
| 366 | 20241218 | 132200 | 21214963250 | 39600 | 39600 | 39600 | 39600 | 84 |
| 367 | 20241218 | 132100 | 21211636850 | 39600 | 39600 | 39600 | 39550 | 313 |
| 368 | 20241218 | 132000 | 21199245550 | 39600 | 39650 | 39650 | 39550 | 426 |
| 369 | 20241218 | 131900 | 21182364600 | 39600 | 39750 | 39750 | 39600 | 2703 |
| 370 | 20241218 | 131800 | 21075213250 | 39750 | 39700 | 39750 | 39700 | 195 |
| 371 | 20241218 | 131700 | 21067462700 | 39750 | 39750 | 39750 | 39700 | 326 |
| 372 | 20241218 | 131600 | 21054512700 | 39750 | 39750 | 39750 | 39700 | 164 |
| 373 | 20241218 | 131500 | 21047993900 | 39750 | 39750 | 39750 | 39700 | 242 |
| 374 | 20241218 | 131400 | 21038377550 | 39700 | 39700 | 39750 | 39700 | 385 |
| 375 | 20241218 | 131300 | 21023086400 | 39700 | 39700 | 39750 | 39700 | 1018 |
| 376 | 20241218 | 131200 | 20982658700 | 39700 | 39650 | 39700 | 39650 | 463 |
| 377 | 20241218 | 131100 | 20964299150 | 39650 | 39650 | 39650 | 39600 | 200 |
| 378 | 20241218 | 131000 | 20956371900 | 39600 | 39600 | 39650 | 39600 | 369 |
| 379 | 20241218 | 130900 | 20941751000 | 39650 | 39600 | 39650 | 39600 | 332 |
| 380 | 20241218 | 130800 | 20928600400 | 39600 | 39650 | 39650 | 39600 | 59 |
| 381 | 20241218 | 130700 | 20926262300 | 39650 | 39650 | 39650 | 39600 | 207 |
| 382 | 20241218 | 130600 | 20918059050 | 39650 | 39600 | 39650 | 39600 | 87 |
| 383 | 20241218 | 130500 | 20914609950 | 39650 | 39600 | 39650 | 39600 | 194 |
| 384 | 20241218 | 130400 | 20906926000 | 39600 | 39600 | 39600 | 39550 | 451 |
| 385 | 20241218 | 130300 | 20889067900 | 39600 | 39600 | 39650 | 39550 | 294 |
| 386 | 20241218 | 130200 | 20877431500 | 39550 | 39600 | 39600 | 39500 | 415 |
| 387 | 20241218 | 130100 | 20861015750 | 39600 | 39700 | 39700 | 39600 | 624 |
| 388 | 20241218 | 130000 | 20836299200 | 39700 | 39650 | 39700 | 39650 | 602 |
| 389 | 20241218 | 125900 | 20812426400 | 39650 | 39600 | 39650 | 39600 | 328 |
| 390 | 20241218 | 125800 | 20799429800 | 39650 | 39550 | 39650 | 39550 | 143 |
| 391 | 20241218 | 125700 | 20793767400 | 39550 | 39550 | 39600 | 39550 | 86 |
| 392 | 20241218 | 125600 | 20790362850 | 39550 | 39550 | 39600 | 39500 | 322 |
| 393 | 20241218 | 125500 | 20777624250 | 39600 | 39450 | 39600 | 39450 | 534 |
| 394 | 20241218 | 125400 | 20756530150 | 39450 | 39500 | 39500 | 39450 | 287 |
| 395 | 20241218 | 125300 | 20745204400 | 39450 | 39400 | 39500 | 39400 | 759 |
| 396 | 20241218 | 125200 | 20715243900 | 39450 | 39500 | 39500 | 39450 | 260 |
| 397 | 20241218 | 125100 | 20704986850 | 39500 | 39550 | 39600 | 39450 | 2316 |
| 398 | 20241218 | 125000 | 20613541900 | 39550 | 39600 | 39650 | 39550 | 1002 |
| 399 | 20241218 | 124900 | 20573909100 | 39650 | 39600 | 39650 | 39600 | 835 |
| 400 | 20241218 | 124800 | 20540843050 | 39650 | 39600 | 39650 | 39600 | 112 |
| 401 | 20241218 | 124700 | 20536403000 | 39650 | 39600 | 39650 | 39550 | 145 |
| 402 | 20241218 | 124600 | 20530660150 | 39600 | 39700 | 39750 | 39600 | 1040 |
| 403 | 20241218 | 124500 | 20489421000 | 39700 | 39650 | 39700 | 39650 | 73 |
| 404 | 20241218 | 124400 | 20486523150 | 39600 | 39650 | 39700 | 39600 | 218 |
| 405 | 20241218 | 124300 | 20477874300 | 39650 | 39700 | 39700 | 39650 | 707 |
| 406 | 20241218 | 124200 | 20449833950 | 39700 | 39700 | 39700 | 39700 | 228 |
| 407 | 20241218 | 124100 | 20440782350 | 39700 | 39700 | 39750 | 39700 | 476 |
| 408 | 20241218 | 124000 | 20421884350 | 39700 | 39700 | 39750 | 39700 | 415 |
| 409 | 20241218 | 123900 | 20405398850 | 39700 | 39650 | 39700 | 39650 | 436 |
| 410 | 20241218 | 123800 | 20388106650 | 39650 | 39600 | 39650 | 39550 | 303 |
| 411 | 20241218 | 123700 | 20376107850 | 39600 | 39600 | 39650 | 39600 | 212 |
| 412 | 20241218 | 123600 | 20367706350 | 39650 | 39600 | 39650 | 39600 | 393 |
| 413 | 20241218 | 123500 | 20352126700 | 39600 | 39700 | 39700 | 39600 | 1128 |
| 414 | 20241218 | 123400 | 20307413850 | 39750 | 39750 | 39750 | 39700 | 129 |
| 415 | 20241218 | 123300 | 20302291150 | 39700 | 39700 | 39750 | 39650 | 1574 |
| 416 | 20241218 | 123200 | 20239751450 | 39750 | 39750 | 39750 | 39700 | 156 |
| 417 | 20241218 | 123100 | 20233550800 | 39750 | 39700 | 39750 | 39700 | 129 |
| 418 | 20241218 | 123000 | 20228428900 | 39700 | 39700 | 39750 | 39650 | 417 |
| 419 | 20241218 | 122900 | 20211870150 | 39700 | 39600 | 39700 | 39600 | 340 |
| 420 | 20241218 | 122800 | 20198396100 | 39600 | 39650 | 39650 | 39600 | 344 |
| 421 | 20241218 | 122700 | 20184773250 | 39650 | 39650 | 39650 | 39600 | 563 |
| 422 | 20241218 | 122600 | 20162451300 | 39650 | 39650 | 39650 | 39600 | 361 |
| 423 | 20241218 | 122500 | 20148149150 | 39650 | 39650 | 39700 | 39650 | 193 |
| 424 | 20241218 | 122400 | 20140490800 | 39650 | 39650 | 39700 | 39600 | 848 |
| 425 | 20241218 | 122300 | 20106864900 | 39700 | 39700 | 39700 | 39700 | 75 |
| 426 | 20241218 | 122200 | 20103887400 | 39700 | 39750 | 39750 | 39700 | 728 |
| 427 | 20241218 | 122100 | 20074972850 | 39750 | 39700 | 39750 | 39700 | 152 |
| 428 | 20241218 | 122000 | 20068931350 | 39700 | 39700 | 39750 | 39700 | 159 |
| 429 | 20241218 | 121900 | 20062614450 | 39700 | 39750 | 39750 | 39700 | 453 |
| 430 | 20241218 | 121800 | 20044628250 | 39750 | 39700 | 39750 | 39700 | 265 |
| 431 | 20241218 | 121700 | 20034096050 | 39700 | 39700 | 39700 | 39650 | 34 |
| 432 | 20241218 | 121600 | 20032746350 | 39700 | 39700 | 39700 | 39700 | 494 |
| 433 | 20241218 | 121500 | 20013134550 | 39700 | 39700 | 39700 | 39650 | 108 |
| 434 | 20241218 | 121400 | 20008847200 | 39700 | 39700 | 39700 | 39700 | 209 |
| 435 | 20241218 | 121300 | 20000549900 | 39700 | 39700 | 39700 | 39650 | 353 |
| 436 | 20241218 | 121200 | 19986539950 | 39800 | 39700 | 39800 | 39700 | 606 |
| 437 | 20241218 | 121100 | 19962451050 | 39750 | 39700 | 39750 | 39700 | 330 |
| 438 | 20241218 | 121000 | 19949347800 | 39700 | 39750 | 39750 | 39650 | 364 |
| 439 | 20241218 | 120900 | 19934879900 | 39800 | 39550 | 39800 | 39550 | 3211 |
| 440 | 20241218 | 120800 | 19807494300 | 39600 | 39500 | 39600 | 39500 | 223 |
| 441 | 20241218 | 120700 | 19798672800 | 39550 | 39550 | 39550 | 39500 | 130 |
| 442 | 20241218 | 120600 | 19793532350 | 39550 | 39500 | 39550 | 39450 | 850 |
| 443 | 20241218 | 120500 | 19759961150 | 39500 | 39550 | 39550 | 39500 | 117 |
| 444 | 20241218 | 120400 | 19755337050 | 39500 | 39550 | 39600 | 39450 | 2219 |
| 445 | 20241218 | 120300 | 19667674850 | 39600 | 39550 | 39600 | 39550 | 689 |
| 446 | 20241218 | 120200 | 19640405800 | 39550 | 39600 | 39600 | 39550 | 41 |
| 447 | 20241218 | 120100 | 19638782650 | 39600 | 39600 | 39600 | 39550 | 270 |
| 448 | 20241218 | 120000 | 19628092650 | 39600 | 39550 | 39600 | 39550 | 242 |
| 449 | 20241218 | 115900 | 19618509500 | 39600 | 39600 | 39600 | 39550 | 166 |
| 450 | 20241218 | 115800 | 19611935950 | 39600 | 39600 | 39600 | 39550 | 234 |
| 451 | 20241218 | 115700 | 19602672300 | 39600 | 39550 | 39600 | 39550 | 630 |
| 452 | 20241218 | 115600 | 19577732650 | 39550 | 39500 | 39550 | 39500 | 173 |
| 453 | 20241218 | 115500 | 19570895300 | 39550 | 39500 | 39600 | 39500 | 471 |
| 454 | 20241218 | 115400 | 19552267500 | 39550 | 39600 | 39600 | 39500 | 1435 |
| 455 | 20241218 | 115300 | 19495510800 | 39600 | 39600 | 39650 | 39600 | 497 |
| 456 | 20241218 | 115200 | 19475822200 | 39600 | 39650 | 39650 | 39600 | 467 |
| 457 | 20241218 | 115100 | 19457327700 | 39650 | 39650 | 39650 | 39600 | 1660 |
| 458 | 20241218 | 115000 | 19391509150 | 39700 | 39700 | 39700 | 39650 | 383 |
| 459 | 20241218 | 114900 | 19376310150 | 39700 | 39650 | 39700 | 39650 | 926 |
| 460 | 20241218 | 114800 | 19339580900 | 39650 | 39600 | 39650 | 39600 | 1035 |
| 461 | 20241218 | 114700 | 19298570850 | 39600 | 39500 | 39600 | 39500 | 1143 |
| 462 | 20241218 | 114600 | 19253324300 | 39550 | 39500 | 39550 | 39500 | 309 |
| 463 | 20241218 | 114500 | 19241108350 | 39500 | 39500 | 39500 | 39400 | 1218 |
| 464 | 20241218 | 114400 | 19193081900 | 39550 | 39550 | 39550 | 39500 | 1933 |
| 465 | 20241218 | 114300 | 19116660300 | 39600 | 39550 | 39600 | 39500 | 756 |
| 466 | 20241218 | 114200 | 19086758100 | 39550 | 39450 | 39550 | 39450 | 1202 |
| 467 | 20241218 | 114100 | 19039258500 | 39450 | 39450 | 39450 | 39400 | 549 |
| 468 | 20241218 | 114000 | 19017601200 | 39400 | 39450 | 39450 | 39350 | 1781 |
| 469 | 20241218 | 113900 | 18947422050 | 39450 | 39300 | 39450 | 39300 | 1525 |
| 470 | 20241218 | 113800 | 18887360950 | 39300 | 39250 | 39300 | 39250 | 374 |
| 471 | 20241218 | 113700 | 18872674450 | 39250 | 39250 | 39300 | 39250 | 262 |
| 472 | 20241218 | 113600 | 18862389500 | 39300 | 39250 | 39300 | 39250 | 358 |
| 473 | 20241218 | 113500 | 18848333950 | 39250 | 39350 | 39350 | 39250 | 234 |
| 474 | 20241218 | 113400 | 18839145150 | 39350 | 39200 | 39350 | 39200 | 1400 |
| 475 | 20241218 | 113300 | 18784214700 | 39200 | 39100 | 39200 | 39100 | 559 |
| 476 | 20241218 | 113200 | 18762332750 | 39100 | 39050 | 39150 | 39050 | 764 |
| 477 | 20241218 | 113100 | 18732461500 | 39050 | 39100 | 39150 | 39050 | 2805 |
| 478 | 20241218 | 113000 | 18622873400 | 39150 | 39150 | 39200 | 39100 | 852 |
| 479 | 20241218 | 112900 | 18589541550 | 39150 | 39150 | 39150 | 39100 | 460 |
| 480 | 20241218 | 112800 | 18571547750 | 39100 | 39100 | 39150 | 39100 | 316 |
| 481 | 20241218 | 112700 | 18559188200 | 39150 | 39150 | 39200 | 39100 | 750 |
| 482 | 20241218 | 112600 | 18529834450 | 39150 | 39050 | 39150 | 39050 | 1457 |
| 483 | 20241218 | 112500 | 18472873650 | 39050 | 39150 | 39150 | 39050 | 1107 |
| 484 | 20241218 | 112400 | 18429627100 | 39200 | 39150 | 39200 | 39100 | 2471 |
| 485 | 20241218 | 112300 | 18332971300 | 39150 | 39150 | 39200 | 39100 | 953 |
| 486 | 20241218 | 112200 | 18295670250 | 39200 | 39200 | 39200 | 39150 | 613 |
| 487 | 20241218 | 112100 | 18271669550 | 39200 | 39150 | 39200 | 39100 | 1137 |
| 488 | 20241218 | 112000 | 18227186250 | 39100 | 39100 | 39150 | 39050 | 2829 |
| 489 | 20241218 | 111900 | 18116574250 | 39100 | 39150 | 39150 | 39050 | 3190 |
| 490 | 20241218 | 111800 | 17991845400 | 39150 | 39200 | 39200 | 39100 | 2240 |
| 491 | 20241218 | 111700 | 17904140550 | 39200 | 39150 | 39200 | 39100 | 1176 |
| 492 | 20241218 | 111600 | 17858112600 | 39200 | 39200 | 39200 | 39150 | 3243 |
| 493 | 20241218 | 111500 | 17731129400 | 39200 | 39350 | 39350 | 39200 | 2161 |
| 494 | 20241218 | 111400 | 17646375900 | 39300 | 39250 | 39350 | 39200 | 1192 |
| 495 | 20241218 | 111300 | 17599562650 | 39250 | 39300 | 39300 | 39150 | 12105 |
| 496 | 20241218 | 111200 | 17124813500 | 39300 | 39400 | 39400 | 39300 | 2588 |
| 497 | 20241218 | 111100 | 17023086250 | 39350 | 39400 | 39400 | 39350 | 2572 |
| 498 | 20241218 | 111000 | 16921863000 | 39350 | 39400 | 39450 | 39350 | 2020 |
| 499 | 20241218 | 110900 | 16842321400 | 39400 | 39550 | 39550 | 39400 | 9574 |
| 500 | 20241218 | 110800 | 16464540800 | 39550 | 39600 | 39650 | 39500 | 3232 |
| 501 | 20241218 | 110700 | 16336821100 | 39600 | 39600 | 39650 | 39550 | 123 |
| 502 | 20241218 | 110600 | 16331946350 | 39550 | 39600 | 39650 | 39550 | 635 |
| 503 | 20241218 | 110500 | 16306796900 | 39600 | 39550 | 39650 | 39550 | 237 |
| 504 | 20241218 | 110400 | 16297408600 | 39550 | 39650 | 39650 | 39550 | 671 |
| 505 | 20241218 | 110300 | 16270848450 | 39650 | 39650 | 39650 | 39600 | 115 |
| 506 | 20241218 | 110200 | 16266291100 | 39650 | 39550 | 39650 | 39500 | 2162 |
| 507 | 20241218 | 110100 | 16180785200 | 39550 | 39600 | 39650 | 39550 | 789 |
| 508 | 20241218 | 110000 | 16149576850 | 39500 | 39650 | 39700 | 39500 | 3820 |
| 509 | 20241218 | 105900 | 15998280200 | 39650 | 39650 | 39700 | 39600 | 267 |
| 510 | 20241218 | 105800 | 15987694650 | 39600 | 39650 | 39650 | 39600 | 834 |
| 511 | 20241218 | 105700 | 15954661550 | 39650 | 39650 | 39700 | 39650 | 339 |
| 512 | 20241218 | 105600 | 15941213000 | 39600 | 39600 | 39650 | 39550 | 1786 |
| 513 | 20241218 | 105500 | 15870453050 | 39600 | 39600 | 39600 | 39500 | 2326 |
| 514 | 20241218 | 105400 | 15778481600 | 39550 | 39600 | 39600 | 39550 | 867 |
| 515 | 20241218 | 105300 | 15744183550 | 39600 | 39600 | 39600 | 39500 | 401 |
| 516 | 20241218 | 105200 | 15728323800 | 39500 | 39550 | 39600 | 39500 | 1369 |
| 517 | 20241218 | 105100 | 15674222100 | 39500 | 39600 | 39600 | 39500 | 4752 |
| 518 | 20241218 | 105000 | 15486452750 | 39550 | 39600 | 39650 | 39550 | 3465 |
| 519 | 20241218 | 104900 | 15349310350 | 39600 | 39600 | 39650 | 39550 | 2136 |
| 520 | 20241218 | 104800 | 15264703400 | 39600 | 39700 | 39750 | 39600 | 5118 |
| 521 | 20241218 | 104700 | 15061797000 | 39750 | 39700 | 39750 | 39650 | 769 |
| 522 | 20241218 | 104600 | 15031284750 | 39700 | 39750 | 39750 | 39650 | 3364 |
| 523 | 20241218 | 104500 | 14897711800 | 39750 | 39800 | 39800 | 39750 | 463 |
| 524 | 20241218 | 104400 | 14879301100 | 39800 | 39800 | 39800 | 39750 | 531 |
| 525 | 20241218 | 104300 | 14858181450 | 39800 | 39800 | 39900 | 39700 | 1647 |
| 526 | 20241218 | 104200 | 14792707050 | 39800 | 39850 | 39900 | 39800 | 2173 |
| 527 | 20241218 | 104100 | 14706160800 | 39850 | 39900 | 39900 | 39850 | 962 |
| 528 | 20241218 | 104000 | 14667822200 | 39900 | 40050 | 40050 | 39850 | 255 |
| 529 | 20241218 | 103900 | 14657645050 | 39800 | 39750 | 40250 | 39750 | 2429 |
| 530 | 20241218 | 103800 | 14560726800 | 39800 | 39800 | 39850 | 39750 | 2719 |
| 531 | 20241218 | 103700 | 14452537500 | 39800 | 39900 | 39900 | 39800 | 1337 |
| 532 | 20241218 | 103600 | 14399258300 | 39850 | 39850 | 39900 | 39850 | 1246 |
| 533 | 20241218 | 103500 | 14349597500 | 39900 | 39900 | 39900 | 39850 | 286 |
| 534 | 20241218 | 103400 | 14338192450 | 39900 | 40000 | 40000 | 39900 | 4629 |
| 535 | 20241218 | 103300 | 14153433450 | 39950 | 40000 | 40000 | 39950 | 253 |
| 536 | 20241218 | 103200 | 14143323450 | 40000 | 39950 | 40000 | 39950 | 800 |
| 537 | 20241218 | 103100 | 14111347300 | 39950 | 39950 | 40000 | 39950 | 218 |
| 538 | 20241218 | 103000 | 14102632200 | 39950 | 40150 | 40200 | 39950 | 3888 |
| 539 | 20241218 | 102900 | 13947018550 | 40200 | 40150 | 40200 | 40100 | 818 |
| 540 | 20241218 | 102800 | 13914191450 | 40150 | 40200 | 40250 | 40150 | 1670 |
| 541 | 20241218 | 102700 | 13847091150 | 40150 | 40150 | 40500 | 40050 | 1103 |
| 542 | 20241218 | 102600 | 13802558250 | 40100 | 39950 | 40500 | 39950 | 3495 |
| 543 | 20241218 | 102500 | 13662088500 | 39900 | 40100 | 40150 | 39900 | 11302 |
| 544 | 20241218 | 102400 | 13209956100 | 40100 | 40150 | 40250 | 40050 | 2699 |
| 545 | 20241218 | 102300 | 13101686050 | 40150 | 40300 | 40300 | 40150 | 988 |
| 546 | 20241218 | 102200 | 13061948850 | 40300 | 40350 | 40400 | 40250 | 2043 |
| 547 | 20241218 | 102100 | 12979591300 | 40350 | 40400 | 40450 | 40300 | 1577 |
| 548 | 20241218 | 102000 | 12915930100 | 40400 | 40400 | 40500 | 40400 | 688 |
| 549 | 20241218 | 101900 | 12888125650 | 40400 | 40500 | 40500 | 40350 | 3059 |
| 550 | 20241218 | 101800 | 12764482800 | 40500 | 40400 | 40600 | 40400 | 14913 |
| 551 | 20241218 | 101700 | 12160595000 | 40400 | 40400 | 40450 | 40400 | 1993 |
| 552 | 20241218 | 101600 | 12080043300 | 40400 | 40350 | 40400 | 40350 | 743 |
| 553 | 20241218 | 101500 | 12050034300 | 40350 | 40400 | 40400 | 40350 | 556 |
| 554 | 20241218 | 101400 | 12027590900 | 40400 | 40400 | 40400 | 40350 | 439 |
| 555 | 20241218 | 101300 | 12009858300 | 40400 | 40400 | 40400 | 40350 | 222 |
| 556 | 20241218 | 101200 | 12000894800 | 40400 | 40350 | 40400 | 40350 | 208 |
| 557 | 20241218 | 101100 | 11992495550 | 40350 | 40400 | 40400 | 40300 | 441 |
| 558 | 20241218 | 101000 | 11974686750 | 40400 | 40350 | 40400 | 40350 | 301 |
| 559 | 20241218 | 100900 | 11962538050 | 40350 | 40400 | 40450 | 40350 | 3512 |
| 560 | 20241218 | 100800 | 11820651850 | 40400 | 40450 | 40450 | 40350 | 1614 |
| 561 | 20241218 | 100700 | 11755493550 | 40450 | 40300 | 40450 | 40300 | 2930 |
| 562 | 20241218 | 100600 | 11637149650 | 40350 | 40350 | 40350 | 40300 | 365 |
| 563 | 20241218 | 100500 | 11622426600 | 40350 | 40400 | 40400 | 40300 | 278 |
| 564 | 20241218 | 100400 | 11611208450 | 40350 | 40250 | 40350 | 40250 | 594 |
| 565 | 20241218 | 100300 | 11587266750 | 40300 | 40150 | 40300 | 40150 | 792 |
| 566 | 20241218 | 100200 | 11555355650 | 40350 | 40350 | 40350 | 40150 | 2361 |
| 567 | 20241218 | 100100 | 11460309750 | 40350 | 40250 | 40350 | 40200 | 3660 |
| 568 | 20241218 | 100000 | 11312955700 | 40250 | 40150 | 40250 | 40150 | 949 |
| 569 | 20241218 | 095900 | 11274806500 | 40150 | 40150 | 40250 | 40150 | 1198 |
| 570 | 20241218 | 095800 | 11226649900 | 40150 | 40250 | 40300 | 40150 | 1676 |
| 571 | 20241218 | 095700 | 11159246700 | 40200 | 40400 | 40400 | 40200 | 1857 |
| 572 | 20241218 | 095600 | 11084410600 | 40350 | 40450 | 40450 | 40350 | 916 |
| 573 | 20241218 | 095500 | 11047377550 | 40450 | 40300 | 40500 | 40250 | 9751 |
| 574 | 20241218 | 095400 | 10653323400 | 40300 | 40350 | 40350 | 40250 | 1999 |
| 575 | 20241218 | 095300 | 10572758100 | 40350 | 40400 | 40400 | 40300 | 1522 |
| 576 | 20241218 | 095200 | 10511341800 | 40400 | 40350 | 40400 | 40300 | 2116 |
| 577 | 20241218 | 095100 | 10425936100 | 40300 | 40350 | 40350 | 40300 | 1027 |
| 578 | 20241218 | 095000 | 10384511600 | 40350 | 40300 | 40350 | 40250 | 1400 |
| 579 | 20241218 | 094900 | 10328100750 | 40300 | 40200 | 40350 | 40200 | 5345 |
| 580 | 20241218 | 094800 | 10112891950 | 40250 | 40200 | 40250 | 40200 | 1448 |
| 581 | 20241218 | 094700 | 10054661450 | 40200 | 40200 | 40250 | 40150 | 2013 |
| 582 | 20241218 | 094600 | 9973695750 | 40200 | 40150 | 40250 | 40150 | 2352 |
| 583 | 20241218 | 094500 | 9879162700 | 40150 | 40000 | 40150 | 40000 | 1401 |
| 584 | 20241218 | 094400 | 9823027250 | 40000 | 40050 | 40050 | 39950 | 1413 |
| 585 | 20241218 | 094300 | 9766499700 | 40050 | 40000 | 40100 | 39950 | 687 |
| 586 | 20241218 | 094200 | 9738993700 | 40000 | 40050 | 40050 | 39950 | 4462 |
| 587 | 20241218 | 094100 | 9560524300 | 40050 | 40100 | 40200 | 40000 | 5900 |
| 588 | 20241218 | 094000 | 9324011050 | 40100 | 40000 | 40100 | 40000 | 1318 |
| 589 | 20241218 | 093900 | 9271198100 | 39950 | 39900 | 40100 | 39900 | 4789 |
| 590 | 20241218 | 093800 | 9079558050 | 39950 | 39800 | 39950 | 39800 | 1307 |
| 591 | 20241218 | 093700 | 9027447050 | 39850 | 39750 | 39900 | 39750 | 3345 |
| 592 | 20241218 | 093600 | 8894162850 | 39750 | 39750 | 39850 | 39700 | 1586 |
| 593 | 20241218 | 093500 | 8831055950 | 39750 | 39800 | 39850 | 39600 | 3880 |
| 594 | 20241218 | 093400 | 8676969400 | 39800 | 39650 | 39850 | 39600 | 2405 |
| 595 | 20241218 | 093300 | 8581386850 | 39650 | 39650 | 39700 | 39600 | 1152 |
| 596 | 20241218 | 093200 | 8535680650 | 39650 | 39650 | 39750 | 39650 | 701 |
| 597 | 20241218 | 093100 | 8507863450 | 39650 | 39500 | 39750 | 39500 | 4470 |
| 598 | 20241218 | 093000 | 8330885450 | 39500 | 39650 | 39700 | 39500 | 6767 |
| 599 | 20241218 | 092900 | 8063103500 | 39650 | 39550 | 39750 | 39500 | 7746 |
| 600 | 20241218 | 092800 | 7756889200 | 39550 | 39850 | 39850 | 39550 | 12833 |
| 601 | 20241218 | 092700 | 7247762500 | 39850 | 39850 | 39900 | 39750 | 3904 |
| 602 | 20241218 | 092600 | 7092342050 | 39850 | 39850 | 39850 | 39750 | 722 |
| 603 | 20241218 | 092500 | 7063612650 | 39750 | 39900 | 39900 | 39750 | 4647 |
| 604 | 20241218 | 092400 | 6878620200 | 39900 | 39900 | 39900 | 39850 | 1591 |
| 605 | 20241218 | 092300 | 6815173500 | 39900 | 39850 | 39900 | 39750 | 2170 |
| 606 | 20241218 | 092200 | 6728728500 | 39850 | 39800 | 39900 | 39750 | 2996 |
| 607 | 20241218 | 092100 | 6609433750 | 39850 | 39700 | 39900 | 39550 | 4869 |
| 608 | 20241218 | 092000 | 6416099100 | 39700 | 39650 | 39700 | 39550 | 8342 |
| 609 | 20241218 | 091900 | 6085702500 | 39600 | 39900 | 39900 | 39600 | 13242 |
| 610 | 20241218 | 091800 | 5559686200 | 39900 | 39950 | 39950 | 39850 | 6781 |
| 611 | 20241218 | 091700 | 5289233900 | 39950 | 40100 | 40100 | 39900 | 3815 |
| 612 | 20241218 | 091600 | 5136699350 | 40050 | 40050 | 40100 | 39950 | 1765 |
| 613 | 20241218 | 091500 | 5066069050 | 40100 | 40000 | 40100 | 40000 | 2845 |
| 614 | 20241218 | 091400 | 4952218550 | 40050 | 40200 | 40200 | 40000 | 4359 |
| 615 | 20241218 | 091300 | 4777632150 | 40200 | 40150 | 40200 | 40100 | 2084 |
| 616 | 20241218 | 091200 | 4693973250 | 40150 | 40100 | 40350 | 40100 | 3856 |
| 617 | 20241218 | 091100 | 4538930250 | 40100 | 40000 | 40250 | 40000 | 5156 |
| 618 | 20241218 | 091000 | 4332053300 | 40050 | 40100 | 40150 | 39850 | 18052 |
| 619 | 20241218 | 090900 | 3609900950 | 40050 | 40150 | 40150 | 40050 | 8421 |
| 620 | 20241218 | 090800 | 3272220850 | 40150 | 40250 | 40300 | 40100 | 8702 |
| 621 | 20241218 | 090700 | 2922509350 | 40300 | 40350 | 40500 | 40250 | 3852 |
| 622 | 20241218 | 090600 | 2767420150 | 40250 | 40600 | 40750 | 40200 | 19764 |
| 623 | 20241218 | 090500 | 1969831350 | 40550 | 40500 | 40650 | 40450 | 3785 |
| 624 | 20241218 | 090400 | 1816445150 | 40500 | 40450 | 40600 | 40400 | 5429 |
| 625 | 20241218 | 090300 | 1596724600 | 40500 | 40550 | 40600 | 40450 | 9117 |
| 626 | 20241218 | 090200 | 1227464800 | 40550 | 40700 | 40800 | 40500 | 8445 |
| 627 | 20241218 | 090100 | 884385850 | 40700 | 40700 | 40850 | 40450 | 11781 |
| 628 | 20241218 | 090000 | 406425000 | 40700 | 41050 | 41050 | 40550 | 9923 |