34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 192600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 3 | 20241219 | 192500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20241219 | 192400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20241219 | 192300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20241219 | 192200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20241219 | 192100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20241219 | 192000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20241219 | 191900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20241219 | 191800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20241219 | 191700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20241219 | 191600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20241219 | 191500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20241219 | 191400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20241219 | 191300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20241219 | 191200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20241219 | 191100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20241219 | 191000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20241219 | 190900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20241219 | 190800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20241219 | 190700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20241219 | 190600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20241219 | 190500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20241219 | 190400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20241219 | 190300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20241219 | 190200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20241219 | 190100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20241219 | 190000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20241219 | 185900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20241219 | 185800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20241219 | 185700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20241219 | 185600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 33 | 20241219 | 185500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20241219 | 185400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20241219 | 185300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20241219 | 185200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20241219 | 185100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20241219 | 185000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20241219 | 184900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20241219 | 184800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20241219 | 184700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20241219 | 184600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20241219 | 184500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20241219 | 184400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20241219 | 184300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20241219 | 184200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20241219 | 184100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20241219 | 184000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20241219 | 183900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20241219 | 183800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20241219 | 183700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20241219 | 183600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20241219 | 183500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20241219 | 183400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20241219 | 183300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20241219 | 183200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20241219 | 183100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20241219 | 183000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20241219 | 182900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20241219 | 182800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20241219 | 182700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20241219 | 182600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 63 | 20241219 | 182500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20241219 | 182400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20241219 | 182300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20241219 | 182200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20241219 | 182100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20241219 | 182000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20241219 | 181900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20241219 | 181800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20241219 | 181700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20241219 | 181600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20241219 | 181500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20241219 | 181400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20241219 | 181300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20241219 | 181200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20241219 | 181100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20241219 | 181000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20241219 | 180900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20241219 | 180800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20241219 | 180700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20241219 | 180600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20241219 | 180500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20241219 | 180400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20241219 | 180300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20241219 | 180200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20241219 | 180100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20241219 | 180000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20241219 | 175900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20241219 | 175800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20241219 | 175700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20241219 | 175600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 93 | 20241219 | 175500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20241219 | 175400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20241219 | 175300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20241219 | 175200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20241219 | 175100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20241219 | 175000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20241219 | 174900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20241219 | 174800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20241219 | 174700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20241219 | 174600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20241219 | 174500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20241219 | 174400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20241219 | 174300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20241219 | 174200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20241219 | 174100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20241219 | 174000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20241219 | 173900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20241219 | 173800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20241219 | 173700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20241219 | 173600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20241219 | 173500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20241219 | 173400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20241219 | 173300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20241219 | 173200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20241219 | 173100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20241219 | 173000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20241219 | 172900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20241219 | 172800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20241219 | 172700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20241219 | 172600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 123 | 20241219 | 172500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20241219 | 172400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20241219 | 172300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20241219 | 172200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20241219 | 172100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20241219 | 172000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20241219 | 171900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20241219 | 171800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20241219 | 171700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20241219 | 171600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20241219 | 171500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20241219 | 171400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20241219 | 171300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20241219 | 171200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20241219 | 171100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20241219 | 171000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20241219 | 170900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20241219 | 170800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20241219 | 170700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20241219 | 170600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20241219 | 170500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20241219 | 170400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20241219 | 170300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20241219 | 170200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20241219 | 170100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20241219 | 170000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20241219 | 165900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20241219 | 165800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20241219 | 165700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20241219 | 165600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 153 | 20241219 | 165500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20241219 | 165400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20241219 | 165300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20241219 | 165200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20241219 | 165100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20241219 | 165000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20241219 | 164900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20241219 | 164800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20241219 | 164700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20241219 | 164600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20241219 | 164500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20241219 | 164400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20241219 | 164300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20241219 | 164200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20241219 | 164100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20241219 | 164000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20241219 | 163900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20241219 | 163800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20241219 | 163700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20241219 | 163600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20241219 | 163500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20241219 | 163400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20241219 | 163300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20241219 | 163200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20241219 | 163100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20241219 | 163000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20241219 | 162900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20241219 | 162800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20241219 | 162700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20241219 | 162600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 183 | 20241219 | 162500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20241219 | 162400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20241219 | 162300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20241219 | 162200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20241219 | 162100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20241219 | 162000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20241219 | 161900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20241219 | 161800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20241219 | 161700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20241219 | 161600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20241219 | 161500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20241219 | 161400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20241219 | 161300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20241219 | 161200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20241219 | 161100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20241219 | 161000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20241219 | 160900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20241219 | 160800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20241219 | 160700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20241219 | 160600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20241219 | 160500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20241219 | 160400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20241219 | 160300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20241219 | 160200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20241219 | 160100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20241219 | 160000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20241219 | 155900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20241219 | 155800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20241219 | 155700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20241219 | 155600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 213 | 20241219 | 155500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20241219 | 155400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20241219 | 155300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20241219 | 155200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20241219 | 155100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20241219 | 155000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20241219 | 154900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20241219 | 154800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20241219 | 154700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20241219 | 154600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20241219 | 154500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20241219 | 154400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20241219 | 154300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20241219 | 154200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20241219 | 154100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20241219 | 154000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20241219 | 153900 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20241219 | 153800 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20241219 | 153700 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20241219 | 153600 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20241219 | 153500 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20241219 | 153400 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20241219 | 153300 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20241219 | 153200 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20241219 | 153100 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20241219 | 153000 | 46073452550 | 36800 | 36800 | 36800 | 36800 | 18682 |
| 239 | 20241219 | 152900 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20241219 | 152800 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20241219 | 152700 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20241219 | 152600 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 243 | 20241219 | 152500 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20241219 | 152400 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20241219 | 152300 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20241219 | 152200 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20241219 | 152100 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20241219 | 152000 | 45385954950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20241219 | 151900 | 45385954950 | 36800 | 36900 | 36900 | 36800 | 10591 |
| 250 | 20241219 | 151800 | 44996077950 | 36900 | 36900 | 36950 | 36850 | 3304 |
| 251 | 20241219 | 151700 | 44874243850 | 36950 | 37000 | 37000 | 36900 | 1532 |
| 252 | 20241219 | 151600 | 44817623450 | 37000 | 37000 | 37000 | 36950 | 2013 |
| 253 | 20241219 | 151500 | 44743238250 | 36950 | 36900 | 37000 | 36900 | 2048 |
| 254 | 20241219 | 151400 | 44667560650 | 36900 | 37000 | 37000 | 36900 | 3821 |
| 255 | 20241219 | 151300 | 44526479250 | 36900 | 36950 | 37000 | 36850 | 2260 |
| 256 | 20241219 | 151200 | 44443014450 | 36850 | 37000 | 37000 | 36850 | 2611 |
| 257 | 20241219 | 151100 | 44346642500 | 36950 | 36850 | 37000 | 36850 | 941 |
| 258 | 20241219 | 151000 | 44311885550 | 36850 | 36850 | 36950 | 36800 | 1356 |
| 259 | 20241219 | 150900 | 44261882400 | 36850 | 36900 | 36950 | 36750 | 3492 |
| 260 | 20241219 | 150800 | 44133241750 | 36900 | 36950 | 37000 | 36850 | 841 |
| 261 | 20241219 | 150700 | 44102197400 | 36950 | 37050 | 37050 | 36850 | 3297 |
| 262 | 20241219 | 150600 | 43980538150 | 37050 | 37050 | 37100 | 37000 | 957 |
| 263 | 20241219 | 150500 | 43945086750 | 37000 | 37000 | 37100 | 36950 | 610 |
| 264 | 20241219 | 150400 | 43922518850 | 36950 | 37000 | 37150 | 36900 | 2337 |
| 265 | 20241219 | 150300 | 43835857900 | 36950 | 36900 | 37050 | 36850 | 1543 |
| 266 | 20241219 | 150200 | 43778838950 | 36900 | 36850 | 36950 | 36800 | 1773 |
| 267 | 20241219 | 150100 | 43713487050 | 36850 | 37000 | 37000 | 36850 | 1153 |
| 268 | 20241219 | 150000 | 43670931900 | 37000 | 36850 | 37000 | 36650 | 7885 |
| 269 | 20241219 | 145900 | 43380749750 | 36850 | 36900 | 36900 | 36800 | 1630 |
| 270 | 20241219 | 145800 | 43320743700 | 36800 | 37000 | 37000 | 36800 | 6377 |
| 271 | 20241219 | 145700 | 43085641150 | 36950 | 37000 | 37000 | 36850 | 4837 |
| 272 | 20241219 | 145600 | 42907093850 | 37000 | 36950 | 37050 | 36950 | 4357 |
| 273 | 20241219 | 145500 | 42745961750 | 36950 | 37050 | 37100 | 36950 | 4679 |
| 274 | 20241219 | 145400 | 42572946500 | 37050 | 37000 | 37050 | 36950 | 2062 |
| 275 | 20241219 | 145300 | 42496626850 | 37000 | 37100 | 37150 | 37000 | 6657 |
| 276 | 20241219 | 145200 | 42250074550 | 37100 | 37150 | 37150 | 37100 | 690 |
| 277 | 20241219 | 145100 | 42224458000 | 37150 | 37100 | 37200 | 37100 | 1792 |
| 278 | 20241219 | 145000 | 42157894700 | 37150 | 37050 | 37150 | 37050 | 1561 |
| 279 | 20241219 | 144900 | 42099932100 | 37100 | 37100 | 37150 | 37050 | 2075 |
| 280 | 20241219 | 144800 | 42023009850 | 37100 | 37100 | 37150 | 37050 | 2760 |
| 281 | 20241219 | 144700 | 41920604350 | 37100 | 37200 | 37250 | 37100 | 4332 |
| 282 | 20241219 | 144600 | 41759580350 | 37200 | 37100 | 37250 | 37050 | 2471 |
| 283 | 20241219 | 144500 | 41667708250 | 37100 | 37100 | 37150 | 37000 | 3133 |
| 284 | 20241219 | 144400 | 41551633850 | 37050 | 37250 | 37300 | 37050 | 7359 |
| 285 | 20241219 | 144300 | 41278266150 | 37300 | 37250 | 37300 | 37250 | 387 |
| 286 | 20241219 | 144200 | 41263838400 | 37300 | 37300 | 37300 | 37250 | 612 |
| 287 | 20241219 | 144100 | 41241028950 | 37300 | 37300 | 37350 | 37250 | 679 |
| 288 | 20241219 | 144000 | 41215710300 | 37300 | 37350 | 37400 | 37200 | 2421 |
| 289 | 20241219 | 143900 | 41125486750 | 37400 | 37400 | 37450 | 37300 | 2351 |
| 290 | 20241219 | 143800 | 41037712100 | 37400 | 37450 | 37500 | 37400 | 1320 |
| 291 | 20241219 | 143700 | 40988317650 | 37450 | 37450 | 37500 | 37400 | 330 |
| 292 | 20241219 | 143600 | 40975956700 | 37450 | 37500 | 37500 | 37450 | 553 |
| 293 | 20241219 | 143500 | 40955229250 | 37450 | 37500 | 37550 | 37450 | 632 |
| 294 | 20241219 | 143400 | 40931531050 | 37550 | 37550 | 37600 | 37500 | 505 |
| 295 | 20241219 | 143300 | 40912567400 | 37550 | 37550 | 37600 | 37500 | 1650 |
| 296 | 20241219 | 143200 | 40850599050 | 37600 | 37400 | 37600 | 37400 | 2088 |
| 297 | 20241219 | 143100 | 40772190450 | 37350 | 37400 | 37400 | 37300 | 938 |
| 298 | 20241219 | 143000 | 40737132500 | 37300 | 37350 | 37400 | 37250 | 618 |
| 299 | 20241219 | 142900 | 40714062700 | 37350 | 37350 | 37350 | 37300 | 390 |
| 300 | 20241219 | 142800 | 40699502700 | 37300 | 37350 | 37350 | 37250 | 1154 |
| 301 | 20241219 | 142700 | 40656441450 | 37350 | 37250 | 37350 | 37250 | 1132 |
| 302 | 20241219 | 142600 | 40614217050 | 37300 | 37300 | 37300 | 37250 | 662 |
| 303 | 20241219 | 142500 | 40589546300 | 37250 | 37250 | 37300 | 37200 | 668 |
| 304 | 20241219 | 142400 | 40564654450 | 37300 | 37300 | 37300 | 37200 | 466 |
| 305 | 20241219 | 142300 | 40547285750 | 37300 | 37200 | 37300 | 37200 | 1392 |
| 306 | 20241219 | 142200 | 40495431650 | 37250 | 37300 | 37300 | 37200 | 668 |
| 307 | 20241219 | 142100 | 40470542950 | 37300 | 37300 | 37300 | 37200 | 1539 |
| 308 | 20241219 | 142000 | 40413223300 | 37300 | 37250 | 37350 | 37250 | 617 |
| 309 | 20241219 | 141900 | 40390215100 | 37300 | 37300 | 37300 | 37250 | 285 |
| 310 | 20241219 | 141800 | 40379588750 | 37300 | 37300 | 37300 | 37200 | 1295 |
| 311 | 20241219 | 141700 | 40331348650 | 37300 | 37300 | 37350 | 37250 | 526 |
| 312 | 20241219 | 141600 | 40311728700 | 37350 | 37300 | 37400 | 37250 | 1236 |
| 313 | 20241219 | 141500 | 40265648400 | 37400 | 37450 | 37450 | 37250 | 391 |
| 314 | 20241219 | 141400 | 40251023000 | 37450 | 37350 | 37450 | 37250 | 5000 |
| 315 | 20241219 | 141300 | 40064655350 | 37400 | 37350 | 37400 | 37300 | 463 |
| 316 | 20241219 | 141200 | 40047352100 | 37300 | 37450 | 37450 | 37300 | 1028 |
| 317 | 20241219 | 141100 | 40008968750 | 37450 | 37350 | 37450 | 37300 | 4394 |
| 318 | 20241219 | 141000 | 39844717700 | 37350 | 37450 | 37450 | 37350 | 11745 |
| 319 | 20241219 | 140900 | 39405440150 | 37500 | 37550 | 37550 | 37450 | 841 |
| 320 | 20241219 | 140800 | 39373907550 | 37550 | 37500 | 37550 | 37500 | 367 |
| 321 | 20241219 | 140700 | 39360138150 | 37500 | 37550 | 37600 | 37450 | 6326 |
| 322 | 20241219 | 140600 | 39122879550 | 37600 | 37550 | 37600 | 37550 | 1411 |
| 323 | 20241219 | 140500 | 39069886100 | 37600 | 37600 | 37650 | 37550 | 599 |
| 324 | 20241219 | 140400 | 39047350700 | 37600 | 37650 | 37650 | 37550 | 950 |
| 325 | 20241219 | 140300 | 39011637650 | 37600 | 37650 | 37650 | 37600 | 530 |
| 326 | 20241219 | 140200 | 38991691250 | 37600 | 37550 | 37650 | 37550 | 998 |
| 327 | 20241219 | 140100 | 38954136950 | 37600 | 37600 | 37650 | 37550 | 987 |
| 328 | 20241219 | 140000 | 38917028700 | 37600 | 37600 | 37600 | 37550 | 546 |
| 329 | 20241219 | 135900 | 38896512250 | 37600 | 37600 | 37600 | 37550 | 288 |
| 330 | 20241219 | 135800 | 38885688150 | 37550 | 37600 | 37600 | 37550 | 670 |
| 331 | 20241219 | 135700 | 38860519650 | 37550 | 37600 | 37650 | 37550 | 378 |
| 332 | 20241219 | 135600 | 38846309000 | 37600 | 37600 | 37650 | 37550 | 2243 |
| 333 | 20241219 | 135500 | 38762016750 | 37600 | 37550 | 37650 | 37550 | 839 |
| 334 | 20241219 | 135400 | 38730466350 | 37600 | 37650 | 37650 | 37550 | 992 |
| 335 | 20241219 | 135300 | 38693177100 | 37650 | 37550 | 37650 | 37550 | 1142 |
| 336 | 20241219 | 135200 | 38650237050 | 37600 | 37600 | 37650 | 37550 | 523 |
| 337 | 20241219 | 135100 | 38630564100 | 37600 | 37600 | 37650 | 37550 | 782 |
| 338 | 20241219 | 135000 | 38601159200 | 37650 | 37550 | 37650 | 37550 | 483 |
| 339 | 20241219 | 134900 | 38582997500 | 37550 | 37700 | 37750 | 37550 | 8054 |
| 340 | 20241219 | 134800 | 38280021650 | 37700 | 37700 | 37750 | 37700 | 388 |
| 341 | 20241219 | 134700 | 38265387500 | 37700 | 37800 | 37800 | 37700 | 1231 |
| 342 | 20241219 | 134600 | 38218925800 | 37750 | 37750 | 37800 | 37700 | 505 |
| 343 | 20241219 | 134500 | 38199863650 | 37750 | 37800 | 37800 | 37700 | 822 |
| 344 | 20241219 | 134400 | 38168820200 | 37800 | 37700 | 37800 | 37650 | 1722 |
| 345 | 20241219 | 134300 | 38103896200 | 37700 | 37700 | 37700 | 37650 | 738 |
| 346 | 20241219 | 134200 | 38076086400 | 37650 | 37650 | 37700 | 37650 | 1509 |
| 347 | 20241219 | 134100 | 38019267350 | 37650 | 37800 | 37850 | 37650 | 3097 |
| 348 | 20241219 | 134000 | 37902380000 | 37800 | 37800 | 37850 | 37800 | 614 |
| 349 | 20241219 | 133900 | 37879164350 | 37800 | 37900 | 37900 | 37800 | 1547 |
| 350 | 20241219 | 133800 | 37820629150 | 37900 | 38000 | 38000 | 37850 | 627 |
| 351 | 20241219 | 133700 | 37796850200 | 37950 | 38000 | 38000 | 37950 | 401 |
| 352 | 20241219 | 133600 | 37781627900 | 38000 | 38100 | 38150 | 37950 | 2098 |
| 353 | 20241219 | 133500 | 37701746200 | 38150 | 38300 | 38350 | 38050 | 2470 |
| 354 | 20241219 | 133400 | 37607499350 | 38300 | 38250 | 38350 | 38200 | 9096 |
| 355 | 20241219 | 133300 | 37259486800 | 38200 | 38250 | 38300 | 38150 | 4196 |
| 356 | 20241219 | 133200 | 37099180900 | 38250 | 38150 | 38350 | 38150 | 9317 |
| 357 | 20241219 | 133100 | 36742840000 | 38100 | 38050 | 38150 | 38050 | 1931 |
| 358 | 20241219 | 133000 | 36669317500 | 38100 | 38100 | 38150 | 38000 | 1635 |
| 359 | 20241219 | 132900 | 36607054850 | 38150 | 37850 | 38150 | 37800 | 5233 |
| 360 | 20241219 | 132800 | 36408031950 | 37900 | 37900 | 38050 | 37800 | 10561 |
| 361 | 20241219 | 132700 | 36007880400 | 37900 | 37950 | 38000 | 37900 | 4234 |
| 362 | 20241219 | 132600 | 35847354450 | 37950 | 38050 | 38050 | 37900 | 10969 |
| 363 | 20241219 | 132500 | 35430568450 | 38050 | 38050 | 38100 | 38050 | 3244 |
| 364 | 20241219 | 132400 | 35307027100 | 38050 | 38000 | 38050 | 37950 | 3915 |
| 365 | 20241219 | 132300 | 35158185500 | 38000 | 37950 | 38050 | 37900 | 4217 |
| 366 | 20241219 | 132200 | 34997967300 | 37950 | 37850 | 37950 | 37850 | 3115 |
| 367 | 20241219 | 132100 | 34879850000 | 37900 | 37900 | 38000 | 37850 | 9071 |
| 368 | 20241219 | 132000 | 34535935850 | 37900 | 37850 | 37950 | 37750 | 6564 |
| 369 | 20241219 | 131900 | 34287393950 | 37850 | 37650 | 37900 | 37650 | 9117 |
| 370 | 20241219 | 131800 | 33943102150 | 37650 | 37650 | 37700 | 37600 | 2209 |
| 371 | 20241219 | 131700 | 33859940100 | 37650 | 37650 | 37650 | 37600 | 1184 |
| 372 | 20241219 | 131600 | 33815413500 | 37650 | 37500 | 37650 | 37500 | 2008 |
| 373 | 20241219 | 131500 | 33739919550 | 37550 | 37600 | 37600 | 37500 | 1296 |
| 374 | 20241219 | 131400 | 33691218400 | 37600 | 37600 | 37600 | 37550 | 2000 |
| 375 | 20241219 | 131300 | 33616051850 | 37600 | 37550 | 37600 | 37500 | 547 |
| 376 | 20241219 | 131200 | 33595505700 | 37550 | 37500 | 37550 | 37500 | 365 |
| 377 | 20241219 | 131100 | 33581813900 | 37500 | 37550 | 37550 | 37400 | 1340 |
| 378 | 20241219 | 131000 | 33531595200 | 37550 | 37600 | 37600 | 37500 | 1314 |
| 379 | 20241219 | 130900 | 33482256600 | 37600 | 37350 | 37650 | 37350 | 10645 |
| 380 | 20241219 | 130800 | 33082501800 | 37350 | 37300 | 37350 | 37300 | 1381 |
| 381 | 20241219 | 130700 | 33030974550 | 37300 | 37300 | 37300 | 37250 | 31 |
| 382 | 20241219 | 130600 | 33029818600 | 37300 | 37150 | 37300 | 37100 | 2836 |
| 383 | 20241219 | 130500 | 32924313550 | 37200 | 37200 | 37250 | 37200 | 817 |
| 384 | 20241219 | 130400 | 32893920950 | 37250 | 37200 | 37250 | 37150 | 1819 |
| 385 | 20241219 | 130300 | 32826265150 | 37200 | 37200 | 37250 | 37200 | 655 |
| 386 | 20241219 | 130200 | 32801897000 | 37250 | 37250 | 37250 | 37250 | 48 |
| 387 | 20241219 | 130100 | 32800109000 | 37250 | 37250 | 37250 | 37200 | 1058 |
| 388 | 20241219 | 130000 | 32760723500 | 37250 | 37250 | 37250 | 37200 | 781 |
| 389 | 20241219 | 125900 | 32731635800 | 37250 | 37250 | 37250 | 37200 | 97 |
| 390 | 20241219 | 125800 | 32728023600 | 37250 | 37250 | 37250 | 37200 | 667 |
| 391 | 20241219 | 125700 | 32703182850 | 37250 | 37250 | 37300 | 37250 | 425 |
| 392 | 20241219 | 125600 | 32687351200 | 37250 | 37300 | 37300 | 37250 | 727 |
| 393 | 20241219 | 125500 | 32660265850 | 37250 | 37300 | 37300 | 37250 | 486 |
| 394 | 20241219 | 125400 | 32642145950 | 37300 | 37300 | 37300 | 37250 | 100 |
| 395 | 20241219 | 125300 | 32638418850 | 37250 | 37300 | 37300 | 37250 | 356 |
| 396 | 20241219 | 125200 | 32625142550 | 37300 | 37300 | 37300 | 37250 | 106 |
| 397 | 20241219 | 125100 | 32621189300 | 37300 | 37300 | 37300 | 37250 | 290 |
| 398 | 20241219 | 125000 | 32610378000 | 37300 | 37250 | 37300 | 37250 | 494 |
| 399 | 20241219 | 124900 | 32591967950 | 37300 | 37300 | 37300 | 37300 | 209 |
| 400 | 20241219 | 124800 | 32584172250 | 37300 | 37350 | 37350 | 37300 | 227 |
| 401 | 20241219 | 124700 | 32575704900 | 37350 | 37300 | 37350 | 37300 | 241 |
| 402 | 20241219 | 124600 | 32566715550 | 37250 | 37300 | 37300 | 37250 | 353 |
| 403 | 20241219 | 124500 | 32553553750 | 37300 | 37250 | 37300 | 37250 | 785 |
| 404 | 20241219 | 124400 | 32524299950 | 37250 | 37250 | 37250 | 37200 | 460 |
| 405 | 20241219 | 124300 | 32507166450 | 37200 | 37250 | 37250 | 37200 | 128 |
| 406 | 20241219 | 124200 | 32502403750 | 37200 | 37200 | 37300 | 37150 | 1286 |
| 407 | 20241219 | 124100 | 32454562050 | 37200 | 37200 | 37200 | 37150 | 34 |
| 408 | 20241219 | 124000 | 32453298600 | 37150 | 37150 | 37200 | 37150 | 140 |
| 409 | 20241219 | 123900 | 32448095950 | 37150 | 37150 | 37200 | 37100 | 518 |
| 410 | 20241219 | 123800 | 32428853750 | 37150 | 37150 | 37150 | 37150 | 590 |
| 411 | 20241219 | 123700 | 32406935250 | 37100 | 37100 | 37150 | 37100 | 82 |
| 412 | 20241219 | 123600 | 32403892900 | 37100 | 37100 | 37150 | 37050 | 1570 |
| 413 | 20241219 | 123500 | 32345699100 | 37100 | 37100 | 37150 | 37100 | 149 |
| 414 | 20241219 | 123400 | 32340169350 | 37150 | 37150 | 37150 | 37100 | 712 |
| 415 | 20241219 | 123300 | 32313735900 | 37150 | 37150 | 37150 | 37050 | 769 |
| 416 | 20241219 | 123200 | 32285214700 | 37100 | 37150 | 37200 | 37100 | 1167 |
| 417 | 20241219 | 123100 | 32241900400 | 37150 | 37200 | 37200 | 37150 | 700 |
| 418 | 20241219 | 123000 | 32215895150 | 37150 | 37200 | 37200 | 37150 | 207 |
| 419 | 20241219 | 122900 | 32208201100 | 37200 | 37150 | 37200 | 37150 | 100 |
| 420 | 20241219 | 122800 | 32204485400 | 37150 | 37150 | 37200 | 37150 | 145 |
| 421 | 20241219 | 122700 | 32199097800 | 37150 | 37150 | 37150 | 37100 | 1188 |
| 422 | 20241219 | 122600 | 32155005050 | 37150 | 37250 | 37250 | 37150 | 688 |
| 423 | 20241219 | 122500 | 32129434300 | 37250 | 37300 | 37350 | 37200 | 656 |
| 424 | 20241219 | 122400 | 32104971250 | 37300 | 37200 | 37300 | 37200 | 421 |
| 425 | 20241219 | 122300 | 32089292200 | 37200 | 37200 | 37200 | 37150 | 1372 |
| 426 | 20241219 | 122200 | 32038256700 | 37150 | 37150 | 37200 | 37150 | 379 |
| 427 | 20241219 | 122100 | 32024165900 | 37150 | 37200 | 37200 | 37100 | 1832 |
| 428 | 20241219 | 122000 | 31956121300 | 37200 | 37250 | 37250 | 37200 | 327 |
| 429 | 20241219 | 121900 | 31943956250 | 37250 | 37250 | 37250 | 37200 | 417 |
| 430 | 20241219 | 121800 | 31928431650 | 37250 | 37250 | 37300 | 37250 | 332 |
| 431 | 20241219 | 121700 | 31916062500 | 37250 | 37200 | 37250 | 37200 | 543 |
| 432 | 20241219 | 121600 | 31895843200 | 37250 | 37300 | 37300 | 37200 | 1106 |
| 433 | 20241219 | 121500 | 31854621750 | 37250 | 37450 | 37450 | 37250 | 2501 |
| 434 | 20241219 | 121400 | 31761120600 | 37400 | 37500 | 37500 | 37400 | 1685 |
| 435 | 20241219 | 121300 | 31698027500 | 37500 | 37500 | 37550 | 37500 | 678 |
| 436 | 20241219 | 121200 | 31672601700 | 37500 | 37500 | 37500 | 37450 | 696 |
| 437 | 20241219 | 121100 | 31646505150 | 37500 | 37500 | 37500 | 37500 | 446 |
| 438 | 20241219 | 121000 | 31629780150 | 37500 | 37550 | 37550 | 37450 | 1136 |
| 439 | 20241219 | 120900 | 31587161600 | 37550 | 37550 | 37600 | 37450 | 1487 |
| 440 | 20241219 | 120800 | 31531349700 | 37600 | 37500 | 37600 | 37450 | 3220 |
| 441 | 20241219 | 120700 | 31410486350 | 37500 | 37450 | 37550 | 37450 | 2492 |
| 442 | 20241219 | 120600 | 31317029900 | 37500 | 37400 | 37500 | 37400 | 876 |
| 443 | 20241219 | 120500 | 31284225850 | 37400 | 37300 | 37400 | 37200 | 1483 |
| 444 | 20241219 | 120400 | 31228856550 | 37300 | 37400 | 37400 | 37250 | 1652 |
| 445 | 20241219 | 120300 | 31167183550 | 37400 | 37500 | 37500 | 37350 | 2054 |
| 446 | 20241219 | 120200 | 31090364900 | 37450 | 37450 | 37500 | 37350 | 7575 |
| 447 | 20241219 | 120100 | 30806510450 | 37400 | 37250 | 37450 | 37250 | 2904 |
| 448 | 20241219 | 120000 | 30698107550 | 37250 | 37100 | 37250 | 37100 | 1843 |
| 449 | 20241219 | 115900 | 30629569150 | 37150 | 37150 | 37200 | 37100 | 1011 |
| 450 | 20241219 | 115800 | 30592029000 | 37200 | 37200 | 37200 | 37150 | 161 |
| 451 | 20241219 | 115700 | 30586042250 | 37200 | 37150 | 37200 | 37100 | 1176 |
| 452 | 20241219 | 115600 | 30542355950 | 37150 | 37150 | 37150 | 37150 | 69 |
| 453 | 20241219 | 115500 | 30539792600 | 37150 | 37200 | 37250 | 37100 | 1857 |
| 454 | 20241219 | 115400 | 30470811850 | 37250 | 37200 | 37250 | 37200 | 1060 |
| 455 | 20241219 | 115300 | 30431373850 | 37200 | 37250 | 37250 | 37200 | 552 |
| 456 | 20241219 | 115200 | 30410834850 | 37250 | 37100 | 37250 | 37100 | 7101 |
| 457 | 20241219 | 115100 | 30147131000 | 37100 | 37000 | 37100 | 37000 | 1272 |
| 458 | 20241219 | 115000 | 30100011050 | 37050 | 37000 | 37050 | 37000 | 883 |
| 459 | 20241219 | 114900 | 30067338000 | 37000 | 37000 | 37000 | 36950 | 618 |
| 460 | 20241219 | 114800 | 30044477050 | 37000 | 37000 | 37000 | 36950 | 1120 |
| 461 | 20241219 | 114700 | 30003043000 | 37000 | 37000 | 37000 | 36950 | 291 |
| 462 | 20241219 | 114600 | 29992278200 | 37000 | 37050 | 37050 | 36950 | 1190 |
| 463 | 20241219 | 114500 | 29948252500 | 37050 | 37000 | 37050 | 37000 | 1115 |
| 464 | 20241219 | 114400 | 29906968800 | 37000 | 37000 | 37050 | 37000 | 419 |
| 465 | 20241219 | 114300 | 29891465000 | 37000 | 36950 | 37050 | 36950 | 1005 |
| 466 | 20241219 | 114200 | 29854280250 | 36950 | 36950 | 36950 | 36900 | 1048 |
| 467 | 20241219 | 114100 | 29815563300 | 36950 | 36900 | 36950 | 36900 | 387 |
| 468 | 20241219 | 114000 | 29801276550 | 36900 | 36850 | 36950 | 36850 | 1229 |
| 469 | 20241219 | 113900 | 29755938200 | 36850 | 36850 | 36900 | 36850 | 553 |
| 470 | 20241219 | 113800 | 29735557650 | 36850 | 36850 | 36850 | 36850 | 461 |
| 471 | 20241219 | 113700 | 29718569800 | 36850 | 36900 | 36900 | 36850 | 302 |
| 472 | 20241219 | 113600 | 29707437400 | 36900 | 36900 | 36900 | 36850 | 1163 |
| 473 | 20241219 | 113500 | 29664551600 | 36900 | 36900 | 36950 | 36900 | 2489 |
| 474 | 20241219 | 113400 | 29572705800 | 36900 | 36800 | 36900 | 36800 | 955 |
| 475 | 20241219 | 113300 | 29537527000 | 36800 | 36850 | 36900 | 36800 | 1527 |
| 476 | 20241219 | 113200 | 29481237700 | 36850 | 36800 | 36850 | 36750 | 3092 |
| 477 | 20241219 | 113100 | 29367475000 | 36800 | 36750 | 36800 | 36700 | 1670 |
| 478 | 20241219 | 113000 | 29306063550 | 36700 | 36750 | 36800 | 36650 | 1608 |
| 479 | 20241219 | 112900 | 29246988350 | 36750 | 36600 | 36750 | 36600 | 3790 |
| 480 | 20241219 | 112800 | 29107988650 | 36600 | 36650 | 36650 | 36600 | 466 |
| 481 | 20241219 | 112700 | 29090912300 | 36650 | 36600 | 36650 | 36550 | 1960 |
| 482 | 20241219 | 112600 | 29019202050 | 36550 | 36600 | 36600 | 36550 | 2186 |
| 483 | 20241219 | 112500 | 28939201750 | 36600 | 36600 | 36600 | 36550 | 146 |
| 484 | 20241219 | 112400 | 28933859750 | 36550 | 36550 | 36600 | 36500 | 3244 |
| 485 | 20241219 | 112300 | 28815311000 | 36550 | 36500 | 36550 | 36500 | 1106 |
| 486 | 20241219 | 112200 | 28774903350 | 36550 | 36550 | 36550 | 36500 | 1506 |
| 487 | 20241219 | 112100 | 28719923500 | 36550 | 36600 | 36600 | 36500 | 9865 |
| 488 | 20241219 | 112000 | 28359429800 | 36600 | 36600 | 36650 | 36550 | 1610 |
| 489 | 20241219 | 111900 | 28300480250 | 36600 | 36600 | 36650 | 36550 | 2144 |
| 490 | 20241219 | 111800 | 28222025500 | 36600 | 36600 | 36650 | 36600 | 2489 |
| 491 | 20241219 | 111700 | 28130926100 | 36600 | 36600 | 36650 | 36600 | 2019 |
| 492 | 20241219 | 111600 | 28057006250 | 36650 | 36650 | 36700 | 36600 | 5237 |
| 493 | 20241219 | 111500 | 27865231050 | 36650 | 36650 | 36700 | 36650 | 1066 |
| 494 | 20241219 | 111400 | 27826146600 | 36700 | 36650 | 36700 | 36650 | 2170 |
| 495 | 20241219 | 111300 | 27746601800 | 36650 | 36700 | 36700 | 36650 | 317 |
| 496 | 20241219 | 111200 | 27734981400 | 36700 | 36700 | 36750 | 36650 | 987 |
| 497 | 20241219 | 111100 | 27698762850 | 36700 | 36700 | 36700 | 36650 | 1537 |
| 498 | 20241219 | 111000 | 27642383950 | 36650 | 36700 | 36700 | 36650 | 976 |
| 499 | 20241219 | 110900 | 27606603750 | 36650 | 36800 | 36800 | 36650 | 5686 |
| 500 | 20241219 | 110800 | 27397855800 | 36800 | 36750 | 36800 | 36750 | 665 |
| 501 | 20241219 | 110700 | 27373402950 | 36750 | 36800 | 36800 | 36750 | 400 |
| 502 | 20241219 | 110600 | 27358689400 | 36800 | 36750 | 36800 | 36700 | 2621 |
| 503 | 20241219 | 110500 | 27262412950 | 36750 | 36750 | 36800 | 36700 | 2782 |
| 504 | 20241219 | 110400 | 27160193550 | 36700 | 36700 | 36800 | 36650 | 3360 |
| 505 | 20241219 | 110300 | 27036849350 | 36700 | 36850 | 36850 | 36650 | 5694 |
| 506 | 20241219 | 110200 | 26827747100 | 36800 | 36700 | 36800 | 36700 | 2057 |
| 507 | 20241219 | 110100 | 26752103050 | 36700 | 36800 | 36850 | 36700 | 9475 |
| 508 | 20241219 | 110000 | 26404095500 | 36800 | 36900 | 36950 | 36800 | 7848 |
| 509 | 20241219 | 105900 | 26115041950 | 36900 | 36900 | 36950 | 36850 | 1145 |
| 510 | 20241219 | 105800 | 26072793050 | 36850 | 36900 | 36950 | 36850 | 1731 |
| 511 | 20241219 | 105700 | 26008918350 | 36900 | 36950 | 37000 | 36850 | 5633 |
| 512 | 20241219 | 105600 | 25800986700 | 36900 | 36950 | 37000 | 36900 | 4035 |
| 513 | 20241219 | 105500 | 25651907900 | 36950 | 36950 | 37000 | 36950 | 2407 |
| 514 | 20241219 | 105400 | 25562968450 | 37000 | 37050 | 37100 | 36950 | 12595 |
| 515 | 20241219 | 105300 | 25097013750 | 37100 | 37050 | 37100 | 37050 | 7390 |
| 516 | 20241219 | 105200 | 24823179700 | 37100 | 37050 | 37100 | 37050 | 426 |
| 517 | 20241219 | 105100 | 24807392300 | 37050 | 37050 | 37100 | 37000 | 3045 |
| 518 | 20241219 | 105000 | 24694596050 | 37050 | 37100 | 37100 | 37050 | 640 |
| 519 | 20241219 | 104900 | 24670875750 | 37100 | 37100 | 37150 | 37100 | 874 |
| 520 | 20241219 | 104800 | 24638447750 | 37100 | 37100 | 37150 | 37050 | 2370 |
| 521 | 20241219 | 104700 | 24550577300 | 37100 | 37200 | 37200 | 37050 | 4824 |
| 522 | 20241219 | 104600 | 24371481450 | 37150 | 37150 | 37200 | 37150 | 87 |
| 523 | 20241219 | 104500 | 24368247850 | 37200 | 37200 | 37200 | 37150 | 1672 |
| 524 | 20241219 | 104400 | 24306126800 | 37200 | 37150 | 37200 | 37150 | 680 |
| 525 | 20241219 | 104300 | 24280844600 | 37150 | 37200 | 37200 | 37150 | 1279 |
| 526 | 20241219 | 104200 | 24233317250 | 37200 | 37250 | 37300 | 37150 | 3256 |
| 527 | 20241219 | 104100 | 24112188900 | 37300 | 37400 | 37400 | 37300 | 1705 |
| 528 | 20241219 | 104000 | 24048576100 | 37350 | 37300 | 37400 | 37250 | 1254 |
| 529 | 20241219 | 103900 | 24001777750 | 37250 | 37300 | 37350 | 37150 | 1896 |
| 530 | 20241219 | 103800 | 23931166500 | 37300 | 37300 | 37350 | 37250 | 2980 |
| 531 | 20241219 | 103700 | 23820027500 | 37300 | 37150 | 37300 | 37150 | 6081 |
| 532 | 20241219 | 103600 | 23593871750 | 37200 | 37200 | 37250 | 37150 | 3238 |
| 533 | 20241219 | 103500 | 23473469550 | 37200 | 37150 | 37200 | 37100 | 1403 |
| 534 | 20241219 | 103400 | 23421358400 | 37100 | 37050 | 37150 | 37050 | 1678 |
| 535 | 20241219 | 103300 | 23359109600 | 37050 | 37050 | 37100 | 37000 | 1846 |
| 536 | 20241219 | 103200 | 23290730950 | 37050 | 37000 | 37100 | 37000 | 2990 |
| 537 | 20241219 | 103100 | 23179986650 | 37050 | 37000 | 37050 | 37000 | 2665 |
| 538 | 20241219 | 103000 | 23081366300 | 37000 | 37050 | 37100 | 37000 | 11295 |
| 539 | 20241219 | 102900 | 22662863750 | 37100 | 37100 | 37150 | 37050 | 8162 |
| 540 | 20241219 | 102800 | 22359997000 | 37150 | 37150 | 37150 | 37100 | 3962 |
| 541 | 20241219 | 102700 | 22212976000 | 37150 | 37150 | 37200 | 37100 | 4887 |
| 542 | 20241219 | 102600 | 22031570200 | 37150 | 37100 | 37200 | 37100 | 2147 |
| 543 | 20241219 | 102500 | 21951831500 | 37100 | 37200 | 37200 | 37100 | 7783 |
| 544 | 20241219 | 102400 | 21662824600 | 37200 | 37300 | 37300 | 37150 | 7139 |
| 545 | 20241219 | 102300 | 21397252250 | 37300 | 37350 | 37350 | 37250 | 4532 |
| 546 | 20241219 | 102200 | 21228312750 | 37350 | 37300 | 37400 | 37300 | 2361 |
| 547 | 20241219 | 102100 | 21140131800 | 37300 | 37350 | 37350 | 37300 | 2060 |
| 548 | 20241219 | 102000 | 21063277700 | 37400 | 37350 | 37400 | 37300 | 6369 |
| 549 | 20241219 | 101900 | 20825548150 | 37300 | 37350 | 37400 | 37300 | 4312 |
| 550 | 20241219 | 101800 | 20664556250 | 37350 | 37500 | 37500 | 37350 | 9953 |
| 551 | 20241219 | 101700 | 20292212250 | 37500 | 37500 | 37500 | 37450 | 616 |
| 552 | 20241219 | 101600 | 20269114250 | 37500 | 37450 | 37500 | 37400 | 1064 |
| 553 | 20241219 | 101500 | 20229263250 | 37450 | 37500 | 37500 | 37400 | 5912 |
| 554 | 20241219 | 101400 | 20007884650 | 37450 | 37500 | 37500 | 37450 | 1632 |
| 555 | 20241219 | 101300 | 19946725800 | 37500 | 37550 | 37550 | 37500 | 1620 |
| 556 | 20241219 | 101200 | 19885935850 | 37500 | 37600 | 37600 | 37500 | 5077 |
| 557 | 20241219 | 101100 | 19695482700 | 37600 | 37500 | 37600 | 37500 | 2704 |
| 558 | 20241219 | 101000 | 19593996000 | 37550 | 37550 | 37550 | 37450 | 7896 |
| 559 | 20241219 | 100900 | 19297897300 | 37550 | 37650 | 37700 | 37500 | 8659 |
| 560 | 20241219 | 100800 | 18972621950 | 37650 | 37650 | 37650 | 37600 | 1547 |
| 561 | 20241219 | 100700 | 18914421300 | 37650 | 37550 | 37650 | 37550 | 931 |
| 562 | 20241219 | 100600 | 18879423150 | 37600 | 37600 | 37600 | 37550 | 1213 |
| 563 | 20241219 | 100500 | 18833823900 | 37600 | 37600 | 37600 | 37550 | 3411 |
| 564 | 20241219 | 100400 | 18705657200 | 37550 | 37700 | 37700 | 37550 | 3977 |
| 565 | 20241219 | 100300 | 18556113950 | 37700 | 37700 | 37750 | 37600 | 3494 |
| 566 | 20241219 | 100200 | 18424507200 | 37700 | 37600 | 37750 | 37550 | 7900 |
| 567 | 20241219 | 100100 | 18127080200 | 37650 | 37600 | 37700 | 37600 | 7700 |
| 568 | 20241219 | 100000 | 17837243400 | 37600 | 37700 | 37700 | 37550 | 3660 |
| 569 | 20241219 | 095900 | 17699645300 | 37650 | 37800 | 37850 | 37600 | 14470 |
| 570 | 20241219 | 095800 | 17153821700 | 37850 | 37900 | 37950 | 37800 | 4826 |
| 571 | 20241219 | 095700 | 16971002950 | 37900 | 38000 | 38000 | 37900 | 1930 |
| 572 | 20241219 | 095600 | 16897805950 | 38000 | 38000 | 38000 | 37950 | 2810 |
| 573 | 20241219 | 095500 | 16791093100 | 38050 | 37950 | 38050 | 37850 | 928 |
| 574 | 20241219 | 095400 | 16755853250 | 37950 | 38050 | 38100 | 37850 | 5303 |
| 575 | 20241219 | 095300 | 16554497350 | 38100 | 38100 | 38150 | 38000 | 2912 |
| 576 | 20241219 | 095200 | 16443679650 | 38150 | 38200 | 38200 | 38150 | 353 |
| 577 | 20241219 | 095100 | 16430209000 | 38200 | 38200 | 38200 | 38050 | 1530 |
| 578 | 20241219 | 095000 | 16371938000 | 38050 | 38250 | 38250 | 38050 | 3064 |
| 579 | 20241219 | 094900 | 16255288900 | 38250 | 38250 | 38250 | 38050 | 2392 |
| 580 | 20241219 | 094800 | 16164056450 | 38200 | 38200 | 38300 | 38150 | 1244 |
| 581 | 20241219 | 094700 | 16116523400 | 38200 | 38450 | 38450 | 38200 | 4844 |
| 582 | 20241219 | 094600 | 15930977550 | 38400 | 38450 | 38450 | 38400 | 498 |
| 583 | 20241219 | 094500 | 15911847000 | 38450 | 38450 | 38500 | 38350 | 2270 |
| 584 | 20241219 | 094400 | 15824655100 | 38450 | 38600 | 38600 | 38400 | 3318 |
| 585 | 20241219 | 094300 | 15696930050 | 38600 | 38600 | 38650 | 38600 | 2686 |
| 586 | 20241219 | 094200 | 15593192800 | 38600 | 38650 | 38750 | 38600 | 2843 |
| 587 | 20241219 | 094100 | 15483280450 | 38600 | 38600 | 38650 | 38550 | 2268 |
| 588 | 20241219 | 094000 | 15395727050 | 38550 | 38650 | 38700 | 38550 | 3386 |
| 589 | 20241219 | 093900 | 15264946200 | 38650 | 38400 | 38700 | 38400 | 6313 |
| 590 | 20241219 | 093800 | 15021613250 | 38400 | 38350 | 38500 | 38350 | 8019 |
| 591 | 20241219 | 093700 | 14713435500 | 38350 | 38200 | 38350 | 38100 | 3694 |
| 592 | 20241219 | 093600 | 14572058800 | 38250 | 38000 | 38250 | 37800 | 4006 |
| 593 | 20241219 | 093500 | 14419630600 | 37750 | 38100 | 38150 | 37750 | 5174 |
| 594 | 20241219 | 093400 | 14223385200 | 38100 | 38050 | 38150 | 38000 | 3397 |
| 595 | 20241219 | 093300 | 14094176250 | 38000 | 38200 | 38250 | 37750 | 11847 |
| 596 | 20241219 | 093200 | 13644103000 | 38150 | 38150 | 38200 | 38100 | 857 |
| 597 | 20241219 | 093100 | 13611407800 | 38100 | 38150 | 38150 | 38050 | 1311 |
| 598 | 20241219 | 093000 | 13561428150 | 38150 | 38150 | 38200 | 38100 | 3448 |
| 599 | 20241219 | 092900 | 13429960400 | 38100 | 38150 | 38150 | 38100 | 1395 |
| 600 | 20241219 | 092800 | 13376749600 | 38100 | 38150 | 38200 | 38100 | 5282 |
| 601 | 20241219 | 092700 | 13175156400 | 38150 | 38050 | 38150 | 38000 | 5800 |
| 602 | 20241219 | 092600 | 12954441400 | 38050 | 38000 | 38050 | 37950 | 4944 |
| 603 | 20241219 | 092500 | 12766444000 | 38000 | 37900 | 38000 | 37850 | 1735 |
| 604 | 20241219 | 092400 | 12700641550 | 37900 | 37900 | 37950 | 37700 | 7756 |
| 605 | 20241219 | 092300 | 12407856450 | 37900 | 37850 | 38000 | 37750 | 6182 |
| 606 | 20241219 | 092200 | 12173868550 | 37950 | 37450 | 37950 | 37400 | 11390 |
| 607 | 20241219 | 092100 | 11745946500 | 37400 | 37900 | 37950 | 37400 | 41818 |
| 608 | 20241219 | 092000 | 10173566950 | 37950 | 37950 | 38000 | 37850 | 7707 |
| 609 | 20241219 | 091900 | 9881194750 | 37950 | 38250 | 38250 | 37950 | 15396 |
| 610 | 20241219 | 091800 | 9295127550 | 38250 | 38150 | 38250 | 38150 | 2388 |
| 611 | 20241219 | 091700 | 9203895150 | 38150 | 38400 | 38500 | 38150 | 12235 |
| 612 | 20241219 | 091600 | 8734943550 | 38400 | 38300 | 38450 | 38300 | 4097 |
| 613 | 20241219 | 091500 | 8577697500 | 38300 | 38150 | 38400 | 38100 | 8228 |
| 614 | 20241219 | 091400 | 8262606950 | 38150 | 37950 | 38300 | 37850 | 8263 |
| 615 | 20241219 | 091300 | 7948349150 | 37950 | 38150 | 38150 | 37900 | 12405 |
| 616 | 20241219 | 091200 | 7477674500 | 38150 | 38150 | 38250 | 37900 | 28468 |
| 617 | 20241219 | 091100 | 6395309600 | 38100 | 38300 | 38350 | 38050 | 8676 |
| 618 | 20241219 | 091000 | 6064312250 | 38250 | 38200 | 38450 | 38150 | 6231 |
| 619 | 20241219 | 090900 | 5825937900 | 38250 | 38350 | 38450 | 38150 | 10158 |
| 620 | 20241219 | 090800 | 5437040200 | 38350 | 38450 | 38500 | 38300 | 6016 |
| 621 | 20241219 | 090700 | 5206100700 | 38450 | 38750 | 38800 | 38450 | 7816 |
| 622 | 20241219 | 090600 | 4904439000 | 38750 | 38700 | 38800 | 38550 | 6595 |
| 623 | 20241219 | 090500 | 4649363150 | 38700 | 38850 | 38850 | 38650 | 10624 |
| 624 | 20241219 | 090400 | 4237861850 | 38800 | 38750 | 38950 | 38700 | 5485 |
| 625 | 20241219 | 090300 | 4024798200 | 38750 | 38800 | 39000 | 38550 | 16839 |
| 626 | 20241219 | 090200 | 3371824300 | 38900 | 38400 | 38950 | 38350 | 14587 |
| 627 | 20241219 | 090100 | 2806681050 | 38400 | 38400 | 38600 | 38300 | 14173 |
| 628 | 20241219 | 090000 | 2262066450 | 38300 | 38100 | 38750 | 38100 | 58927 |