33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 190500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 3 | 20241218 | 190400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20241218 | 190300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20241218 | 190200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20241218 | 190100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20241218 | 190000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20241218 | 185900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20241218 | 185800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20241218 | 185700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20241218 | 185600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20241218 | 185500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20241218 | 185400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20241218 | 185300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20241218 | 185200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20241218 | 185100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20241218 | 185000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20241218 | 184900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20241218 | 184800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20241218 | 184700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20241218 | 184600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20241218 | 184500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20241218 | 184400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20241218 | 184300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20241218 | 184200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20241218 | 184100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20241218 | 184000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20241218 | 183900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20241218 | 183800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20241218 | 183700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20241218 | 183600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20241218 | 183500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 33 | 20241218 | 183400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20241218 | 183300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20241218 | 183200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20241218 | 183100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20241218 | 183000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20241218 | 182900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20241218 | 182800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20241218 | 182700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20241218 | 182600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20241218 | 182500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20241218 | 182400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20241218 | 182300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20241218 | 182200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20241218 | 182100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20241218 | 182000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20241218 | 181900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20241218 | 181800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20241218 | 181700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20241218 | 181600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20241218 | 181500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20241218 | 181400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20241218 | 181300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20241218 | 181200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20241218 | 181100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20241218 | 181000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20241218 | 180900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20241218 | 180800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20241218 | 180700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20241218 | 180600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20241218 | 180500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 63 | 20241218 | 180400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20241218 | 180300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20241218 | 180200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20241218 | 180100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20241218 | 180000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20241218 | 175900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20241218 | 175800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20241218 | 175700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20241218 | 175600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20241218 | 175500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20241218 | 175400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20241218 | 175300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20241218 | 175200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20241218 | 175100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20241218 | 175000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20241218 | 174900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20241218 | 174800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20241218 | 174700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20241218 | 174600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20241218 | 174500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20241218 | 174400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20241218 | 174300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20241218 | 174200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20241218 | 174100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20241218 | 174000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20241218 | 173900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20241218 | 173800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20241218 | 173700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20241218 | 173600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20241218 | 173500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 93 | 20241218 | 173400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20241218 | 173300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20241218 | 173200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20241218 | 173100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20241218 | 173000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20241218 | 172900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20241218 | 172800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20241218 | 172700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20241218 | 172600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20241218 | 172500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20241218 | 172400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20241218 | 172300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20241218 | 172200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20241218 | 172100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20241218 | 172000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20241218 | 171900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20241218 | 171800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20241218 | 171700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20241218 | 171600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20241218 | 171500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20241218 | 171400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20241218 | 171300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20241218 | 171200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20241218 | 171100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20241218 | 171000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20241218 | 170900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20241218 | 170800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20241218 | 170700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20241218 | 170600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20241218 | 170500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 123 | 20241218 | 170400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20241218 | 170300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20241218 | 170200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20241218 | 170100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20241218 | 170000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20241218 | 165900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20241218 | 165800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20241218 | 165700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20241218 | 165600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20241218 | 165500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20241218 | 165400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20241218 | 165300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20241218 | 165200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20241218 | 165100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20241218 | 165000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20241218 | 164900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20241218 | 164800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20241218 | 164700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20241218 | 164600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20241218 | 164500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20241218 | 164400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20241218 | 164300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20241218 | 164200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20241218 | 164100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20241218 | 164000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20241218 | 163900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20241218 | 163800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20241218 | 163700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20241218 | 163600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20241218 | 163500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 153 | 20241218 | 163400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20241218 | 163300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20241218 | 163200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20241218 | 163100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20241218 | 163000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20241218 | 162900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20241218 | 162800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20241218 | 162700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20241218 | 162600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20241218 | 162500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20241218 | 162400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20241218 | 162300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20241218 | 162200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20241218 | 162100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20241218 | 162000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20241218 | 161900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20241218 | 161800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20241218 | 161700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20241218 | 161600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20241218 | 161500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20241218 | 161400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20241218 | 161300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20241218 | 161200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20241218 | 161100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20241218 | 161000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20241218 | 160900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20241218 | 160800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20241218 | 160700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20241218 | 160600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20241218 | 160500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 183 | 20241218 | 160400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20241218 | 160300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20241218 | 160200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20241218 | 160100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20241218 | 160000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20241218 | 155900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20241218 | 155800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20241218 | 155700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20241218 | 155600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20241218 | 155500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20241218 | 155400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20241218 | 155300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20241218 | 155200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20241218 | 155100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20241218 | 155000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20241218 | 154900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 199 | 20241218 | 154800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 200 | 20241218 | 154700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20241218 | 154600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20241218 | 154500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20241218 | 154400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20241218 | 154300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20241218 | 154200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20241218 | 154100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20241218 | 154000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20241218 | 153900 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20241218 | 153800 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20241218 | 153700 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 211 | 20241218 | 153600 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 212 | 20241218 | 153500 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 213 | 20241218 | 153400 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 214 | 20241218 | 153300 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 215 | 20241218 | 153200 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 216 | 20241218 | 153100 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 217 | 20241218 | 153000 | 38443293250 | 42050 | 42050 | 42050 | 42050 | 13431 |
| 218 | 20241218 | 152900 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20241218 | 152800 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20241218 | 152700 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20241218 | 152600 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20241218 | 152500 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20241218 | 152400 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20241218 | 152300 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20241218 | 152200 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20241218 | 152100 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20241218 | 152000 | 37878519700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20241218 | 151900 | 37878519700 | 42250 | 42150 | 42250 | 42150 | 2917 |
| 229 | 20241218 | 151800 | 37755389700 | 42200 | 42200 | 42250 | 42200 | 5297 |
| 230 | 20241218 | 151700 | 37531830600 | 42250 | 42200 | 42250 | 42150 | 5481 |
| 231 | 20241218 | 151600 | 37300648950 | 42200 | 42200 | 42250 | 42200 | 2478 |
| 232 | 20241218 | 151500 | 37196047150 | 42200 | 42200 | 42250 | 42200 | 680 |
| 233 | 20241218 | 151400 | 37167335200 | 42200 | 42200 | 42250 | 42150 | 1780 |
| 234 | 20241218 | 151300 | 37092225250 | 42200 | 42200 | 42250 | 42150 | 1871 |
| 235 | 20241218 | 151200 | 37013301650 | 42200 | 42200 | 42250 | 42150 | 730 |
| 236 | 20241218 | 151100 | 36982498900 | 42200 | 42250 | 42250 | 42150 | 1248 |
| 237 | 20241218 | 151000 | 36929822200 | 42250 | 42250 | 42300 | 42200 | 1204 |
| 238 | 20241218 | 150900 | 36878975650 | 42250 | 42300 | 42300 | 42200 | 1579 |
| 239 | 20241218 | 150800 | 36812248500 | 42250 | 42250 | 42300 | 42200 | 1374 |
| 240 | 20241218 | 150700 | 36754182800 | 42250 | 42250 | 42300 | 42200 | 2052 |
| 241 | 20241218 | 150600 | 36667465900 | 42250 | 42300 | 42350 | 42250 | 857 |
| 242 | 20241218 | 150500 | 36631217850 | 42300 | 42200 | 42300 | 42200 | 1068 |
| 243 | 20241218 | 150400 | 36586068700 | 42100 | 42150 | 42300 | 42100 | 1477 |
| 244 | 20241218 | 150300 | 36523710450 | 42150 | 42100 | 42300 | 42100 | 2220 |
| 245 | 20241218 | 150200 | 36430123750 | 42150 | 42150 | 42200 | 42100 | 3121 |
| 246 | 20241218 | 150100 | 36298516800 | 42200 | 42300 | 42300 | 42100 | 4013 |
| 247 | 20241218 | 150000 | 36129216350 | 42250 | 42300 | 42400 | 42250 | 3080 |
| 248 | 20241218 | 145900 | 35998878600 | 42300 | 42350 | 42400 | 42250 | 1786 |
| 249 | 20241218 | 145800 | 35923256900 | 42300 | 42350 | 42400 | 42250 | 2379 |
| 250 | 20241218 | 145700 | 35822631800 | 42350 | 42350 | 42400 | 42300 | 3076 |
| 251 | 20241218 | 145600 | 35692371400 | 42350 | 42350 | 42450 | 42350 | 469 |
| 252 | 20241218 | 145500 | 35672494750 | 42350 | 42400 | 42450 | 42350 | 2419 |
| 253 | 20241218 | 145400 | 35569988800 | 42400 | 42400 | 42450 | 42350 | 1428 |
| 254 | 20241218 | 145300 | 35509449100 | 42450 | 42400 | 42450 | 42350 | 995 |
| 255 | 20241218 | 145200 | 35467264450 | 42450 | 42350 | 42450 | 42350 | 1342 |
| 256 | 20241218 | 145100 | 35410393400 | 42400 | 42400 | 42450 | 42350 | 1569 |
| 257 | 20241218 | 145000 | 35343885400 | 42450 | 42500 | 42600 | 42400 | 6224 |
| 258 | 20241218 | 144900 | 35079416100 | 42550 | 42550 | 42550 | 42500 | 868 |
| 259 | 20241218 | 144800 | 35042490150 | 42550 | 42500 | 42550 | 42450 | 1867 |
| 260 | 20241218 | 144700 | 34963113100 | 42500 | 42500 | 42550 | 42450 | 3200 |
| 261 | 20241218 | 144600 | 34827112450 | 42500 | 42450 | 42500 | 42450 | 1616 |
| 262 | 20241218 | 144500 | 34758466950 | 42450 | 42450 | 42500 | 42400 | 2803 |
| 263 | 20241218 | 144400 | 34639401800 | 42450 | 42400 | 42450 | 42350 | 1285 |
| 264 | 20241218 | 144300 | 34584879450 | 42450 | 42400 | 42450 | 42350 | 2545 |
| 265 | 20241218 | 144200 | 34476924700 | 42400 | 42450 | 42450 | 42400 | 958 |
| 266 | 20241218 | 144100 | 34436280900 | 42450 | 42400 | 42450 | 42350 | 1801 |
| 267 | 20241218 | 144000 | 34359925550 | 42400 | 42350 | 42400 | 42350 | 896 |
| 268 | 20241218 | 143900 | 34321955700 | 42350 | 42400 | 42400 | 42350 | 1654 |
| 269 | 20241218 | 143800 | 34251894700 | 42400 | 42400 | 42400 | 42350 | 815 |
| 270 | 20241218 | 143700 | 34217358000 | 42400 | 42350 | 42400 | 42300 | 1059 |
| 271 | 20241218 | 143600 | 34172507000 | 42350 | 42350 | 42350 | 42300 | 2760 |
| 272 | 20241218 | 143500 | 34055686400 | 42300 | 42350 | 42350 | 42300 | 824 |
| 273 | 20241218 | 143400 | 34020821950 | 42350 | 42300 | 42350 | 42300 | 951 |
| 274 | 20241218 | 143300 | 33980581500 | 42350 | 42300 | 42350 | 42250 | 702 |
| 275 | 20241218 | 143200 | 33950882550 | 42250 | 42250 | 42300 | 42250 | 459 |
| 276 | 20241218 | 143100 | 33931480250 | 42250 | 42250 | 42350 | 42250 | 568 |
| 277 | 20241218 | 143000 | 33907473150 | 42250 | 42250 | 42300 | 42200 | 1048 |
| 278 | 20241218 | 142900 | 33863206200 | 42200 | 42300 | 42350 | 42200 | 2436 |
| 279 | 20241218 | 142800 | 33760258900 | 42300 | 42400 | 42450 | 42250 | 2447 |
| 280 | 20241218 | 142700 | 33656692000 | 42350 | 42450 | 42500 | 42300 | 7878 |
| 281 | 20241218 | 142600 | 33322839350 | 42450 | 42450 | 42450 | 42400 | 3528 |
| 282 | 20241218 | 142500 | 33173098500 | 42450 | 42400 | 42450 | 42350 | 3645 |
| 283 | 20241218 | 142400 | 33018537100 | 42350 | 42300 | 42400 | 42300 | 2772 |
| 284 | 20241218 | 142300 | 32901126050 | 42300 | 42350 | 42350 | 42300 | 945 |
| 285 | 20241218 | 142200 | 32861129150 | 42300 | 42300 | 42350 | 42250 | 1597 |
| 286 | 20241218 | 142100 | 32793562800 | 42250 | 42250 | 42300 | 42250 | 2262 |
| 287 | 20241218 | 142000 | 32697944000 | 42250 | 42250 | 42300 | 42200 | 4150 |
| 288 | 20241218 | 141900 | 32522595850 | 42200 | 42200 | 42250 | 42150 | 1593 |
| 289 | 20241218 | 141800 | 32455371150 | 42150 | 42150 | 42200 | 42150 | 1380 |
| 290 | 20241218 | 141700 | 32397185700 | 42150 | 42150 | 42200 | 42150 | 490 |
| 291 | 20241218 | 141600 | 32376517000 | 42150 | 42150 | 42200 | 42150 | 1041 |
| 292 | 20241218 | 141500 | 32332615600 | 42150 | 42200 | 42200 | 42150 | 723 |
| 293 | 20241218 | 141400 | 32302128950 | 42200 | 42150 | 42250 | 42150 | 748 |
| 294 | 20241218 | 141300 | 32270567550 | 42150 | 42200 | 42250 | 42150 | 1232 |
| 295 | 20241218 | 141200 | 32218582500 | 42200 | 42200 | 42250 | 42200 | 1210 |
| 296 | 20241218 | 141100 | 32167495700 | 42200 | 42200 | 42250 | 42200 | 985 |
| 297 | 20241218 | 141000 | 32125904950 | 42200 | 42150 | 42250 | 42150 | 1879 |
| 298 | 20241218 | 140900 | 32046611700 | 42150 | 42200 | 42250 | 42150 | 1726 |
| 299 | 20241218 | 140800 | 31973774450 | 42200 | 42150 | 42250 | 42150 | 2437 |
| 300 | 20241218 | 140700 | 31870930750 | 42150 | 42150 | 42200 | 42150 | 1097 |
| 301 | 20241218 | 140600 | 31824656850 | 42200 | 42100 | 42200 | 42100 | 1359 |
| 302 | 20241218 | 140500 | 31767381750 | 42100 | 42150 | 42150 | 42100 | 1430 |
| 303 | 20241218 | 140400 | 31707122200 | 42150 | 42100 | 42150 | 42050 | 592 |
| 304 | 20241218 | 140300 | 31682195400 | 42100 | 42100 | 42150 | 42050 | 827 |
| 305 | 20241218 | 140200 | 31647366050 | 42100 | 42100 | 42150 | 42050 | 955 |
| 306 | 20241218 | 140100 | 31607162600 | 42100 | 42100 | 42150 | 42100 | 530 |
| 307 | 20241218 | 140000 | 31584843550 | 42100 | 42050 | 42150 | 42050 | 995 |
| 308 | 20241218 | 135900 | 31542968200 | 42050 | 42050 | 42100 | 42050 | 958 |
| 309 | 20241218 | 135800 | 31502678450 | 42050 | 42000 | 42050 | 42000 | 533 |
| 310 | 20241218 | 135700 | 31480282900 | 42000 | 42050 | 42100 | 41950 | 2410 |
| 311 | 20241218 | 135600 | 31378995550 | 42050 | 42150 | 42150 | 42050 | 1184 |
| 312 | 20241218 | 135500 | 31329149400 | 42100 | 42100 | 42150 | 42100 | 897 |
| 313 | 20241218 | 135400 | 31291365350 | 42100 | 42100 | 42150 | 42100 | 947 |
| 314 | 20241218 | 135300 | 31251485050 | 42100 | 42150 | 42150 | 42100 | 1472 |
| 315 | 20241218 | 135200 | 31189474150 | 42150 | 42100 | 42150 | 42050 | 1040 |
| 316 | 20241218 | 135100 | 31145696000 | 42100 | 42100 | 42150 | 42050 | 894 |
| 317 | 20241218 | 135000 | 31108058850 | 42050 | 42050 | 42150 | 42050 | 1207 |
| 318 | 20241218 | 134900 | 31057276650 | 42050 | 42100 | 42100 | 42050 | 1108 |
| 319 | 20241218 | 134800 | 31010660550 | 42100 | 42150 | 42200 | 42050 | 2734 |
| 320 | 20241218 | 134700 | 30895496850 | 42200 | 42100 | 42200 | 42100 | 1424 |
| 321 | 20241218 | 134600 | 30835465100 | 42150 | 42100 | 42150 | 42050 | 1881 |
| 322 | 20241218 | 134500 | 30756290150 | 42100 | 42050 | 42100 | 42050 | 1255 |
| 323 | 20241218 | 134400 | 30703492900 | 42050 | 41950 | 42100 | 41950 | 1954 |
| 324 | 20241218 | 134300 | 30621338000 | 42000 | 41900 | 42050 | 41900 | 3915 |
| 325 | 20241218 | 134200 | 30456932200 | 41900 | 41850 | 41950 | 41850 | 442 |
| 326 | 20241218 | 134100 | 30438404750 | 41850 | 41850 | 41950 | 41850 | 1749 |
| 327 | 20241218 | 134000 | 30365151700 | 41850 | 41900 | 41950 | 41850 | 2004 |
| 328 | 20241218 | 133900 | 30281192400 | 41900 | 41900 | 41950 | 41900 | 554 |
| 329 | 20241218 | 133800 | 30257965350 | 41900 | 41900 | 42000 | 41900 | 1383 |
| 330 | 20241218 | 133700 | 30199953650 | 41900 | 41950 | 42000 | 41900 | 2142 |
| 331 | 20241218 | 133600 | 30110092950 | 41950 | 41950 | 42000 | 41950 | 709 |
| 332 | 20241218 | 133500 | 30080342350 | 41950 | 41950 | 42000 | 41950 | 1637 |
| 333 | 20241218 | 133400 | 30011625400 | 42000 | 41950 | 42000 | 41950 | 387 |
| 334 | 20241218 | 133300 | 29995381750 | 42000 | 41950 | 42000 | 41950 | 3010 |
| 335 | 20241218 | 133200 | 29869019800 | 41950 | 41950 | 42000 | 41950 | 878 |
| 336 | 20241218 | 133100 | 29832181250 | 41950 | 41950 | 42000 | 41900 | 395 |
| 337 | 20241218 | 133000 | 29815618150 | 41950 | 41950 | 42000 | 41900 | 3472 |
| 338 | 20241218 | 132900 | 29669943000 | 41950 | 41900 | 42000 | 41850 | 3333 |
| 339 | 20241218 | 132800 | 29530160400 | 41900 | 41800 | 42000 | 41750 | 1692 |
| 340 | 20241218 | 132700 | 29459288250 | 41850 | 42000 | 42000 | 41750 | 7076 |
| 341 | 20241218 | 132600 | 29162929450 | 42000 | 41950 | 42050 | 41950 | 2371 |
| 342 | 20241218 | 132500 | 29063338250 | 41950 | 41950 | 42000 | 41950 | 1252 |
| 343 | 20241218 | 132400 | 29010764650 | 41950 | 41900 | 42000 | 41900 | 4178 |
| 344 | 20241218 | 132300 | 28835477700 | 41900 | 41900 | 41950 | 41850 | 2517 |
| 345 | 20241218 | 132200 | 28730009100 | 41850 | 41850 | 41900 | 41850 | 584 |
| 346 | 20241218 | 132100 | 28705561050 | 41850 | 41850 | 41900 | 41850 | 1356 |
| 347 | 20241218 | 132000 | 28648781400 | 41850 | 41800 | 41900 | 41800 | 854 |
| 348 | 20241218 | 131900 | 28613032800 | 41800 | 41850 | 41900 | 41800 | 1371 |
| 349 | 20241218 | 131800 | 28555661650 | 41850 | 41800 | 41850 | 41800 | 2809 |
| 350 | 20241218 | 131700 | 28438177550 | 41850 | 41800 | 41850 | 41800 | 1366 |
| 351 | 20241218 | 131600 | 28381021350 | 41850 | 41750 | 41850 | 41750 | 1647 |
| 352 | 20241218 | 131500 | 28312187750 | 41750 | 41750 | 41800 | 41700 | 3110 |
| 353 | 20241218 | 131400 | 28182289400 | 41700 | 41650 | 41750 | 41650 | 962 |
| 354 | 20241218 | 131300 | 28142176200 | 41650 | 41600 | 41700 | 41600 | 2127 |
| 355 | 20241218 | 131200 | 28053512500 | 41600 | 41600 | 41650 | 41600 | 495 |
| 356 | 20241218 | 131100 | 28032904050 | 41600 | 41600 | 41650 | 41600 | 450 |
| 357 | 20241218 | 131000 | 28014183450 | 41650 | 41550 | 41650 | 41500 | 898 |
| 358 | 20241218 | 130900 | 27976843150 | 41500 | 41550 | 41550 | 41500 | 513 |
| 359 | 20241218 | 130800 | 27955533200 | 41500 | 41550 | 41600 | 41500 | 809 |
| 360 | 20241218 | 130700 | 27921917150 | 41550 | 41550 | 41600 | 41500 | 1174 |
| 361 | 20241218 | 130600 | 27873140900 | 41550 | 41500 | 41600 | 41500 | 282 |
| 362 | 20241218 | 130500 | 27861425850 | 41500 | 41600 | 41600 | 41500 | 1469 |
| 363 | 20241218 | 130400 | 27800421100 | 41500 | 41550 | 41600 | 41500 | 1535 |
| 364 | 20241218 | 130300 | 27736656900 | 41550 | 41550 | 41600 | 41550 | 372 |
| 365 | 20241218 | 130200 | 27721194950 | 41550 | 41550 | 41650 | 41550 | 387 |
| 366 | 20241218 | 130100 | 27705093700 | 41550 | 41550 | 41600 | 41550 | 326 |
| 367 | 20241218 | 130000 | 27691548200 | 41550 | 41600 | 41650 | 41550 | 1963 |
| 368 | 20241218 | 125900 | 27609903450 | 41600 | 41600 | 41650 | 41600 | 1322 |
| 369 | 20241218 | 125800 | 27554899500 | 41650 | 41600 | 41650 | 41600 | 291 |
| 370 | 20241218 | 125700 | 27542784000 | 41600 | 41600 | 41650 | 41600 | 388 |
| 371 | 20241218 | 125600 | 27526637950 | 41600 | 41600 | 41650 | 41600 | 695 |
| 372 | 20241218 | 125500 | 27497710450 | 41600 | 41600 | 41650 | 41600 | 324 |
| 373 | 20241218 | 125400 | 27484224250 | 41600 | 41550 | 41650 | 41550 | 484 |
| 374 | 20241218 | 125300 | 27464088200 | 41550 | 41550 | 41650 | 41550 | 2386 |
| 375 | 20241218 | 125200 | 27364820600 | 41550 | 41550 | 41600 | 41500 | 719 |
| 376 | 20241218 | 125100 | 27334944750 | 41550 | 41600 | 41650 | 41550 | 1107 |
| 377 | 20241218 | 125000 | 27288899300 | 41600 | 41550 | 41650 | 41500 | 3001 |
| 378 | 20241218 | 124900 | 27164174100 | 41500 | 41600 | 41600 | 41500 | 1713 |
| 379 | 20241218 | 124800 | 27092984150 | 41600 | 41600 | 41650 | 41550 | 760 |
| 380 | 20241218 | 124700 | 27061372900 | 41550 | 41550 | 41600 | 41550 | 267 |
| 381 | 20241218 | 124600 | 27050275500 | 41550 | 41550 | 41600 | 41500 | 388 |
| 382 | 20241218 | 124500 | 27034155550 | 41550 | 41550 | 41600 | 41500 | 1076 |
| 383 | 20241218 | 124400 | 26989449050 | 41500 | 41600 | 41650 | 41500 | 2039 |
| 384 | 20241218 | 124300 | 26904683850 | 41600 | 41600 | 41650 | 41550 | 575 |
| 385 | 20241218 | 124200 | 26880756250 | 41550 | 41600 | 41650 | 41550 | 889 |
| 386 | 20241218 | 124100 | 26843769800 | 41600 | 41550 | 41650 | 41550 | 471 |
| 387 | 20241218 | 124000 | 26824180400 | 41550 | 41600 | 41650 | 41550 | 641 |
| 388 | 20241218 | 123900 | 26797514600 | 41550 | 41550 | 41650 | 41500 | 327 |
| 389 | 20241218 | 123800 | 26783921300 | 41600 | 41550 | 41650 | 41500 | 1109 |
| 390 | 20241218 | 123700 | 26737807250 | 41550 | 41550 | 41600 | 41500 | 857 |
| 391 | 20241218 | 123600 | 26702188050 | 41500 | 41600 | 41650 | 41500 | 1631 |
| 392 | 20241218 | 123500 | 26634366800 | 41600 | 41550 | 41650 | 41550 | 865 |
| 393 | 20241218 | 123400 | 26598372900 | 41550 | 41550 | 41600 | 41500 | 723 |
| 394 | 20241218 | 123300 | 26568341900 | 41500 | 41450 | 41550 | 41450 | 380 |
| 395 | 20241218 | 123200 | 26552571650 | 41450 | 41500 | 41550 | 41450 | 2906 |
| 396 | 20241218 | 123100 | 26431992100 | 41600 | 41600 | 41600 | 41500 | 1165 |
| 397 | 20241218 | 123000 | 26383569600 | 41600 | 41600 | 41600 | 41550 | 600 |
| 398 | 20241218 | 122900 | 26358634900 | 41600 | 41550 | 41650 | 41500 | 2722 |
| 399 | 20241218 | 122800 | 26245431550 | 41500 | 41500 | 41550 | 41500 | 662 |
| 400 | 20241218 | 122700 | 26217944250 | 41500 | 41550 | 41550 | 41500 | 333 |
| 401 | 20241218 | 122600 | 26204118100 | 41500 | 41400 | 41600 | 41400 | 407 |
| 402 | 20241218 | 122500 | 26187229200 | 41400 | 41400 | 41600 | 41400 | 5604 |
| 403 | 20241218 | 122400 | 25954659100 | 41400 | 41300 | 41450 | 41300 | 903 |
| 404 | 20241218 | 122300 | 25917265350 | 41300 | 41300 | 41350 | 41300 | 572 |
| 405 | 20241218 | 122200 | 25893625150 | 41350 | 41300 | 41350 | 41300 | 206 |
| 406 | 20241218 | 122100 | 25885113500 | 41350 | 41300 | 41400 | 41300 | 692 |
| 407 | 20241218 | 122000 | 25856509150 | 41350 | 41350 | 41400 | 41300 | 996 |
| 408 | 20241218 | 121900 | 25815323100 | 41350 | 41350 | 41400 | 41350 | 338 |
| 409 | 20241218 | 121800 | 25801346700 | 41350 | 41350 | 41400 | 41350 | 743 |
| 410 | 20241218 | 121700 | 25770608450 | 41350 | 41350 | 41400 | 41350 | 203 |
| 411 | 20241218 | 121600 | 25762211350 | 41350 | 41350 | 41400 | 41350 | 388 |
| 412 | 20241218 | 121500 | 25746153600 | 41400 | 41300 | 41400 | 41300 | 1339 |
| 413 | 20241218 | 121400 | 25690782350 | 41300 | 41300 | 41350 | 41300 | 431 |
| 414 | 20241218 | 121300 | 25672970650 | 41300 | 41200 | 41300 | 41200 | 317 |
| 415 | 20241218 | 121200 | 25659883850 | 41200 | 41200 | 41300 | 41150 | 3004 |
| 416 | 20241218 | 121100 | 25536016450 | 41200 | 41150 | 41250 | 41150 | 1254 |
| 417 | 20241218 | 121000 | 25484342100 | 41150 | 41250 | 41300 | 41150 | 5133 |
| 418 | 20241218 | 120900 | 25272807000 | 41250 | 41200 | 41300 | 41200 | 1032 |
| 419 | 20241218 | 120800 | 25230236150 | 41200 | 41200 | 41250 | 41200 | 1634 |
| 420 | 20241218 | 120700 | 25162881800 | 41250 | 41200 | 41250 | 41200 | 531 |
| 421 | 20241218 | 120600 | 25140981800 | 41200 | 41400 | 41450 | 41200 | 10591 |
| 422 | 20241218 | 120500 | 24703637050 | 41400 | 41400 | 41450 | 41400 | 397 |
| 423 | 20241218 | 120400 | 24687195300 | 41400 | 41450 | 41450 | 41400 | 949 |
| 424 | 20241218 | 120300 | 24647881600 | 41450 | 41450 | 41500 | 41400 | 354 |
| 425 | 20241218 | 120200 | 24633206700 | 41400 | 41400 | 41450 | 41400 | 2019 |
| 426 | 20241218 | 120100 | 24549554850 | 41450 | 41400 | 41450 | 41400 | 809 |
| 427 | 20241218 | 120000 | 24516049050 | 41400 | 41400 | 41500 | 41400 | 2388 |
| 428 | 20241218 | 115900 | 24417073950 | 41400 | 41350 | 41450 | 41350 | 751 |
| 429 | 20241218 | 115800 | 24385990150 | 41350 | 41450 | 41450 | 41350 | 500 |
| 430 | 20241218 | 115700 | 24365296750 | 41450 | 41350 | 41450 | 41350 | 1139 |
| 431 | 20241218 | 115600 | 24318169800 | 41350 | 41350 | 41400 | 41350 | 1214 |
| 432 | 20241218 | 115500 | 24267966350 | 41350 | 41350 | 41400 | 41350 | 499 |
| 433 | 20241218 | 115400 | 24247330800 | 41350 | 41400 | 41400 | 41350 | 659 |
| 434 | 20241218 | 115300 | 24220070100 | 41350 | 41450 | 41500 | 41350 | 2636 |
| 435 | 20241218 | 115200 | 24110991100 | 41450 | 41500 | 41500 | 41400 | 992 |
| 436 | 20241218 | 115100 | 24069870500 | 41500 | 41350 | 41500 | 41350 | 1939 |
| 437 | 20241218 | 115000 | 23989534150 | 41400 | 41400 | 41400 | 41350 | 1567 |
| 438 | 20241218 | 114900 | 23924675000 | 41400 | 41350 | 41450 | 41300 | 2380 |
| 439 | 20241218 | 114800 | 23826162800 | 41350 | 41300 | 41400 | 41250 | 858 |
| 440 | 20241218 | 114700 | 23790714600 | 41300 | 41250 | 41300 | 41200 | 1656 |
| 441 | 20241218 | 114600 | 23722381450 | 41250 | 41200 | 41250 | 41200 | 983 |
| 442 | 20241218 | 114500 | 23681865750 | 41200 | 41250 | 41300 | 41200 | 719 |
| 443 | 20241218 | 114400 | 23652216300 | 41200 | 41250 | 41250 | 41200 | 720 |
| 444 | 20241218 | 114300 | 23622532900 | 41200 | 41200 | 41250 | 41200 | 301 |
| 445 | 20241218 | 114200 | 23610129650 | 41150 | 41200 | 41250 | 41150 | 921 |
| 446 | 20241218 | 114100 | 23572176050 | 41200 | 41200 | 41250 | 41150 | 1329 |
| 447 | 20241218 | 114000 | 23517406400 | 41200 | 41250 | 41250 | 41200 | 715 |
| 448 | 20241218 | 113900 | 23487936000 | 41250 | 41150 | 41300 | 41150 | 597 |
| 449 | 20241218 | 113800 | 23463329200 | 41250 | 41200 | 41250 | 41150 | 1425 |
| 450 | 20241218 | 113700 | 23404594300 | 41250 | 41200 | 41250 | 41200 | 996 |
| 451 | 20241218 | 113600 | 23363538050 | 41200 | 41200 | 41300 | 41200 | 852 |
| 452 | 20241218 | 113500 | 23328417250 | 41200 | 41250 | 41300 | 41150 | 2452 |
| 453 | 20241218 | 113400 | 23227449100 | 41250 | 41250 | 41300 | 41200 | 2542 |
| 454 | 20241218 | 113300 | 23122599400 | 41250 | 41350 | 41350 | 41200 | 3708 |
| 455 | 20241218 | 113200 | 22969608300 | 41350 | 41300 | 41400 | 41300 | 755 |
| 456 | 20241218 | 113100 | 22938405850 | 41300 | 41300 | 41400 | 41200 | 3680 |
| 457 | 20241218 | 113000 | 22786427200 | 41250 | 41150 | 41300 | 41150 | 2074 |
| 458 | 20241218 | 112900 | 22700941350 | 41200 | 41350 | 41350 | 41100 | 14559 |
| 459 | 20241218 | 112800 | 22101219900 | 41300 | 41350 | 41400 | 41300 | 1653 |
| 460 | 20241218 | 112700 | 22032853200 | 41300 | 41350 | 41350 | 41250 | 6893 |
| 461 | 20241218 | 112600 | 21748240450 | 41350 | 41450 | 41500 | 41300 | 1222 |
| 462 | 20241218 | 112500 | 21697697100 | 41400 | 41400 | 41400 | 41300 | 2303 |
| 463 | 20241218 | 112400 | 21602430800 | 41350 | 41450 | 41450 | 41350 | 730 |
| 464 | 20241218 | 112300 | 21572219800 | 41450 | 41500 | 41550 | 41350 | 3785 |
| 465 | 20241218 | 112200 | 21415259900 | 41500 | 41550 | 41550 | 41500 | 1910 |
| 466 | 20241218 | 112100 | 21335957600 | 41500 | 41450 | 41550 | 41400 | 993 |
| 467 | 20241218 | 112000 | 21294755800 | 41450 | 41400 | 41450 | 41350 | 1621 |
| 468 | 20241218 | 111900 | 21227658350 | 41400 | 41350 | 41450 | 41300 | 2427 |
| 469 | 20241218 | 111800 | 21127245250 | 41400 | 41350 | 41450 | 41300 | 1387 |
| 470 | 20241218 | 111700 | 21069906300 | 41350 | 41350 | 41450 | 41300 | 7362 |
| 471 | 20241218 | 111600 | 20765659250 | 41350 | 41400 | 41450 | 41350 | 1391 |
| 472 | 20241218 | 111500 | 20708065250 | 41400 | 41300 | 41500 | 41300 | 2415 |
| 473 | 20241218 | 111400 | 20608169350 | 41300 | 41400 | 41400 | 41300 | 9513 |
| 474 | 20241218 | 111300 | 20214967350 | 41400 | 41450 | 41500 | 41400 | 3708 |
| 475 | 20241218 | 111200 | 20061403250 | 41500 | 41500 | 41550 | 41450 | 2328 |
| 476 | 20241218 | 111100 | 19964839900 | 41500 | 41550 | 41600 | 41450 | 1844 |
| 477 | 20241218 | 111000 | 19888261550 | 41550 | 41450 | 41600 | 41450 | 1077 |
| 478 | 20241218 | 110900 | 19843535750 | 41500 | 41450 | 41500 | 41450 | 1172 |
| 479 | 20241218 | 110800 | 19794924050 | 41450 | 41400 | 41500 | 41400 | 2232 |
| 480 | 20241218 | 110700 | 19702432250 | 41400 | 41400 | 41450 | 41350 | 1796 |
| 481 | 20241218 | 110600 | 19628098200 | 41400 | 41450 | 41500 | 41350 | 7245 |
| 482 | 20241218 | 110500 | 19328239050 | 41450 | 41450 | 41500 | 41450 | 2287 |
| 483 | 20241218 | 110400 | 19233428350 | 41450 | 41550 | 41550 | 41450 | 2316 |
| 484 | 20241218 | 110300 | 19137378700 | 41500 | 41550 | 41550 | 41450 | 2079 |
| 485 | 20241218 | 110200 | 19051095700 | 41500 | 41550 | 41600 | 41500 | 1902 |
| 486 | 20241218 | 110100 | 18972128950 | 41550 | 41500 | 41550 | 41450 | 2322 |
| 487 | 20241218 | 110000 | 18875788200 | 41450 | 41650 | 41650 | 41450 | 13113 |
| 488 | 20241218 | 105900 | 18331223600 | 41650 | 41650 | 41700 | 41600 | 2022 |
| 489 | 20241218 | 105800 | 18246998600 | 41650 | 41700 | 41700 | 41650 | 955 |
| 490 | 20241218 | 105700 | 18207207050 | 41650 | 41700 | 41750 | 41650 | 732 |
| 491 | 20241218 | 105600 | 18176677300 | 41700 | 41750 | 41800 | 41700 | 1252 |
| 492 | 20241218 | 105500 | 18124396050 | 41700 | 41600 | 41800 | 41600 | 2254 |
| 493 | 20241218 | 105400 | 18030512150 | 41650 | 41600 | 41650 | 41550 | 530 |
| 494 | 20241218 | 105300 | 18008456800 | 41600 | 41600 | 41650 | 41550 | 3914 |
| 495 | 20241218 | 105200 | 17845757050 | 41650 | 41600 | 41650 | 41550 | 2219 |
| 496 | 20241218 | 105100 | 17753489450 | 41550 | 41650 | 41650 | 41550 | 2256 |
| 497 | 20241218 | 105000 | 17659632400 | 41600 | 41600 | 41650 | 41600 | 2918 |
| 498 | 20241218 | 104900 | 17538230200 | 41650 | 41650 | 41700 | 41650 | 1034 |
| 499 | 20241218 | 104800 | 17495149500 | 41700 | 41650 | 41700 | 41600 | 860 |
| 500 | 20241218 | 104700 | 17459324700 | 41600 | 41700 | 41700 | 41550 | 8109 |
| 501 | 20241218 | 104600 | 17122020800 | 41700 | 41750 | 41800 | 41650 | 2065 |
| 502 | 20241218 | 104500 | 17035884900 | 41800 | 41700 | 41850 | 41700 | 841 |
| 503 | 20241218 | 104400 | 17000757600 | 41700 | 41850 | 41850 | 41650 | 5074 |
| 504 | 20241218 | 104300 | 16788959850 | 41850 | 41800 | 41900 | 41750 | 523 |
| 505 | 20241218 | 104200 | 16767092150 | 41750 | 41850 | 41900 | 41750 | 3176 |
| 506 | 20241218 | 104100 | 16634277150 | 41850 | 41900 | 41900 | 41850 | 1753 |
| 507 | 20241218 | 104000 | 16560879250 | 41900 | 41950 | 41950 | 41900 | 208 |
| 508 | 20241218 | 103900 | 16552163400 | 41950 | 41900 | 41950 | 41800 | 546 |
| 509 | 20241218 | 103800 | 16529303100 | 41850 | 41800 | 41950 | 41800 | 1699 |
| 510 | 20241218 | 103700 | 16458233500 | 41800 | 41850 | 41900 | 41800 | 1306 |
| 511 | 20241218 | 103600 | 16403622200 | 41850 | 41850 | 41950 | 41800 | 2613 |
| 512 | 20241218 | 103500 | 16294331850 | 41850 | 41950 | 41950 | 41800 | 4326 |
| 513 | 20241218 | 103400 | 16113200800 | 41900 | 41900 | 41950 | 41850 | 730 |
| 514 | 20241218 | 103300 | 16082601500 | 41950 | 41950 | 42050 | 41850 | 4220 |
| 515 | 20241218 | 103200 | 15905727750 | 41950 | 42000 | 42050 | 41950 | 3692 |
| 516 | 20241218 | 103100 | 15750754950 | 42000 | 42100 | 42100 | 42000 | 2757 |
| 517 | 20241218 | 103000 | 15634841650 | 42100 | 42150 | 42200 | 42100 | 2374 |
| 518 | 20241218 | 102900 | 15534856650 | 42200 | 42150 | 42200 | 42100 | 1234 |
| 519 | 20241218 | 102800 | 15482826700 | 42100 | 42150 | 42200 | 42100 | 953 |
| 520 | 20241218 | 102700 | 15442654150 | 42150 | 42150 | 42200 | 42150 | 431 |
| 521 | 20241218 | 102600 | 15424484150 | 42150 | 42200 | 42250 | 42150 | 609 |
| 522 | 20241218 | 102500 | 15398790400 | 42200 | 42200 | 42250 | 42200 | 402 |
| 523 | 20241218 | 102400 | 15381821600 | 42200 | 42200 | 42250 | 42200 | 219 |
| 524 | 20241218 | 102300 | 15372578100 | 42200 | 42250 | 42250 | 42200 | 1139 |
| 525 | 20241218 | 102200 | 15324482100 | 42250 | 42300 | 42350 | 42250 | 6183 |
| 526 | 20241218 | 102100 | 15062834450 | 42300 | 42300 | 42350 | 42300 | 174 |
| 527 | 20241218 | 102000 | 15055470850 | 42300 | 42300 | 42350 | 42300 | 568 |
| 528 | 20241218 | 101900 | 15031439100 | 42350 | 42350 | 42350 | 42300 | 549 |
| 529 | 20241218 | 101800 | 15008204800 | 42300 | 42300 | 42350 | 42250 | 1397 |
| 530 | 20241218 | 101700 | 14949113100 | 42250 | 42250 | 42300 | 42250 | 427 |
| 531 | 20241218 | 101600 | 14931066200 | 42250 | 42300 | 42300 | 42250 | 944 |
| 532 | 20241218 | 101500 | 14891176650 | 42250 | 42250 | 42300 | 42250 | 624 |
| 533 | 20241218 | 101400 | 14864797950 | 42250 | 42300 | 42300 | 42250 | 230 |
| 534 | 20241218 | 101300 | 14855069400 | 42250 | 42350 | 42350 | 42250 | 1292 |
| 535 | 20241218 | 101200 | 14800421850 | 42350 | 42350 | 42400 | 42300 | 975 |
| 536 | 20241218 | 101100 | 14759128450 | 42350 | 42350 | 42450 | 42350 | 1312 |
| 537 | 20241218 | 101000 | 14703500350 | 42400 | 42400 | 42400 | 42350 | 1838 |
| 538 | 20241218 | 100900 | 14625579250 | 42400 | 42200 | 42400 | 42200 | 3539 |
| 539 | 20241218 | 100800 | 14475815850 | 42250 | 42200 | 42250 | 42050 | 1695 |
| 540 | 20241218 | 100700 | 14404393450 | 42250 | 42100 | 42250 | 42100 | 759 |
| 541 | 20241218 | 100600 | 14372393050 | 42100 | 42100 | 42150 | 42050 | 619 |
| 542 | 20241218 | 100500 | 14346333400 | 42100 | 42100 | 42100 | 42000 | 602 |
| 543 | 20241218 | 100400 | 14321014600 | 42050 | 42050 | 42100 | 42000 | 635 |
| 544 | 20241218 | 100300 | 14294313650 | 42100 | 42100 | 42150 | 42100 | 707 |
| 545 | 20241218 | 100200 | 14264541250 | 42100 | 42300 | 42350 | 42000 | 3641 |
| 546 | 20241218 | 100100 | 14111092050 | 42350 | 42350 | 42400 | 42300 | 1772 |
| 547 | 20241218 | 100000 | 14036063550 | 42350 | 42200 | 42400 | 42200 | 3481 |
| 548 | 20241218 | 095900 | 13888769150 | 42250 | 42150 | 42300 | 42050 | 4598 |
| 549 | 20241218 | 095800 | 13694832100 | 42100 | 42250 | 42250 | 42050 | 1898 |
| 550 | 20241218 | 095700 | 13614868400 | 42250 | 42250 | 42300 | 42200 | 2221 |
| 551 | 20241218 | 095600 | 13521016150 | 42200 | 42250 | 42250 | 42200 | 1165 |
| 552 | 20241218 | 095500 | 13471826850 | 42300 | 42250 | 42350 | 42200 | 3598 |
| 553 | 20241218 | 095400 | 13319694000 | 42300 | 42250 | 42300 | 42150 | 4571 |
| 554 | 20241218 | 095300 | 13126620250 | 42200 | 42200 | 42300 | 42200 | 2515 |
| 555 | 20241218 | 095200 | 13020352250 | 42200 | 42150 | 42300 | 42050 | 4361 |
| 556 | 20241218 | 095100 | 12836365700 | 42100 | 42150 | 42200 | 42050 | 1327 |
| 557 | 20241218 | 095000 | 12780459750 | 42100 | 41900 | 42150 | 41700 | 8917 |
| 558 | 20241218 | 094900 | 12406419400 | 41850 | 41900 | 41950 | 41800 | 1529 |
| 559 | 20241218 | 094800 | 12342394200 | 41900 | 41650 | 41900 | 41600 | 2425 |
| 560 | 20241218 | 094700 | 12241135800 | 41650 | 41600 | 41650 | 41550 | 1983 |
| 561 | 20241218 | 094600 | 12158594000 | 41600 | 41600 | 41650 | 41500 | 15529 |
| 562 | 20241218 | 094500 | 11513665850 | 41600 | 41600 | 41700 | 41500 | 5036 |
| 563 | 20241218 | 094400 | 11304163100 | 41650 | 41550 | 41650 | 41450 | 9812 |
| 564 | 20241218 | 094300 | 10897014550 | 41600 | 41600 | 41700 | 41500 | 6065 |
| 565 | 20241218 | 094200 | 10644808050 | 41600 | 41700 | 41800 | 41450 | 20386 |
| 566 | 20241218 | 094100 | 9797530300 | 41700 | 42200 | 42200 | 41700 | 14979 |
| 567 | 20241218 | 094000 | 9170264350 | 42200 | 42250 | 42300 | 42050 | 2823 |
| 568 | 20241218 | 093900 | 9051260850 | 42300 | 42250 | 42300 | 42150 | 1114 |
| 569 | 20241218 | 093800 | 9004201150 | 42250 | 41950 | 42300 | 41950 | 3164 |
| 570 | 20241218 | 093700 | 8870779750 | 42050 | 42100 | 42100 | 41950 | 850 |
| 571 | 20241218 | 093600 | 8835080000 | 41950 | 41950 | 42200 | 41900 | 4383 |
| 572 | 20241218 | 093500 | 8651157700 | 42000 | 42050 | 42050 | 41900 | 3264 |
| 573 | 20241218 | 093400 | 8514156950 | 42050 | 42000 | 42100 | 41950 | 2108 |
| 574 | 20241218 | 093300 | 8425592450 | 41950 | 42100 | 42150 | 41950 | 2592 |
| 575 | 20241218 | 093200 | 8316712550 | 42150 | 42150 | 42200 | 42100 | 1245 |
| 576 | 20241218 | 093100 | 8264275700 | 42150 | 42000 | 42150 | 41850 | 5674 |
| 577 | 20241218 | 093000 | 8026190700 | 42000 | 42050 | 42200 | 41900 | 3863 |
| 578 | 20241218 | 092900 | 7863905900 | 42050 | 41950 | 42450 | 41850 | 7233 |
| 579 | 20241218 | 092800 | 7559942250 | 41950 | 41850 | 41950 | 41750 | 10586 |
| 580 | 20241218 | 092700 | 7117059700 | 41950 | 42250 | 42300 | 41850 | 21175 |
| 581 | 20241218 | 092600 | 6227958300 | 42250 | 42150 | 42300 | 42100 | 1959 |
| 582 | 20241218 | 092500 | 6145289450 | 42150 | 42300 | 42300 | 42100 | 5211 |
| 583 | 20241218 | 092400 | 5925653300 | 42200 | 42200 | 42500 | 42150 | 4597 |
| 584 | 20241218 | 092300 | 5731224000 | 42300 | 42300 | 42350 | 42150 | 8661 |
| 585 | 20241218 | 092200 | 5365235100 | 42300 | 42350 | 42400 | 42250 | 3191 |
| 586 | 20241218 | 092100 | 5230169900 | 42350 | 42350 | 42450 | 42350 | 1726 |
| 587 | 20241218 | 092000 | 5157055450 | 42400 | 42550 | 42550 | 42350 | 1328 |
| 588 | 20241218 | 091900 | 5100725200 | 42500 | 42500 | 42550 | 42350 | 679 |
| 589 | 20241218 | 091800 | 5071903300 | 42400 | 42550 | 42600 | 42400 | 1723 |
| 590 | 20241218 | 091700 | 4998733750 | 42550 | 42650 | 42650 | 42500 | 2171 |
| 591 | 20241218 | 091600 | 4906346500 | 42650 | 42350 | 42650 | 42250 | 6098 |
| 592 | 20241218 | 091500 | 4647558500 | 42300 | 42550 | 42550 | 42300 | 4196 |
| 593 | 20241218 | 091400 | 4469560800 | 42500 | 42450 | 42600 | 42350 | 5990 |
| 594 | 20241218 | 091300 | 4214881250 | 42450 | 42200 | 42500 | 42150 | 4791 |
| 595 | 20241218 | 091200 | 4012101250 | 42200 | 42200 | 42400 | 42000 | 9796 |
| 596 | 20241218 | 091100 | 3599254450 | 42200 | 42800 | 42850 | 41850 | 32242 |
| 597 | 20241218 | 091000 | 2232001650 | 42850 | 43050 | 43050 | 42800 | 4549 |
| 598 | 20241218 | 090900 | 2036941400 | 43100 | 43150 | 43150 | 42900 | 2871 |
| 599 | 20241218 | 090800 | 1913595000 | 43000 | 43100 | 43150 | 43000 | 1010 |
| 600 | 20241218 | 090700 | 1870085700 | 43100 | 43050 | 43100 | 42950 | 960 |
| 601 | 20241218 | 090600 | 1828772500 | 43000 | 43150 | 43300 | 43000 | 4945 |
| 602 | 20241218 | 090500 | 1615455800 | 43200 | 43150 | 43200 | 43050 | 1706 |
| 603 | 20241218 | 090400 | 1541858450 | 43150 | 43000 | 43200 | 42900 | 1230 |
| 604 | 20241218 | 090300 | 1488883650 | 42950 | 43000 | 43050 | 42850 | 3301 |
| 605 | 20241218 | 090200 | 1347188050 | 42950 | 43200 | 43200 | 42850 | 10116 |
| 606 | 20241218 | 090100 | 912164050 | 43200 | 43300 | 43500 | 43150 | 6952 |
| 607 | 20241218 | 090000 | 611199650 | 43150 | 42850 | 43400 | 42700 | 14204 |