34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 3 | 20241219 | 191800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20241219 | 191700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20241219 | 191600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20241219 | 191500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20241219 | 191400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20241219 | 191300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20241219 | 191200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20241219 | 191100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20241219 | 191000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20241219 | 190900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20241219 | 190800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20241219 | 190700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20241219 | 190600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20241219 | 190500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20241219 | 190400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20241219 | 190300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20241219 | 190200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20241219 | 190100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20241219 | 190000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20241219 | 185900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20241219 | 185800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20241219 | 185700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20241219 | 185600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20241219 | 185500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20241219 | 185400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20241219 | 185300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20241219 | 185200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20241219 | 185100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20241219 | 185000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20241219 | 184900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 33 | 20241219 | 184800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20241219 | 184700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20241219 | 184600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20241219 | 184500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20241219 | 184400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20241219 | 184300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20241219 | 184200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20241219 | 184100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20241219 | 184000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20241219 | 183900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20241219 | 183800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20241219 | 183700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20241219 | 183600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20241219 | 183500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20241219 | 183400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20241219 | 183300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20241219 | 183200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20241219 | 183100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20241219 | 183000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20241219 | 182900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20241219 | 182800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20241219 | 182700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20241219 | 182600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20241219 | 182500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20241219 | 182400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20241219 | 182300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20241219 | 182200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20241219 | 182100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20241219 | 182000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20241219 | 181900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 63 | 20241219 | 181800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20241219 | 181700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20241219 | 181600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20241219 | 181500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20241219 | 181400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20241219 | 181300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20241219 | 181200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20241219 | 181100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20241219 | 181000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20241219 | 180900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20241219 | 180800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20241219 | 180700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20241219 | 180600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20241219 | 180500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20241219 | 180400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20241219 | 180300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20241219 | 180200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20241219 | 180100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20241219 | 180000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20241219 | 175900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20241219 | 175800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20241219 | 175700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20241219 | 175600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20241219 | 175500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20241219 | 175400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20241219 | 175300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20241219 | 175200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20241219 | 175100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20241219 | 175000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20241219 | 174900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 93 | 20241219 | 174800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20241219 | 174700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20241219 | 174600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20241219 | 174500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20241219 | 174400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20241219 | 174300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20241219 | 174200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20241219 | 174100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20241219 | 174000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20241219 | 173900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20241219 | 173800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20241219 | 173700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20241219 | 173600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20241219 | 173500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20241219 | 173400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20241219 | 173300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20241219 | 173200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20241219 | 173100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20241219 | 173000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20241219 | 172900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20241219 | 172800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20241219 | 172700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20241219 | 172600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20241219 | 172500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20241219 | 172400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20241219 | 172300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20241219 | 172200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20241219 | 172100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20241219 | 172000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20241219 | 171900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 123 | 20241219 | 171800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20241219 | 171700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20241219 | 171600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20241219 | 171500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20241219 | 171400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20241219 | 171300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20241219 | 171200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20241219 | 171100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20241219 | 171000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20241219 | 170900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20241219 | 170800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20241219 | 170700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20241219 | 170600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20241219 | 170500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20241219 | 170400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20241219 | 170300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20241219 | 170200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20241219 | 170100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20241219 | 170000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20241219 | 165900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20241219 | 165800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20241219 | 165700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20241219 | 165600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20241219 | 165500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20241219 | 165400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20241219 | 165300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20241219 | 165200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20241219 | 165100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20241219 | 165000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20241219 | 164900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 153 | 20241219 | 164800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20241219 | 164700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20241219 | 164600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20241219 | 164500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20241219 | 164400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20241219 | 164300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20241219 | 164200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20241219 | 164100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20241219 | 164000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20241219 | 163900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20241219 | 163800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20241219 | 163700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20241219 | 163600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20241219 | 163500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20241219 | 163400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20241219 | 163300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20241219 | 163200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20241219 | 163100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20241219 | 163000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20241219 | 162900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20241219 | 162800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20241219 | 162700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20241219 | 162600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20241219 | 162500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20241219 | 162400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20241219 | 162300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20241219 | 162200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20241219 | 162100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20241219 | 162000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20241219 | 161900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 183 | 20241219 | 161800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20241219 | 161700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20241219 | 161600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20241219 | 161500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20241219 | 161400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20241219 | 161300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20241219 | 161200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20241219 | 161100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20241219 | 161000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20241219 | 160900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20241219 | 160800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20241219 | 160700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20241219 | 160600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20241219 | 160500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20241219 | 160400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20241219 | 160300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20241219 | 160200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20241219 | 160100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20241219 | 160000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20241219 | 155900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20241219 | 155800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20241219 | 155700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20241219 | 155600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20241219 | 155500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20241219 | 155400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20241219 | 155300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20241219 | 155200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20241219 | 155100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20241219 | 155000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20241219 | 154900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 213 | 20241219 | 154800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20241219 | 154700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20241219 | 154600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20241219 | 154500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20241219 | 154400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20241219 | 154300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20241219 | 154200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20241219 | 154100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20241219 | 154000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20241219 | 153900 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20241219 | 153800 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20241219 | 153700 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20241219 | 153600 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20241219 | 153500 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20241219 | 153400 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20241219 | 153300 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20241219 | 153200 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20241219 | 153100 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20241219 | 153000 | 99312143800 | 41200 | 41200 | 41200 | 41200 | 64711 |
| 232 | 20241219 | 152900 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20241219 | 152800 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20241219 | 152700 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20241219 | 152600 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20241219 | 152500 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20241219 | 152400 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20241219 | 152300 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20241219 | 152200 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 240 | 20241219 | 152100 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20241219 | 152000 | 96646050600 | 41250 | 41250 | 41250 | 41250 | 0 |
| 242 | 20241219 | 151900 | 96646050600 | 41250 | 41200 | 41250 | 41200 | 4564 |
| 243 | 20241219 | 151800 | 96457863650 | 41200 | 41250 | 41300 | 41200 | 8987 |
| 244 | 20241219 | 151700 | 96087199650 | 41250 | 41250 | 41300 | 41250 | 4556 |
| 245 | 20241219 | 151600 | 95899186750 | 41250 | 41200 | 41300 | 41200 | 8395 |
| 246 | 20241219 | 151500 | 95553016150 | 41250 | 41250 | 41250 | 41150 | 6631 |
| 247 | 20241219 | 151400 | 95279797450 | 41250 | 41250 | 41300 | 41150 | 5023 |
| 248 | 20241219 | 151300 | 95072670400 | 41250 | 41250 | 41300 | 41200 | 4896 |
| 249 | 20241219 | 151200 | 94870773500 | 41250 | 41200 | 41300 | 41200 | 4112 |
| 250 | 20241219 | 151100 | 94701193750 | 41200 | 41150 | 41300 | 41150 | 14851 |
| 251 | 20241219 | 151000 | 94089013200 | 41150 | 41000 | 41200 | 41000 | 11497 |
| 252 | 20241219 | 150900 | 93616312050 | 41000 | 41100 | 41100 | 41000 | 10104 |
| 253 | 20241219 | 150800 | 93201517750 | 41050 | 41100 | 41100 | 41000 | 5267 |
| 254 | 20241219 | 150700 | 92985283550 | 41100 | 41000 | 41100 | 40950 | 6708 |
| 255 | 20241219 | 150600 | 92710071050 | 41000 | 41000 | 41050 | 40950 | 7865 |
| 256 | 20241219 | 150500 | 92387666850 | 41050 | 40950 | 41100 | 40950 | 4981 |
| 257 | 20241219 | 150400 | 92183476700 | 41000 | 41050 | 41100 | 40950 | 6372 |
| 258 | 20241219 | 150300 | 91922219100 | 41050 | 41050 | 41100 | 41000 | 5282 |
| 259 | 20241219 | 150200 | 91705365950 | 41050 | 41050 | 41100 | 41050 | 7105 |
| 260 | 20241219 | 150100 | 91413656700 | 41050 | 41100 | 41150 | 41050 | 7672 |
| 261 | 20241219 | 150000 | 91098499250 | 41100 | 40950 | 41100 | 40900 | 7269 |
| 262 | 20241219 | 145900 | 90800366200 | 40900 | 41000 | 41000 | 40900 | 7556 |
| 263 | 20241219 | 145800 | 90491018900 | 40950 | 40950 | 41000 | 40900 | 5727 |
| 264 | 20241219 | 145700 | 90256424250 | 40950 | 40950 | 41000 | 40950 | 4745 |
| 265 | 20241219 | 145600 | 90062089450 | 40950 | 41000 | 41050 | 40950 | 5926 |
| 266 | 20241219 | 145500 | 89819235150 | 40950 | 40950 | 41050 | 40900 | 7963 |
| 267 | 20241219 | 145400 | 89493054500 | 40900 | 40950 | 41000 | 40900 | 6553 |
| 268 | 20241219 | 145300 | 89224708500 | 40950 | 40950 | 41000 | 40900 | 6197 |
| 269 | 20241219 | 145200 | 88971073500 | 40950 | 40950 | 40950 | 40900 | 7492 |
| 270 | 20241219 | 145100 | 88664599250 | 40900 | 40950 | 40950 | 40900 | 5250 |
| 271 | 20241219 | 145000 | 88449828500 | 40950 | 41000 | 41050 | 40900 | 8682 |
| 272 | 20241219 | 144900 | 88094209750 | 40950 | 40950 | 41050 | 40900 | 15579 |
| 273 | 20241219 | 144800 | 87455920700 | 40950 | 40950 | 41000 | 40850 | 12249 |
| 274 | 20241219 | 144700 | 86954453350 | 40950 | 41000 | 41050 | 40900 | 46368 |
| 275 | 20241219 | 144600 | 85054010500 | 41050 | 41050 | 41050 | 41000 | 6569 |
| 276 | 20241219 | 144500 | 84784595550 | 41000 | 41000 | 41050 | 41000 | 9859 |
| 277 | 20241219 | 144400 | 84380279600 | 41050 | 41050 | 41050 | 41000 | 8663 |
| 278 | 20241219 | 144300 | 84024971800 | 41050 | 41000 | 41100 | 41000 | 9430 |
| 279 | 20241219 | 144200 | 83638038350 | 41050 | 41050 | 41100 | 41000 | 27556 |
| 280 | 20241219 | 144100 | 82507323100 | 41050 | 41100 | 41150 | 41050 | 24432 |
| 281 | 20241219 | 144000 | 81503521500 | 41150 | 41100 | 41150 | 41100 | 10236 |
| 282 | 20241219 | 143900 | 81082727750 | 41100 | 41150 | 41200 | 41100 | 8613 |
| 283 | 20241219 | 143800 | 80728296200 | 41150 | 41250 | 41250 | 41150 | 15862 |
| 284 | 20241219 | 143700 | 80075503150 | 41200 | 41200 | 41250 | 41150 | 6043 |
| 285 | 20241219 | 143600 | 79826545050 | 41200 | 41250 | 41250 | 41200 | 3575 |
| 286 | 20241219 | 143500 | 79679225000 | 41200 | 41200 | 41250 | 41200 | 4884 |
| 287 | 20241219 | 143400 | 79477947650 | 41200 | 41250 | 41350 | 41200 | 2825 |
| 288 | 20241219 | 143300 | 79361449700 | 41250 | 41300 | 41350 | 41250 | 4152 |
| 289 | 20241219 | 143200 | 79190116650 | 41300 | 41300 | 41350 | 41250 | 4399 |
| 290 | 20241219 | 143100 | 79008534900 | 41300 | 41250 | 41350 | 41250 | 3463 |
| 291 | 20241219 | 143000 | 78865563700 | 41250 | 41200 | 41300 | 41200 | 3731 |
| 292 | 20241219 | 142900 | 78711657800 | 41200 | 41200 | 41300 | 41200 | 6643 |
| 293 | 20241219 | 142800 | 78437862800 | 41200 | 41250 | 41300 | 41150 | 13290 |
| 294 | 20241219 | 142700 | 77890190050 | 41200 | 41200 | 41250 | 41200 | 4424 |
| 295 | 20241219 | 142600 | 77707866100 | 41200 | 41200 | 41250 | 41200 | 5284 |
| 296 | 20241219 | 142500 | 77490121000 | 41250 | 41200 | 41250 | 41200 | 8914 |
| 297 | 20241219 | 142400 | 77122741600 | 41200 | 41250 | 41300 | 41200 | 12348 |
| 298 | 20241219 | 142300 | 76613751150 | 41250 | 41250 | 41300 | 41200 | 3104 |
| 299 | 20241219 | 142200 | 76485678950 | 41200 | 41250 | 41300 | 41200 | 5968 |
| 300 | 20241219 | 142100 | 76239557900 | 41250 | 41250 | 41300 | 41250 | 4512 |
| 301 | 20241219 | 142000 | 76053342650 | 41250 | 41250 | 41300 | 41250 | 5039 |
| 302 | 20241219 | 141900 | 75845408400 | 41250 | 41250 | 41300 | 41250 | 2667 |
| 303 | 20241219 | 141800 | 75735370500 | 41250 | 41300 | 41300 | 41250 | 3308 |
| 304 | 20241219 | 141700 | 75598838100 | 41250 | 41300 | 41350 | 41250 | 3888 |
| 305 | 20241219 | 141600 | 75438294300 | 41300 | 41300 | 41350 | 41250 | 2230 |
| 306 | 20241219 | 141500 | 75346190400 | 41300 | 41250 | 41350 | 41250 | 3241 |
| 307 | 20241219 | 141400 | 75212398200 | 41250 | 41300 | 41300 | 41250 | 2277 |
| 308 | 20241219 | 141300 | 75118434350 | 41300 | 41300 | 41350 | 41250 | 3375 |
| 309 | 20241219 | 141200 | 74979028800 | 41300 | 41250 | 41300 | 41250 | 4628 |
| 310 | 20241219 | 141100 | 74787976550 | 41250 | 41250 | 41300 | 41250 | 5101 |
| 311 | 20241219 | 141000 | 74577422050 | 41250 | 41250 | 41300 | 41250 | 3558 |
| 312 | 20241219 | 140900 | 74430627250 | 41250 | 41250 | 41300 | 41250 | 2512 |
| 313 | 20241219 | 140800 | 74326981000 | 41250 | 41300 | 41300 | 41250 | 8348 |
| 314 | 20241219 | 140700 | 73982552750 | 41250 | 41250 | 41300 | 41250 | 2973 |
| 315 | 20241219 | 140600 | 73859872450 | 41250 | 41250 | 41300 | 41250 | 2907 |
| 316 | 20241219 | 140500 | 73739877350 | 41250 | 41250 | 41300 | 41250 | 6278 |
| 317 | 20241219 | 140400 | 73480870400 | 41300 | 41300 | 41350 | 41250 | 12448 |
| 318 | 20241219 | 140300 | 72966890700 | 41300 | 41350 | 41350 | 41300 | 12464 |
| 319 | 20241219 | 140200 | 72452088650 | 41300 | 41300 | 41350 | 41300 | 3821 |
| 320 | 20241219 | 140100 | 72294214250 | 41300 | 41300 | 41350 | 41300 | 2412 |
| 321 | 20241219 | 140000 | 72194562150 | 41300 | 41300 | 41350 | 41300 | 3696 |
| 322 | 20241219 | 135900 | 72041822550 | 41350 | 41350 | 41350 | 41300 | 2991 |
| 323 | 20241219 | 135800 | 71918231450 | 41300 | 41300 | 41350 | 41300 | 3716 |
| 324 | 20241219 | 135700 | 71764704250 | 41350 | 41350 | 41350 | 41300 | 3256 |
| 325 | 20241219 | 135600 | 71630161250 | 41350 | 41300 | 41350 | 41300 | 3593 |
| 326 | 20241219 | 135500 | 71481678200 | 41350 | 41300 | 41350 | 41300 | 2927 |
| 327 | 20241219 | 135400 | 71360746500 | 41300 | 41350 | 41400 | 41300 | 4061 |
| 328 | 20241219 | 135300 | 71192894900 | 41350 | 41350 | 41400 | 41300 | 5251 |
| 329 | 20241219 | 135200 | 70975729900 | 41350 | 41300 | 41400 | 41300 | 5937 |
| 330 | 20241219 | 135100 | 70730295050 | 41300 | 41350 | 41350 | 41300 | 3961 |
| 331 | 20241219 | 135000 | 70566659250 | 41350 | 41350 | 41400 | 41300 | 14819 |
| 332 | 20241219 | 134900 | 69953868350 | 41350 | 41400 | 41400 | 41350 | 4011 |
| 333 | 20241219 | 134800 | 69787961050 | 41350 | 41450 | 41450 | 41350 | 21372 |
| 334 | 20241219 | 134700 | 68903641300 | 41400 | 41450 | 41450 | 41400 | 5298 |
| 335 | 20241219 | 134600 | 68684287150 | 41400 | 41400 | 41450 | 41400 | 6925 |
| 336 | 20241219 | 134500 | 68397325000 | 41450 | 41450 | 41550 | 41400 | 5031 |
| 337 | 20241219 | 134400 | 68188659400 | 41400 | 41400 | 41550 | 41400 | 13232 |
| 338 | 20241219 | 134300 | 67639494650 | 41400 | 41500 | 41500 | 41400 | 3037 |
| 339 | 20241219 | 134200 | 67513613700 | 41450 | 41450 | 41500 | 41450 | 2354 |
| 340 | 20241219 | 134100 | 67416000000 | 41450 | 41450 | 41500 | 41450 | 1721 |
| 341 | 20241219 | 134000 | 67344629400 | 41450 | 41450 | 41500 | 41400 | 4606 |
| 342 | 20241219 | 133900 | 67153721600 | 41500 | 41450 | 41550 | 41450 | 2301 |
| 343 | 20241219 | 133800 | 67058272250 | 41500 | 41550 | 41550 | 41450 | 2115 |
| 344 | 20241219 | 133700 | 66970518400 | 41500 | 41500 | 41550 | 41450 | 2732 |
| 345 | 20241219 | 133600 | 66857131950 | 41550 | 41500 | 41550 | 41450 | 1693 |
| 346 | 20241219 | 133500 | 66786860000 | 41450 | 41450 | 41550 | 41450 | 4082 |
| 347 | 20241219 | 133400 | 66617569700 | 41450 | 41500 | 41500 | 41400 | 4396 |
| 348 | 20241219 | 133300 | 66435358550 | 41450 | 41450 | 41500 | 41450 | 1419 |
| 349 | 20241219 | 133200 | 66376522900 | 41450 | 41450 | 41500 | 41450 | 2475 |
| 350 | 20241219 | 133100 | 66273884300 | 41500 | 41500 | 41550 | 41450 | 2262 |
| 351 | 20241219 | 133000 | 66180053100 | 41550 | 41500 | 41550 | 41450 | 7527 |
| 352 | 20241219 | 132900 | 65867661150 | 41500 | 41450 | 41550 | 41450 | 7170 |
| 353 | 20241219 | 132800 | 65570033650 | 41450 | 41400 | 41500 | 41400 | 1633 |
| 354 | 20241219 | 132700 | 65502331500 | 41450 | 41450 | 41500 | 41400 | 4105 |
| 355 | 20241219 | 132600 | 65332152350 | 41450 | 41450 | 41500 | 41450 | 1874 |
| 356 | 20241219 | 132500 | 65254467450 | 41450 | 41450 | 41500 | 41400 | 3625 |
| 357 | 20241219 | 132400 | 65104176550 | 41450 | 41500 | 41500 | 41450 | 1217 |
| 358 | 20241219 | 132300 | 65053710400 | 41500 | 41500 | 41550 | 41450 | 2375 |
| 359 | 20241219 | 132200 | 64955231100 | 41500 | 41500 | 41500 | 41450 | 2577 |
| 360 | 20241219 | 132100 | 64848348400 | 41500 | 41500 | 41500 | 41450 | 1774 |
| 361 | 20241219 | 132000 | 64774765650 | 41500 | 41450 | 41550 | 41450 | 3660 |
| 362 | 20241219 | 131900 | 64622927900 | 41500 | 41500 | 41500 | 41450 | 1872 |
| 363 | 20241219 | 131800 | 64545284250 | 41500 | 41500 | 41550 | 41400 | 3285 |
| 364 | 20241219 | 131700 | 64409012650 | 41450 | 41500 | 41500 | 41450 | 1824 |
| 365 | 20241219 | 131600 | 64333382100 | 41450 | 41450 | 41500 | 41450 | 1521 |
| 366 | 20241219 | 131500 | 64270315750 | 41450 | 41450 | 41500 | 41450 | 2401 |
| 367 | 20241219 | 131400 | 64170738300 | 41450 | 41500 | 41500 | 41450 | 1257 |
| 368 | 20241219 | 131300 | 64118626500 | 41450 | 41450 | 41500 | 41450 | 1363 |
| 369 | 20241219 | 131200 | 64062101800 | 41400 | 41450 | 41500 | 41400 | 2283 |
| 370 | 20241219 | 131100 | 63967468100 | 41450 | 41450 | 41500 | 41450 | 2367 |
| 371 | 20241219 | 131000 | 63869339750 | 41450 | 41450 | 41550 | 41450 | 4218 |
| 372 | 20241219 | 130900 | 63694332100 | 41500 | 41500 | 41550 | 41500 | 3102 |
| 373 | 20241219 | 130800 | 63565582450 | 41500 | 41550 | 41550 | 41500 | 1532 |
| 374 | 20241219 | 130700 | 63501975200 | 41500 | 41500 | 41550 | 41500 | 4853 |
| 375 | 20241219 | 130600 | 63300382000 | 41550 | 41500 | 41550 | 41500 | 1405 |
| 376 | 20241219 | 130500 | 63242050500 | 41500 | 41450 | 41550 | 41450 | 2567 |
| 377 | 20241219 | 130400 | 63135529250 | 41500 | 41500 | 41550 | 41450 | 3683 |
| 378 | 20241219 | 130300 | 62982734950 | 41500 | 41450 | 41550 | 41400 | 9645 |
| 379 | 20241219 | 130200 | 62582569900 | 41400 | 41400 | 41450 | 41400 | 2191 |
| 380 | 20241219 | 130100 | 62491841200 | 41400 | 41450 | 41500 | 41400 | 2262 |
| 381 | 20241219 | 130000 | 62398158800 | 41500 | 41350 | 41500 | 41350 | 3527 |
| 382 | 20241219 | 125900 | 62252020650 | 41400 | 41400 | 41450 | 41350 | 2189 |
| 383 | 20241219 | 125800 | 62161405850 | 41400 | 41400 | 41450 | 41350 | 2910 |
| 384 | 20241219 | 125700 | 62040940950 | 41400 | 41450 | 41450 | 41400 | 1739 |
| 385 | 20241219 | 125600 | 61968926150 | 41400 | 41450 | 41450 | 41400 | 3470 |
| 386 | 20241219 | 125500 | 61825260950 | 41400 | 41400 | 41450 | 41400 | 2760 |
| 387 | 20241219 | 125400 | 61710969600 | 41400 | 41400 | 41450 | 41400 | 1899 |
| 388 | 20241219 | 125300 | 61632334700 | 41450 | 41450 | 41450 | 41400 | 4563 |
| 389 | 20241219 | 125200 | 61443395500 | 41400 | 41400 | 41500 | 41400 | 2891 |
| 390 | 20241219 | 125100 | 61323642800 | 41400 | 41450 | 41450 | 41400 | 2664 |
| 391 | 20241219 | 125000 | 61213278950 | 41400 | 41450 | 41450 | 41400 | 1975 |
| 392 | 20241219 | 124900 | 61131493200 | 41400 | 41350 | 41450 | 41350 | 2812 |
| 393 | 20241219 | 124800 | 61015105250 | 41400 | 41400 | 41400 | 41350 | 1601 |
| 394 | 20241219 | 124700 | 60948877650 | 41350 | 41350 | 41400 | 41350 | 1388 |
| 395 | 20241219 | 124600 | 60891449150 | 41350 | 41400 | 41400 | 41350 | 2898 |
| 396 | 20241219 | 124500 | 60771540100 | 41400 | 41400 | 41400 | 41350 | 1632 |
| 397 | 20241219 | 124400 | 60704029300 | 41350 | 41400 | 41400 | 41350 | 1980 |
| 398 | 20241219 | 124300 | 60622146800 | 41400 | 41400 | 41400 | 41350 | 1149 |
| 399 | 20241219 | 124200 | 60574612350 | 41350 | 41350 | 41400 | 41350 | 1294 |
| 400 | 20241219 | 124100 | 60521088050 | 41350 | 41350 | 41450 | 41350 | 3340 |
| 401 | 20241219 | 124000 | 60382821300 | 41350 | 41450 | 41450 | 41350 | 1617 |
| 402 | 20241219 | 123900 | 60315883400 | 41400 | 41400 | 41450 | 41400 | 2322 |
| 403 | 20241219 | 123800 | 60219745450 | 41400 | 41450 | 41450 | 41400 | 1604 |
| 404 | 20241219 | 123700 | 60153308750 | 41400 | 41400 | 41450 | 41400 | 1626 |
| 405 | 20241219 | 123600 | 60085974600 | 41400 | 41400 | 41450 | 41350 | 5947 |
| 406 | 20241219 | 123500 | 59839813800 | 41350 | 41350 | 41400 | 41350 | 2893 |
| 407 | 20241219 | 123400 | 59720145250 | 41400 | 41400 | 41450 | 41350 | 10246 |
| 408 | 20241219 | 123300 | 59296052700 | 41450 | 41450 | 41450 | 41400 | 1521 |
| 409 | 20241219 | 123200 | 59233052100 | 41450 | 41400 | 41450 | 41400 | 1148 |
| 410 | 20241219 | 123100 | 59185509750 | 41400 | 41450 | 41500 | 41400 | 1793 |
| 411 | 20241219 | 123000 | 59111234600 | 41500 | 41450 | 41500 | 41400 | 1778 |
| 412 | 20241219 | 122900 | 59037534950 | 41400 | 41400 | 41500 | 41400 | 2869 |
| 413 | 20241219 | 122800 | 58918650300 | 41400 | 41450 | 41450 | 41400 | 2438 |
| 414 | 20241219 | 122700 | 58817685100 | 41400 | 41400 | 41450 | 41400 | 4554 |
| 415 | 20241219 | 122600 | 58629136050 | 41400 | 41400 | 41450 | 41400 | 1650 |
| 416 | 20241219 | 122500 | 58560794900 | 41400 | 41450 | 41500 | 41400 | 3227 |
| 417 | 20241219 | 122400 | 58427012200 | 41450 | 41450 | 41500 | 41450 | 1704 |
| 418 | 20241219 | 122300 | 58356380950 | 41450 | 41450 | 41500 | 41450 | 1951 |
| 419 | 20241219 | 122200 | 58275482100 | 41450 | 41500 | 41500 | 41450 | 2939 |
| 420 | 20241219 | 122100 | 58153580500 | 41500 | 41550 | 41550 | 41500 | 1959 |
| 421 | 20241219 | 122000 | 58072271900 | 41550 | 41550 | 41550 | 41500 | 2399 |
| 422 | 20241219 | 121900 | 57972685850 | 41500 | 41550 | 41550 | 41500 | 1476 |
| 423 | 20241219 | 121800 | 57911418450 | 41550 | 41600 | 41600 | 41550 | 3586 |
| 424 | 20241219 | 121700 | 57762392100 | 41550 | 41550 | 41600 | 41550 | 1658 |
| 425 | 20241219 | 121600 | 57693491100 | 41550 | 41550 | 41600 | 41550 | 1390 |
| 426 | 20241219 | 121500 | 57635717150 | 41550 | 41550 | 41600 | 41550 | 4323 |
| 427 | 20241219 | 121400 | 57456035650 | 41550 | 41450 | 41600 | 41450 | 2539 |
| 428 | 20241219 | 121300 | 57350600200 | 41450 | 41500 | 41500 | 41450 | 2662 |
| 429 | 20241219 | 121200 | 57240217850 | 41500 | 41450 | 41500 | 41450 | 1726 |
| 430 | 20241219 | 121100 | 57168644800 | 41450 | 41450 | 41500 | 41450 | 2705 |
| 431 | 20241219 | 121000 | 57056492450 | 41450 | 41450 | 41500 | 41450 | 2454 |
| 432 | 20241219 | 120900 | 56954743100 | 41450 | 41500 | 41550 | 41450 | 4681 |
| 433 | 20241219 | 120800 | 56760507800 | 41500 | 41500 | 41550 | 41500 | 2405 |
| 434 | 20241219 | 120700 | 56660660700 | 41500 | 41500 | 41550 | 41500 | 2521 |
| 435 | 20241219 | 120600 | 56556009300 | 41500 | 41500 | 41550 | 41500 | 2162 |
| 436 | 20241219 | 120500 | 56466249950 | 41500 | 41450 | 41550 | 41450 | 5163 |
| 437 | 20241219 | 120400 | 56252133400 | 41450 | 41500 | 41500 | 41450 | 3286 |
| 438 | 20241219 | 120300 | 56115848500 | 41450 | 41500 | 41500 | 41450 | 1800 |
| 439 | 20241219 | 120200 | 56041199050 | 41450 | 41500 | 41500 | 41450 | 1693 |
| 440 | 20241219 | 120100 | 55971005550 | 41450 | 41500 | 41500 | 41450 | 1896 |
| 441 | 20241219 | 120000 | 55892396650 | 41500 | 41450 | 41550 | 41450 | 2297 |
| 442 | 20241219 | 115900 | 55797110950 | 41450 | 41400 | 41500 | 41400 | 6705 |
| 443 | 20241219 | 115800 | 55519463950 | 41400 | 41500 | 41500 | 41400 | 1980 |
| 444 | 20241219 | 115700 | 55437427350 | 41450 | 41400 | 41500 | 41400 | 2158 |
| 445 | 20241219 | 115600 | 55348029600 | 41450 | 41400 | 41450 | 41400 | 2326 |
| 446 | 20241219 | 115500 | 55251652450 | 41400 | 41400 | 41450 | 41400 | 2188 |
| 447 | 20241219 | 115400 | 55161025000 | 41400 | 41500 | 41600 | 41400 | 3777 |
| 448 | 20241219 | 115300 | 55004404350 | 41500 | 41550 | 41600 | 41450 | 6247 |
| 449 | 20241219 | 115200 | 54744926350 | 41550 | 41450 | 41550 | 41400 | 5040 |
| 450 | 20241219 | 115100 | 54535783000 | 41450 | 41400 | 41450 | 41400 | 3414 |
| 451 | 20241219 | 115000 | 54394380350 | 41400 | 41400 | 41450 | 41400 | 2151 |
| 452 | 20241219 | 114900 | 54305295450 | 41400 | 41400 | 41450 | 41400 | 1423 |
| 453 | 20241219 | 114800 | 54246380400 | 41400 | 41400 | 41450 | 41350 | 2887 |
| 454 | 20241219 | 114700 | 54126872300 | 41400 | 41350 | 41400 | 41350 | 2535 |
| 455 | 20241219 | 114600 | 54022024750 | 41350 | 41350 | 41400 | 41350 | 1174 |
| 456 | 20241219 | 114500 | 53973466500 | 41400 | 41350 | 41400 | 41350 | 1732 |
| 457 | 20241219 | 114400 | 53901802500 | 41350 | 41350 | 41400 | 41350 | 2185 |
| 458 | 20241219 | 114300 | 53811440100 | 41350 | 41450 | 41450 | 41350 | 3282 |
| 459 | 20241219 | 114200 | 53675551750 | 41400 | 41400 | 41450 | 41400 | 1758 |
| 460 | 20241219 | 114100 | 53602755350 | 41400 | 41400 | 41450 | 41400 | 1430 |
| 461 | 20241219 | 114000 | 53543539350 | 41400 | 41400 | 41450 | 41350 | 3327 |
| 462 | 20241219 | 113900 | 53405740650 | 41400 | 41350 | 41450 | 41300 | 7962 |
| 463 | 20241219 | 113800 | 53076331300 | 41350 | 41300 | 41350 | 41300 | 2402 |
| 464 | 20241219 | 113700 | 52977075200 | 41300 | 41350 | 41400 | 41300 | 4506 |
| 465 | 20241219 | 113600 | 52790920500 | 41350 | 41300 | 41350 | 41300 | 3434 |
| 466 | 20241219 | 113500 | 52649002450 | 41300 | 41400 | 41400 | 41300 | 10932 |
| 467 | 20241219 | 113400 | 52196966950 | 41350 | 41400 | 41400 | 41350 | 2062 |
| 468 | 20241219 | 113300 | 52111677450 | 41350 | 41400 | 41400 | 41350 | 2935 |
| 469 | 20241219 | 113200 | 51990258300 | 41350 | 41450 | 41450 | 41350 | 7442 |
| 470 | 20241219 | 113100 | 51682209600 | 41400 | 41450 | 41450 | 41400 | 2616 |
| 471 | 20241219 | 113000 | 51573834000 | 41400 | 41400 | 41450 | 41400 | 4051 |
| 472 | 20241219 | 112900 | 51406069700 | 41450 | 41450 | 41450 | 41400 | 2163 |
| 473 | 20241219 | 112800 | 51316474200 | 41400 | 41400 | 41450 | 41400 | 2435 |
| 474 | 20241219 | 112700 | 51215641350 | 41450 | 41400 | 41450 | 41400 | 3792 |
| 475 | 20241219 | 112600 | 51058621250 | 41400 | 41450 | 41450 | 41400 | 1932 |
| 476 | 20241219 | 112500 | 50978612800 | 41400 | 41450 | 41500 | 41400 | 2208 |
| 477 | 20241219 | 112400 | 50887076550 | 41400 | 41450 | 41450 | 41400 | 2043 |
| 478 | 20241219 | 112300 | 50802458150 | 41400 | 41450 | 41500 | 41350 | 6779 |
| 479 | 20241219 | 112200 | 50521696500 | 41400 | 41400 | 41400 | 41350 | 5037 |
| 480 | 20241219 | 112100 | 50313312700 | 41350 | 41400 | 41400 | 41350 | 2395 |
| 481 | 20241219 | 112000 | 50214245700 | 41400 | 41450 | 41450 | 41350 | 5540 |
| 482 | 20241219 | 111900 | 49984951800 | 41400 | 41400 | 41450 | 41400 | 2262 |
| 483 | 20241219 | 111800 | 49891274650 | 41400 | 41400 | 41450 | 41350 | 4739 |
| 484 | 20241219 | 111700 | 49695178850 | 41400 | 41400 | 41400 | 41350 | 6823 |
| 485 | 20241219 | 111600 | 49412948200 | 41400 | 41350 | 41400 | 41350 | 2194 |
| 486 | 20241219 | 111500 | 49322193200 | 41400 | 41350 | 41400 | 41350 | 3613 |
| 487 | 20241219 | 111400 | 49172752000 | 41350 | 41400 | 41450 | 41350 | 4882 |
| 488 | 20241219 | 111300 | 48970684300 | 41400 | 41450 | 41500 | 41400 | 4304 |
| 489 | 20241219 | 111200 | 48792228550 | 41450 | 41450 | 41500 | 41400 | 2905 |
| 490 | 20241219 | 111100 | 48671831400 | 41450 | 41350 | 41500 | 41350 | 5303 |
| 491 | 20241219 | 111000 | 48452313500 | 41350 | 41350 | 41400 | 41350 | 10247 |
| 492 | 20241219 | 110900 | 48028524550 | 41350 | 41400 | 41450 | 41350 | 5471 |
| 493 | 20241219 | 110800 | 47802048350 | 41400 | 41400 | 41450 | 41350 | 4006 |
| 494 | 20241219 | 110700 | 47636289850 | 41400 | 41400 | 41450 | 41350 | 21213 |
| 495 | 20241219 | 110600 | 46758259500 | 41450 | 41500 | 41550 | 41400 | 5355 |
| 496 | 20241219 | 110500 | 46536341900 | 41450 | 41500 | 41500 | 41450 | 6634 |
| 497 | 20241219 | 110400 | 46261293600 | 41500 | 41500 | 41500 | 41450 | 8342 |
| 498 | 20241219 | 110300 | 45915202500 | 41450 | 41500 | 41550 | 41450 | 8030 |
| 499 | 20241219 | 110200 | 45582064550 | 41500 | 41500 | 41550 | 41450 | 8219 |
| 500 | 20241219 | 110100 | 45240968000 | 41500 | 41600 | 41600 | 41500 | 9054 |
| 501 | 20241219 | 110000 | 44864814650 | 41550 | 41600 | 41600 | 41550 | 2916 |
| 502 | 20241219 | 105900 | 44743605650 | 41550 | 41600 | 41650 | 41550 | 3125 |
| 503 | 20241219 | 105800 | 44613648250 | 41600 | 41600 | 41650 | 41550 | 7893 |
| 504 | 20241219 | 105700 | 44285289700 | 41550 | 41500 | 41600 | 41500 | 2133 |
| 505 | 20241219 | 105600 | 44196647700 | 41500 | 41600 | 41600 | 41500 | 4083 |
| 506 | 20241219 | 105500 | 44027009000 | 41550 | 41650 | 41650 | 41550 | 4543 |
| 507 | 20241219 | 105400 | 43838146300 | 41650 | 41600 | 41650 | 41550 | 4525 |
| 508 | 20241219 | 105300 | 43649980650 | 41550 | 41600 | 41600 | 41550 | 2948 |
| 509 | 20241219 | 105200 | 43527395750 | 41600 | 41600 | 41600 | 41550 | 3419 |
| 510 | 20241219 | 105100 | 43385227600 | 41550 | 41550 | 41600 | 41500 | 3015 |
| 511 | 20241219 | 105000 | 43259968350 | 41550 | 41500 | 41550 | 41450 | 4627 |
| 512 | 20241219 | 104900 | 43067939400 | 41450 | 41500 | 41500 | 41450 | 4573 |
| 513 | 20241219 | 104800 | 42878221300 | 41450 | 41400 | 41500 | 41400 | 4695 |
| 514 | 20241219 | 104700 | 42683701650 | 41450 | 41400 | 41450 | 41400 | 2431 |
| 515 | 20241219 | 104600 | 42582972550 | 41450 | 41400 | 41450 | 41400 | 3646 |
| 516 | 20241219 | 104500 | 42431971550 | 41450 | 41450 | 41500 | 41450 | 7618 |
| 517 | 20241219 | 104400 | 42116087500 | 41500 | 41500 | 41550 | 41450 | 6347 |
| 518 | 20241219 | 104300 | 41852740400 | 41450 | 41450 | 41500 | 41400 | 6061 |
| 519 | 20241219 | 104200 | 41601541650 | 41450 | 41400 | 41450 | 41400 | 5993 |
| 520 | 20241219 | 104100 | 41353312450 | 41400 | 41400 | 41450 | 41350 | 5161 |
| 521 | 20241219 | 104000 | 41139667600 | 41400 | 41400 | 41450 | 41350 | 6474 |
| 522 | 20241219 | 103900 | 40871756100 | 41400 | 41450 | 41450 | 41400 | 12115 |
| 523 | 20241219 | 103800 | 40370152000 | 41450 | 41450 | 41500 | 41400 | 7181 |
| 524 | 20241219 | 103700 | 40072492250 | 41450 | 41500 | 41550 | 41450 | 6932 |
| 525 | 20241219 | 103600 | 39785016050 | 41500 | 41500 | 41550 | 41450 | 2048 |
| 526 | 20241219 | 103500 | 39700088800 | 41550 | 41400 | 41550 | 41400 | 7253 |
| 527 | 20241219 | 103400 | 39399213750 | 41450 | 41450 | 41500 | 41400 | 7825 |
| 528 | 20241219 | 103300 | 39074844350 | 41450 | 41500 | 41500 | 41400 | 12793 |
| 529 | 20241219 | 103200 | 38544771600 | 41450 | 41550 | 41550 | 41450 | 13593 |
| 530 | 20241219 | 103100 | 37980889800 | 41500 | 41550 | 41600 | 41500 | 9972 |
| 531 | 20241219 | 103000 | 37566552400 | 41600 | 41600 | 41600 | 41550 | 4548 |
| 532 | 20241219 | 102900 | 37377518450 | 41600 | 41600 | 41600 | 41550 | 3026 |
| 533 | 20241219 | 102800 | 37251713950 | 41600 | 41600 | 41600 | 41550 | 3302 |
| 534 | 20241219 | 102700 | 37114407000 | 41550 | 41650 | 41650 | 41550 | 6150 |
| 535 | 20241219 | 102600 | 36858670850 | 41650 | 41500 | 41700 | 41500 | 5564 |
| 536 | 20241219 | 102500 | 36627359550 | 41550 | 41600 | 41600 | 41450 | 9479 |
| 537 | 20241219 | 102400 | 36233871600 | 41550 | 41600 | 41600 | 41550 | 2478 |
| 538 | 20241219 | 102300 | 36130838200 | 41600 | 41600 | 41600 | 41550 | 4871 |
| 539 | 20241219 | 102200 | 35928260950 | 41600 | 41500 | 41600 | 41450 | 12485 |
| 540 | 20241219 | 102100 | 35410076750 | 41500 | 41500 | 41500 | 41400 | 9429 |
| 541 | 20241219 | 102000 | 35019263700 | 41450 | 41550 | 41600 | 41450 | 28504 |
| 542 | 20241219 | 101900 | 33836029550 | 41550 | 41600 | 41650 | 41500 | 25971 |
| 543 | 20241219 | 101800 | 32756516500 | 41600 | 41700 | 41700 | 41600 | 9944 |
| 544 | 20241219 | 101700 | 32342456950 | 41650 | 41650 | 41700 | 41650 | 5713 |
| 545 | 20241219 | 101600 | 32104452650 | 41700 | 41700 | 41750 | 41650 | 7983 |
| 546 | 20241219 | 101500 | 31771684250 | 41700 | 41750 | 41750 | 41700 | 6260 |
| 547 | 20241219 | 101400 | 31510623900 | 41700 | 41750 | 41800 | 41700 | 6066 |
| 548 | 20241219 | 101300 | 31257368350 | 41750 | 41700 | 41800 | 41700 | 6433 |
| 549 | 20241219 | 101200 | 30988785550 | 41750 | 41800 | 41850 | 41700 | 23800 |
| 550 | 20241219 | 101100 | 29994825000 | 41800 | 41900 | 41900 | 41800 | 13833 |
| 551 | 20241219 | 101000 | 29416228450 | 41900 | 41950 | 41950 | 41850 | 13272 |
| 552 | 20241219 | 100900 | 28860139900 | 41900 | 42000 | 42000 | 41900 | 6119 |
| 553 | 20241219 | 100800 | 28603396600 | 41950 | 42000 | 42000 | 41950 | 3793 |
| 554 | 20241219 | 100700 | 28444222600 | 42000 | 42000 | 42100 | 42000 | 8861 |
| 555 | 20241219 | 100600 | 28071813650 | 42000 | 42000 | 42100 | 42000 | 6531 |
| 556 | 20241219 | 100500 | 27797280000 | 42000 | 42050 | 42100 | 42000 | 4744 |
| 557 | 20241219 | 100400 | 27597811750 | 42050 | 42050 | 42050 | 41950 | 5724 |
| 558 | 20241219 | 100300 | 27357435650 | 42000 | 41950 | 42050 | 41950 | 7069 |
| 559 | 20241219 | 100200 | 27060457450 | 42000 | 42050 | 42050 | 41950 | 3737 |
| 560 | 20241219 | 100100 | 26903507750 | 42000 | 42000 | 42050 | 41950 | 2997 |
| 561 | 20241219 | 100000 | 26777646900 | 42000 | 42000 | 42050 | 41950 | 1884 |
| 562 | 20241219 | 095900 | 26698547400 | 42000 | 42000 | 42050 | 41950 | 3435 |
| 563 | 20241219 | 095800 | 26554314250 | 42000 | 42000 | 42050 | 41900 | 3674 |
| 564 | 20241219 | 095700 | 26400140650 | 41950 | 42000 | 42000 | 41900 | 9982 |
| 565 | 20241219 | 095600 | 25981346750 | 41950 | 42000 | 42050 | 41950 | 2466 |
| 566 | 20241219 | 095500 | 25877791550 | 42000 | 42050 | 42050 | 42000 | 2152 |
| 567 | 20241219 | 095400 | 25787401100 | 42050 | 41950 | 42050 | 41900 | 13140 |
| 568 | 20241219 | 095300 | 25235907050 | 41950 | 42000 | 42000 | 41950 | 4297 |
| 569 | 20241219 | 095200 | 25055534750 | 42000 | 42050 | 42050 | 42000 | 11703 |
| 570 | 20241219 | 095100 | 24563969900 | 42050 | 42150 | 42150 | 42000 | 19164 |
| 571 | 20241219 | 095000 | 23757986850 | 42150 | 42050 | 42150 | 42050 | 3222 |
| 572 | 20241219 | 094900 | 23622335900 | 42100 | 42000 | 42100 | 42000 | 8664 |
| 573 | 20241219 | 094800 | 23258091500 | 42000 | 42100 | 42100 | 42000 | 13295 |
| 574 | 20241219 | 094700 | 22699210800 | 42100 | 42150 | 42150 | 42050 | 8907 |
| 575 | 20241219 | 094600 | 22324184050 | 42150 | 42100 | 42150 | 42100 | 5963 |
| 576 | 20241219 | 094500 | 22072923900 | 42150 | 42100 | 42150 | 42100 | 7460 |
| 577 | 20241219 | 094400 | 21758840100 | 42150 | 42150 | 42150 | 42100 | 9392 |
| 578 | 20241219 | 094300 | 21363259700 | 42100 | 42150 | 42200 | 42100 | 7128 |
| 579 | 20241219 | 094200 | 21062816750 | 42200 | 42150 | 42200 | 42150 | 2230 |
| 580 | 20241219 | 094100 | 20968764250 | 42200 | 42200 | 42200 | 42150 | 2285 |
| 581 | 20241219 | 094000 | 20872427100 | 42200 | 42200 | 42200 | 42150 | 3571 |
| 582 | 20241219 | 093900 | 20721865000 | 42200 | 42250 | 42300 | 42150 | 10169 |
| 583 | 20241219 | 093800 | 20292548800 | 42300 | 42250 | 42300 | 42250 | 1674 |
| 584 | 20241219 | 093700 | 20221791300 | 42250 | 42250 | 42300 | 42150 | 13555 |
| 585 | 20241219 | 093600 | 19649621850 | 42250 | 42300 | 42300 | 42250 | 5105 |
| 586 | 20241219 | 093500 | 19433887400 | 42300 | 42300 | 42350 | 42250 | 7428 |
| 587 | 20241219 | 093400 | 19119644000 | 42350 | 42300 | 42400 | 42300 | 7966 |
| 588 | 20241219 | 093300 | 18782350250 | 42350 | 42250 | 42350 | 42250 | 3249 |
| 589 | 20241219 | 093200 | 18644959450 | 42250 | 42450 | 42450 | 42200 | 21006 |
| 590 | 20241219 | 093100 | 17755572900 | 42450 | 42500 | 42500 | 42400 | 4561 |
| 591 | 20241219 | 093000 | 17562029350 | 42500 | 42600 | 42600 | 42450 | 6005 |
| 592 | 20241219 | 092900 | 17306802750 | 42600 | 42650 | 42700 | 42550 | 5695 |
| 593 | 20241219 | 092800 | 17063868800 | 42600 | 42550 | 42650 | 42550 | 3825 |
| 594 | 20241219 | 092700 | 16900956600 | 42550 | 42500 | 42600 | 42450 | 7079 |
| 595 | 20241219 | 092600 | 16599897600 | 42500 | 42450 | 42550 | 42350 | 12216 |
| 596 | 20241219 | 092500 | 16081549300 | 42400 | 42500 | 42550 | 42400 | 3223 |
| 597 | 20241219 | 092400 | 15944726200 | 42550 | 42450 | 42550 | 42400 | 7469 |
| 598 | 20241219 | 092300 | 15627474600 | 42450 | 42550 | 42600 | 42450 | 4701 |
| 599 | 20241219 | 092200 | 15427586850 | 42550 | 42550 | 42550 | 42500 | 3280 |
| 600 | 20241219 | 092100 | 15288133550 | 42500 | 42500 | 42600 | 42450 | 9975 |
| 601 | 20241219 | 092000 | 14863832200 | 42500 | 42450 | 42500 | 42400 | 3555 |
| 602 | 20241219 | 091900 | 14712866000 | 42500 | 42650 | 42700 | 42450 | 9286 |
| 603 | 20241219 | 091800 | 14317618550 | 42700 | 42650 | 42700 | 42600 | 7613 |
| 604 | 20241219 | 091700 | 13992795600 | 42650 | 42650 | 42700 | 42600 | 7263 |
| 605 | 20241219 | 091600 | 13683086800 | 42600 | 42500 | 42650 | 42500 | 12605 |
| 606 | 20241219 | 091500 | 13146091700 | 42500 | 42250 | 42500 | 42250 | 26407 |
| 607 | 20241219 | 091400 | 12028072650 | 42300 | 42250 | 42350 | 42250 | 4762 |
| 608 | 20241219 | 091300 | 11826632600 | 42250 | 42150 | 42300 | 42100 | 14869 |
| 609 | 20241219 | 091200 | 11199950000 | 42150 | 42150 | 42300 | 42100 | 10824 |
| 610 | 20241219 | 091100 | 10743151950 | 42100 | 42100 | 42150 | 42050 | 3378 |
| 611 | 20241219 | 091000 | 10600921350 | 42100 | 42250 | 42300 | 42100 | 13108 |
| 612 | 20241219 | 090900 | 10047813150 | 42200 | 42200 | 42300 | 42100 | 9179 |
| 613 | 20241219 | 090800 | 9660045300 | 42200 | 42200 | 42300 | 42100 | 12314 |
| 614 | 20241219 | 090700 | 9140328550 | 42200 | 42050 | 42300 | 42000 | 7271 |
| 615 | 20241219 | 090600 | 8833829750 | 42050 | 41900 | 42100 | 41900 | 11039 |
| 616 | 20241219 | 090500 | 8370181950 | 41950 | 42100 | 42150 | 41900 | 27283 |
| 617 | 20241219 | 090400 | 7223891750 | 42100 | 42150 | 42400 | 42050 | 24789 |
| 618 | 20241219 | 090300 | 6177873700 | 42150 | 42000 | 42200 | 41950 | 14357 |
| 619 | 20241219 | 090200 | 5573234050 | 41950 | 41850 | 42000 | 41800 | 15136 |
| 620 | 20241219 | 090100 | 4939573500 | 41800 | 41750 | 41850 | 41550 | 22695 |
| 621 | 20241219 | 090000 | 3993104950 | 41800 | 42050 | 42100 | 41350 | 95306 |