34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 193000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 3 | 20241218 | 192900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20241218 | 192800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20241218 | 192700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20241218 | 192600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20241218 | 192500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20241218 | 192400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20241218 | 192300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20241218 | 192200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20241218 | 192100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20241218 | 192000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20241218 | 191900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20241218 | 191800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20241218 | 191700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20241218 | 191600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20241218 | 191500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20241218 | 191400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20241218 | 191300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20241218 | 191200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20241218 | 191100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20241218 | 191000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20241218 | 190900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20241218 | 190800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20241218 | 190700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20241218 | 190600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20241218 | 190500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20241218 | 190400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20241218 | 190300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20241218 | 190200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20241218 | 190100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20241218 | 190000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 33 | 20241218 | 185900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20241218 | 185800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20241218 | 185700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20241218 | 185600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20241218 | 185500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20241218 | 185400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20241218 | 185300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20241218 | 185200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20241218 | 185100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20241218 | 185000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20241218 | 184900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20241218 | 184800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20241218 | 184700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20241218 | 184600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20241218 | 184500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20241218 | 184400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20241218 | 184300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20241218 | 184200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20241218 | 184100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20241218 | 184000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20241218 | 183900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20241218 | 183800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20241218 | 183700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20241218 | 183600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20241218 | 183500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20241218 | 183400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20241218 | 183300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20241218 | 183200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20241218 | 183100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20241218 | 183000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 63 | 20241218 | 182900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20241218 | 182800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20241218 | 182700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20241218 | 182600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20241218 | 182500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20241218 | 182400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20241218 | 182300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20241218 | 182200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20241218 | 182100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20241218 | 182000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20241218 | 181900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20241218 | 181800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20241218 | 181700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20241218 | 181600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20241218 | 181500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20241218 | 181400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20241218 | 181300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20241218 | 181200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20241218 | 181100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20241218 | 181000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20241218 | 180900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20241218 | 180800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20241218 | 180700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20241218 | 180600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20241218 | 180500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20241218 | 180400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20241218 | 180300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20241218 | 180200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20241218 | 180100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20241218 | 180000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 93 | 20241218 | 175900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20241218 | 175800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20241218 | 175700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20241218 | 175600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20241218 | 175500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20241218 | 175400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20241218 | 175300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20241218 | 175200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20241218 | 175100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20241218 | 175000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20241218 | 174900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20241218 | 174800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20241218 | 174700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20241218 | 174600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20241218 | 174500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20241218 | 174400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20241218 | 174300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20241218 | 174200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20241218 | 174100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20241218 | 174000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20241218 | 173900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20241218 | 173800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20241218 | 173700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20241218 | 173600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20241218 | 173500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20241218 | 173400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20241218 | 173300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20241218 | 173200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20241218 | 173100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20241218 | 173000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 123 | 20241218 | 172900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20241218 | 172800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20241218 | 172700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20241218 | 172600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20241218 | 172500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20241218 | 172400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20241218 | 172300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20241218 | 172200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20241218 | 172100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20241218 | 172000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20241218 | 171900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20241218 | 171800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20241218 | 171700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20241218 | 171600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20241218 | 171500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20241218 | 171400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20241218 | 171300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20241218 | 171200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20241218 | 171100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20241218 | 171000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20241218 | 170900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20241218 | 170800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20241218 | 170700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20241218 | 170600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20241218 | 170500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20241218 | 170400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20241218 | 170300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20241218 | 170200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20241218 | 170100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20241218 | 170000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 153 | 20241218 | 165900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20241218 | 165800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20241218 | 165700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20241218 | 165600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20241218 | 165500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20241218 | 165400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20241218 | 165300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20241218 | 165200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20241218 | 165100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20241218 | 165000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20241218 | 164900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20241218 | 164800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20241218 | 164700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20241218 | 164600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20241218 | 164500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20241218 | 164400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20241218 | 164300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20241218 | 164200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20241218 | 164100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20241218 | 164000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20241218 | 163900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20241218 | 163800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20241218 | 163700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20241218 | 163600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20241218 | 163500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20241218 | 163400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20241218 | 163300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20241218 | 163200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20241218 | 163100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20241218 | 163000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 183 | 20241218 | 162900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20241218 | 162800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20241218 | 162700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20241218 | 162600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20241218 | 162500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20241218 | 162400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20241218 | 162300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20241218 | 162200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20241218 | 162100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20241218 | 162000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20241218 | 161900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20241218 | 161800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20241218 | 161700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20241218 | 161600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20241218 | 161500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20241218 | 161400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20241218 | 161300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20241218 | 161200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20241218 | 161100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20241218 | 161000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20241218 | 160900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20241218 | 160800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20241218 | 160700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20241218 | 160600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20241218 | 160500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20241218 | 160400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20241218 | 160300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20241218 | 160200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20241218 | 160100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20241218 | 160000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 15979 |
| 213 | 20241218 | 155900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20241218 | 155800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20241218 | 155700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20241218 | 155600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20241218 | 155500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20241218 | 155400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20241218 | 155300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20241218 | 155200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20241218 | 155100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20241218 | 155000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20241218 | 154900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20241218 | 154800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20241218 | 154700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20241218 | 154600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20241218 | 154500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20241218 | 154400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20241218 | 154300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20241218 | 154200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20241218 | 154100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20241218 | 154000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20241218 | 153900 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20241218 | 153800 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20241218 | 153700 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20241218 | 153600 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20241218 | 153500 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20241218 | 153400 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20241218 | 153300 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20241218 | 153200 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20241218 | 153100 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20241218 | 153000 | 22514596850 | 29900 | 29900 | 29900 | 29900 | 31958 |
| 243 | 20241218 | 152900 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20241218 | 152800 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20241218 | 152700 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20241218 | 152600 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 247 | 20241218 | 152500 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 248 | 20241218 | 152400 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 249 | 20241218 | 152300 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 250 | 20241218 | 152200 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 251 | 20241218 | 152100 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 252 | 20241218 | 152000 | 22036824750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 253 | 20241218 | 151900 | 22036824750 | 29600 | 29850 | 29850 | 29600 | 8606 |
| 254 | 20241218 | 151800 | 21780982800 | 29750 | 29750 | 29900 | 29750 | 2827 |
| 255 | 20241218 | 151700 | 21696727850 | 29800 | 29750 | 29800 | 29700 | 1552 |
| 256 | 20241218 | 151600 | 21650543350 | 29700 | 29750 | 29800 | 29700 | 947 |
| 257 | 20241218 | 151500 | 21622368400 | 29750 | 29800 | 29850 | 29750 | 2256 |
| 258 | 20241218 | 151400 | 21555192150 | 29800 | 29900 | 29900 | 29800 | 2377 |
| 259 | 20241218 | 151300 | 21484274650 | 29850 | 29900 | 29950 | 29850 | 943 |
| 260 | 20241218 | 151200 | 21456084100 | 29900 | 29950 | 30000 | 29900 | 1766 |
| 261 | 20241218 | 151100 | 21403150650 | 29950 | 29900 | 30000 | 29850 | 1652 |
| 262 | 20241218 | 151000 | 21353805400 | 29900 | 29850 | 29950 | 29800 | 1825 |
| 263 | 20241218 | 150900 | 21299307250 | 29850 | 29950 | 30150 | 29850 | 3934 |
| 264 | 20241218 | 150800 | 21181495550 | 30100 | 30000 | 30100 | 29950 | 3662 |
| 265 | 20241218 | 150700 | 21071612750 | 30050 | 30150 | 30150 | 30050 | 2492 |
| 266 | 20241218 | 150600 | 20996634100 | 30200 | 30050 | 30250 | 30000 | 2733 |
| 267 | 20241218 | 150500 | 20914367500 | 30050 | 30100 | 30150 | 29950 | 5395 |
| 268 | 20241218 | 150400 | 20752375350 | 30100 | 30400 | 30450 | 30100 | 11172 |
| 269 | 20241218 | 150300 | 20413786400 | 30450 | 30300 | 30450 | 30250 | 5966 |
| 270 | 20241218 | 150200 | 20232612800 | 30300 | 30250 | 30350 | 30250 | 3794 |
| 271 | 20241218 | 150100 | 20117774150 | 30250 | 30400 | 30500 | 30250 | 9335 |
| 272 | 20241218 | 150000 | 19834170700 | 30450 | 30200 | 30500 | 30200 | 13048 |
| 273 | 20241218 | 145900 | 19438024600 | 30200 | 30250 | 30250 | 30150 | 2515 |
| 274 | 20241218 | 145800 | 19362120750 | 30200 | 30200 | 30250 | 30100 | 2825 |
| 275 | 20241218 | 145700 | 19276881650 | 30200 | 30100 | 30200 | 30050 | 2534 |
| 276 | 20241218 | 145600 | 19200549000 | 30100 | 30150 | 30150 | 30100 | 1202 |
| 277 | 20241218 | 145500 | 19164349700 | 30150 | 30150 | 30150 | 30100 | 532 |
| 278 | 20241218 | 145400 | 19148312100 | 30100 | 30150 | 30150 | 30100 | 1687 |
| 279 | 20241218 | 145300 | 19097502800 | 30150 | 30200 | 30250 | 30100 | 2141 |
| 280 | 20241218 | 145200 | 19032932150 | 30200 | 30150 | 30250 | 30150 | 1610 |
| 281 | 20241218 | 145100 | 18984332600 | 30150 | 30150 | 30300 | 30150 | 1082 |
| 282 | 20241218 | 145000 | 18951640800 | 30150 | 30000 | 30300 | 30000 | 3261 |
| 283 | 20241218 | 144900 | 18853141100 | 30000 | 30000 | 30000 | 29900 | 1695 |
| 284 | 20241218 | 144800 | 18802352250 | 30000 | 29950 | 30000 | 29900 | 548 |
| 285 | 20241218 | 144700 | 18785934100 | 29850 | 29900 | 30000 | 29850 | 4262 |
| 286 | 20241218 | 144600 | 18658267650 | 29900 | 29900 | 29950 | 29850 | 1624 |
| 287 | 20241218 | 144500 | 18609725350 | 29900 | 29900 | 30000 | 29900 | 1724 |
| 288 | 20241218 | 144400 | 18558146450 | 29900 | 30000 | 30050 | 29900 | 2772 |
| 289 | 20241218 | 144300 | 18475082400 | 30000 | 30100 | 30100 | 29900 | 3041 |
| 290 | 20241218 | 144200 | 18383841150 | 30050 | 30150 | 30250 | 30050 | 4634 |
| 291 | 20241218 | 144100 | 18244136500 | 30250 | 30300 | 30350 | 30150 | 8457 |
| 292 | 20241218 | 144000 | 17987969200 | 30300 | 30050 | 30300 | 30000 | 8704 |
| 293 | 20241218 | 143900 | 17725357650 | 30050 | 30100 | 30150 | 30050 | 2492 |
| 294 | 20241218 | 143800 | 17650352900 | 30150 | 30100 | 30200 | 30100 | 4585 |
| 295 | 20241218 | 143700 | 17512076450 | 30150 | 30000 | 30150 | 29950 | 5452 |
| 296 | 20241218 | 143600 | 17348068100 | 30000 | 29750 | 30050 | 29750 | 11344 |
| 297 | 20241218 | 143500 | 17008649150 | 29750 | 29650 | 29750 | 29650 | 886 |
| 298 | 20241218 | 143400 | 16982362450 | 29650 | 29650 | 29700 | 29650 | 347 |
| 299 | 20241218 | 143300 | 16972073400 | 29650 | 29700 | 29700 | 29600 | 405 |
| 300 | 20241218 | 143200 | 16960065050 | 29700 | 29650 | 29750 | 29650 | 2487 |
| 301 | 20241218 | 143100 | 16886259050 | 29600 | 29600 | 29600 | 29550 | 1518 |
| 302 | 20241218 | 143000 | 16841347800 | 29600 | 29600 | 29600 | 29550 | 609 |
| 303 | 20241218 | 142900 | 16823321500 | 29600 | 29600 | 29600 | 29500 | 437 |
| 304 | 20241218 | 142800 | 16810393300 | 29600 | 29500 | 29600 | 29500 | 663 |
| 305 | 20241218 | 142700 | 16790804950 | 29500 | 29550 | 29550 | 29500 | 205 |
| 306 | 20241218 | 142600 | 16784752600 | 29550 | 29450 | 29550 | 29450 | 634 |
| 307 | 20241218 | 142500 | 16766069600 | 29450 | 29450 | 29500 | 29400 | 180 |
| 308 | 20241218 | 142400 | 16760765200 | 29400 | 29400 | 29450 | 29400 | 760 |
| 309 | 20241218 | 142300 | 16738421150 | 29400 | 29400 | 29500 | 29400 | 1934 |
| 310 | 20241218 | 142200 | 16681455200 | 29400 | 29400 | 29500 | 29400 | 166 |
| 311 | 20241218 | 142100 | 16676574700 | 29400 | 29600 | 29600 | 29400 | 2620 |
| 312 | 20241218 | 142000 | 16599388000 | 29600 | 29500 | 29700 | 29500 | 1400 |
| 313 | 20241218 | 141900 | 16557936450 | 29500 | 29550 | 29550 | 29500 | 187 |
| 314 | 20241218 | 141800 | 16552410650 | 29550 | 29500 | 29550 | 29450 | 409 |
| 315 | 20241218 | 141700 | 16540345100 | 29450 | 29450 | 29450 | 29450 | 211 |
| 316 | 20241218 | 141600 | 16534131150 | 29500 | 29500 | 29550 | 29500 | 646 |
| 317 | 20241218 | 141500 | 16515047750 | 29500 | 29500 | 29500 | 29500 | 119 |
| 318 | 20241218 | 141400 | 16511537250 | 29500 | 29550 | 29550 | 29450 | 1643 |
| 319 | 20241218 | 141300 | 16463057650 | 29600 | 29500 | 29600 | 29450 | 477 |
| 320 | 20241218 | 141200 | 16448965200 | 29500 | 29400 | 29500 | 29400 | 925 |
| 321 | 20241218 | 141100 | 16421723600 | 29500 | 29500 | 29500 | 29400 | 1081 |
| 322 | 20241218 | 141000 | 16389881600 | 29500 | 29500 | 29550 | 29450 | 219 |
| 323 | 20241218 | 140900 | 16383420850 | 29500 | 29450 | 29500 | 29450 | 461 |
| 324 | 20241218 | 140800 | 16369830800 | 29450 | 29450 | 29500 | 29450 | 612 |
| 325 | 20241218 | 140700 | 16351807350 | 29450 | 29450 | 29500 | 29400 | 1816 |
| 326 | 20241218 | 140600 | 16298335250 | 29500 | 29500 | 29650 | 29500 | 965 |
| 327 | 20241218 | 140500 | 16269856650 | 29500 | 29700 | 29700 | 29500 | 4178 |
| 328 | 20241218 | 140400 | 16146415500 | 29700 | 29700 | 29750 | 29700 | 434 |
| 329 | 20241218 | 140300 | 16133514400 | 29750 | 29750 | 29750 | 29700 | 74 |
| 330 | 20241218 | 140200 | 16131313050 | 29750 | 29600 | 29750 | 29600 | 726 |
| 331 | 20241218 | 140100 | 16109776500 | 29650 | 29650 | 29650 | 29600 | 734 |
| 332 | 20241218 | 140000 | 16088025400 | 29600 | 29650 | 29650 | 29600 | 334 |
| 333 | 20241218 | 135900 | 16078134600 | 29650 | 29600 | 29650 | 29550 | 361 |
| 334 | 20241218 | 135800 | 16067445650 | 29550 | 29650 | 29700 | 29500 | 2091 |
| 335 | 20241218 | 135700 | 16005541750 | 29650 | 29850 | 29850 | 29650 | 1195 |
| 336 | 20241218 | 135600 | 15970026350 | 29850 | 29900 | 29900 | 29800 | 2941 |
| 337 | 20241218 | 135500 | 15882175100 | 29850 | 29850 | 29900 | 29800 | 2216 |
| 338 | 20241218 | 135400 | 15816018600 | 29850 | 29800 | 29850 | 29750 | 469 |
| 339 | 20241218 | 135300 | 15802040100 | 29850 | 29800 | 29850 | 29800 | 4323 |
| 340 | 20241218 | 135200 | 15673093100 | 29800 | 29700 | 29800 | 29700 | 1550 |
| 341 | 20241218 | 135100 | 15626984150 | 29700 | 29700 | 29750 | 29650 | 657 |
| 342 | 20241218 | 135000 | 15607459850 | 29750 | 29700 | 29750 | 29650 | 1154 |
| 343 | 20241218 | 134900 | 15573191150 | 29700 | 29750 | 29750 | 29650 | 673 |
| 344 | 20241218 | 134800 | 15553212150 | 29750 | 29750 | 29800 | 29750 | 2602 |
| 345 | 20241218 | 134700 | 15475740350 | 29800 | 29700 | 29800 | 29700 | 1698 |
| 346 | 20241218 | 134600 | 15425222950 | 29750 | 29650 | 29750 | 29600 | 3441 |
| 347 | 20241218 | 134500 | 15322965200 | 29600 | 29600 | 29650 | 29550 | 2387 |
| 348 | 20241218 | 134400 | 15252274400 | 29550 | 29500 | 29550 | 29450 | 1863 |
| 349 | 20241218 | 134300 | 15197263900 | 29500 | 29500 | 29550 | 29450 | 775 |
| 350 | 20241218 | 134200 | 15174405100 | 29500 | 29450 | 29500 | 29450 | 6 |
| 351 | 20241218 | 134100 | 15174228200 | 29450 | 29400 | 29500 | 29400 | 278 |
| 352 | 20241218 | 134000 | 15166043200 | 29450 | 29450 | 29500 | 29450 | 346 |
| 353 | 20241218 | 133900 | 15155851750 | 29500 | 29450 | 29500 | 29450 | 629 |
| 354 | 20241218 | 133800 | 15137308350 | 29450 | 29450 | 29500 | 29450 | 316 |
| 355 | 20241218 | 133700 | 15127999850 | 29450 | 29450 | 29500 | 29400 | 640 |
| 356 | 20241218 | 133600 | 15109151850 | 29450 | 29450 | 29500 | 29450 | 63 |
| 357 | 20241218 | 133500 | 15107296050 | 29450 | 29450 | 29500 | 29450 | 1155 |
| 358 | 20241218 | 133400 | 15073281250 | 29450 | 29450 | 29450 | 29450 | 73 |
| 359 | 20241218 | 133300 | 15071131400 | 29450 | 29500 | 29500 | 29450 | 114 |
| 360 | 20241218 | 133200 | 15067772600 | 29500 | 29500 | 29500 | 29450 | 498 |
| 361 | 20241218 | 133100 | 15053085100 | 29450 | 29500 | 29500 | 29450 | 400 |
| 362 | 20241218 | 133000 | 15041292900 | 29500 | 29500 | 29500 | 29400 | 289 |
| 363 | 20241218 | 132900 | 15032790150 | 29400 | 29450 | 29500 | 29400 | 298 |
| 364 | 20241218 | 132800 | 15024014850 | 29450 | 29600 | 29600 | 29450 | 457 |
| 365 | 20241218 | 132700 | 15010520850 | 29600 | 29600 | 29650 | 29550 | 2612 |
| 366 | 20241218 | 132600 | 14933201450 | 29600 | 29450 | 29600 | 29350 | 1905 |
| 367 | 20241218 | 132500 | 14876937900 | 29500 | 29350 | 29500 | 29350 | 2317 |
| 368 | 20241218 | 132400 | 14808792250 | 29300 | 29250 | 29300 | 29250 | 900 |
| 369 | 20241218 | 132300 | 14782436300 | 29200 | 29200 | 29250 | 29200 | 34 |
| 370 | 20241218 | 132200 | 14781443450 | 29200 | 29150 | 29200 | 29150 | 572 |
| 371 | 20241218 | 132100 | 14764753650 | 29150 | 29250 | 29250 | 29150 | 194 |
| 372 | 20241218 | 132000 | 14759089450 | 29200 | 29150 | 29250 | 29150 | 616 |
| 373 | 20241218 | 131900 | 14741102850 | 29150 | 29200 | 29250 | 29150 | 261 |
| 374 | 20241218 | 131800 | 14733485650 | 29200 | 29200 | 29250 | 29200 | 321 |
| 375 | 20241218 | 131700 | 14724098600 | 29200 | 29200 | 29250 | 29200 | 1351 |
| 376 | 20241218 | 131600 | 14684634400 | 29250 | 29250 | 29250 | 29250 | 29 |
| 377 | 20241218 | 131500 | 14683786150 | 29250 | 29250 | 29250 | 29200 | 270 |
| 378 | 20241218 | 131400 | 14675896050 | 29250 | 29250 | 29300 | 29250 | 328 |
| 379 | 20241218 | 131300 | 14666302000 | 29300 | 29250 | 29300 | 29250 | 213 |
| 380 | 20241218 | 131200 | 14660067850 | 29250 | 29200 | 29250 | 29200 | 412 |
| 381 | 20241218 | 131100 | 14648024300 | 29200 | 29250 | 29300 | 29200 | 429 |
| 382 | 20241218 | 131000 | 14635475750 | 29250 | 29250 | 29300 | 29250 | 164 |
| 383 | 20241218 | 130900 | 14630678700 | 29250 | 29300 | 29300 | 29200 | 389 |
| 384 | 20241218 | 130800 | 14619297750 | 29300 | 29300 | 29300 | 29300 | 128 |
| 385 | 20241218 | 130700 | 14615547350 | 29300 | 29300 | 29350 | 29300 | 358 |
| 386 | 20241218 | 130600 | 14605053900 | 29300 | 29350 | 29350 | 29300 | 366 |
| 387 | 20241218 | 130500 | 14594312050 | 29350 | 29300 | 29350 | 29300 | 648 |
| 388 | 20241218 | 130400 | 14575297150 | 29350 | 29300 | 29350 | 29300 | 241 |
| 389 | 20241218 | 130300 | 14568235700 | 29300 | 29300 | 29300 | 29300 | 327 |
| 390 | 20241218 | 130200 | 14558654600 | 29300 | 29300 | 29350 | 29300 | 325 |
| 391 | 20241218 | 130100 | 14549128150 | 29250 | 29250 | 29300 | 29250 | 607 |
| 392 | 20241218 | 130000 | 14531369950 | 29300 | 29250 | 29300 | 29250 | 1071 |
| 393 | 20241218 | 125900 | 14500043150 | 29200 | 29200 | 29250 | 29200 | 575 |
| 394 | 20241218 | 125800 | 14483251900 | 29200 | 29200 | 29200 | 29150 | 615 |
| 395 | 20241218 | 125700 | 14465294200 | 29200 | 29150 | 29200 | 29150 | 234 |
| 396 | 20241218 | 125600 | 14458462700 | 29150 | 29150 | 29150 | 29100 | 271 |
| 397 | 20241218 | 125500 | 14450569650 | 29200 | 29100 | 29200 | 29100 | 755 |
| 398 | 20241218 | 125400 | 14428591350 | 29100 | 29150 | 29200 | 29100 | 418 |
| 399 | 20241218 | 125300 | 14416410500 | 29150 | 29150 | 29200 | 29150 | 116 |
| 400 | 20241218 | 125200 | 14413028500 | 29150 | 29150 | 29200 | 29150 | 135 |
| 401 | 20241218 | 125100 | 14409093100 | 29150 | 29150 | 29200 | 29150 | 159 |
| 402 | 20241218 | 125000 | 14404458150 | 29150 | 29150 | 29200 | 29100 | 1411 |
| 403 | 20241218 | 124900 | 14363339600 | 29200 | 29250 | 29300 | 29200 | 1337 |
| 404 | 20241218 | 124800 | 14324244000 | 29250 | 29250 | 29300 | 29250 | 260 |
| 405 | 20241218 | 124700 | 14316637950 | 29250 | 29300 | 29300 | 29250 | 421 |
| 406 | 20241218 | 124600 | 14304319100 | 29350 | 29350 | 29400 | 29300 | 739 |
| 407 | 20241218 | 124500 | 14282631450 | 29350 | 29350 | 29400 | 29350 | 441 |
| 408 | 20241218 | 124400 | 14269685600 | 29350 | 29250 | 29350 | 29250 | 610 |
| 409 | 20241218 | 124300 | 14251801650 | 29250 | 29250 | 29250 | 29250 | 125 |
| 410 | 20241218 | 124200 | 14248145400 | 29250 | 29300 | 29300 | 29250 | 349 |
| 411 | 20241218 | 124100 | 14237937100 | 29300 | 29300 | 29350 | 29300 | 267 |
| 412 | 20241218 | 124000 | 14230109850 | 29350 | 29300 | 29350 | 29250 | 530 |
| 413 | 20241218 | 123900 | 14214573250 | 29300 | 29250 | 29300 | 29200 | 777 |
| 414 | 20241218 | 123800 | 14191843500 | 29150 | 29300 | 29300 | 29100 | 578 |
| 415 | 20241218 | 123700 | 14174969050 | 29300 | 29250 | 29300 | 29200 | 371 |
| 416 | 20241218 | 123600 | 14164108500 | 29200 | 29250 | 29300 | 29200 | 369 |
| 417 | 20241218 | 123500 | 14153323150 | 29250 | 29350 | 29350 | 29250 | 437 |
| 418 | 20241218 | 123400 | 14140528100 | 29350 | 29200 | 29350 | 29200 | 747 |
| 419 | 20241218 | 123300 | 14118660850 | 29150 | 29150 | 29200 | 29100 | 168 |
| 420 | 20241218 | 123200 | 14113763900 | 29150 | 29100 | 29200 | 29050 | 264 |
| 421 | 20241218 | 123100 | 14106077300 | 29100 | 29100 | 29100 | 29050 | 977 |
| 422 | 20241218 | 123000 | 14077647850 | 29100 | 29150 | 29200 | 29050 | 1657 |
| 423 | 20241218 | 122900 | 14029395450 | 29150 | 29200 | 29200 | 29150 | 976 |
| 424 | 20241218 | 122800 | 14000943650 | 29200 | 29300 | 29300 | 29200 | 1719 |
| 425 | 20241218 | 122700 | 13950734200 | 29300 | 29250 | 29300 | 29250 | 351 |
| 426 | 20241218 | 122600 | 13940461200 | 29250 | 29250 | 29300 | 29250 | 1359 |
| 427 | 20241218 | 122500 | 13900710150 | 29250 | 29350 | 29350 | 29250 | 806 |
| 428 | 20241218 | 122400 | 13877108050 | 29300 | 29350 | 29350 | 29300 | 237 |
| 429 | 20241218 | 122300 | 13870160400 | 29350 | 29350 | 29350 | 29300 | 1133 |
| 430 | 20241218 | 122200 | 13836942850 | 29350 | 29350 | 29350 | 29300 | 426 |
| 431 | 20241218 | 122100 | 13824442300 | 29350 | 29350 | 29400 | 29350 | 1572 |
| 432 | 20241218 | 122000 | 13778262150 | 29400 | 29400 | 29450 | 29350 | 630 |
| 433 | 20241218 | 121900 | 13759745150 | 29400 | 29400 | 29450 | 29400 | 271 |
| 434 | 20241218 | 121800 | 13751767750 | 29400 | 29450 | 29450 | 29400 | 802 |
| 435 | 20241218 | 121700 | 13728187350 | 29450 | 29500 | 29500 | 29450 | 102 |
| 436 | 20241218 | 121600 | 13725182700 | 29500 | 29400 | 29500 | 29400 | 582 |
| 437 | 20241218 | 121500 | 13708024650 | 29450 | 29450 | 29550 | 29400 | 374 |
| 438 | 20241218 | 121400 | 13697017300 | 29500 | 29350 | 29500 | 29350 | 1062 |
| 439 | 20241218 | 121300 | 13665718800 | 29350 | 29350 | 29400 | 29350 | 655 |
| 440 | 20241218 | 121200 | 13646479650 | 29400 | 29350 | 29400 | 29350 | 11 |
| 441 | 20241218 | 121100 | 13646156750 | 29350 | 29400 | 29450 | 29350 | 876 |
| 442 | 20241218 | 121000 | 13620413200 | 29400 | 29500 | 29500 | 29400 | 864 |
| 443 | 20241218 | 120900 | 13594998950 | 29550 | 29500 | 29550 | 29500 | 665 |
| 444 | 20241218 | 120800 | 13575348450 | 29500 | 29600 | 29600 | 29500 | 543 |
| 445 | 20241218 | 120700 | 13559302450 | 29550 | 29600 | 29600 | 29550 | 372 |
| 446 | 20241218 | 120600 | 13548304100 | 29550 | 29550 | 29550 | 29550 | 350 |
| 447 | 20241218 | 120500 | 13537961600 | 29550 | 29500 | 29600 | 29500 | 100 |
| 448 | 20241218 | 120400 | 13535007250 | 29500 | 29500 | 29550 | 29500 | 175 |
| 449 | 20241218 | 120300 | 13529840950 | 29500 | 29400 | 29500 | 29400 | 2274 |
| 450 | 20241218 | 120200 | 13462805950 | 29450 | 29550 | 29550 | 29400 | 1877 |
| 451 | 20241218 | 120100 | 13407505800 | 29550 | 29550 | 29550 | 29550 | 521 |
| 452 | 20241218 | 120000 | 13392110250 | 29550 | 29550 | 29600 | 29550 | 815 |
| 453 | 20241218 | 115900 | 13368022150 | 29550 | 29500 | 29600 | 29450 | 1557 |
| 454 | 20241218 | 115800 | 13321993900 | 29500 | 29500 | 29550 | 29500 | 1108 |
| 455 | 20241218 | 115700 | 13289302900 | 29550 | 29500 | 29550 | 29500 | 327 |
| 456 | 20241218 | 115600 | 13279641100 | 29500 | 29450 | 29550 | 29450 | 242 |
| 457 | 20241218 | 115500 | 13272501800 | 29450 | 29500 | 29550 | 29450 | 978 |
| 458 | 20241218 | 115400 | 13243645700 | 29550 | 29500 | 29550 | 29500 | 1151 |
| 459 | 20241218 | 115300 | 13209647950 | 29450 | 29600 | 29600 | 29450 | 596 |
| 460 | 20241218 | 115200 | 13192049650 | 29600 | 29650 | 29650 | 29500 | 1851 |
| 461 | 20241218 | 115100 | 13137310550 | 29650 | 29650 | 29650 | 29600 | 1357 |
| 462 | 20241218 | 115000 | 13097086450 | 29650 | 29750 | 29750 | 29600 | 1988 |
| 463 | 20241218 | 114900 | 13038085100 | 29700 | 29550 | 29700 | 29500 | 3522 |
| 464 | 20241218 | 114800 | 12933702850 | 29500 | 29500 | 29600 | 29450 | 1483 |
| 465 | 20241218 | 114700 | 12889932600 | 29500 | 29550 | 29600 | 29500 | 2295 |
| 466 | 20241218 | 114600 | 12822166300 | 29500 | 29500 | 29550 | 29450 | 244 |
| 467 | 20241218 | 114500 | 12814956650 | 29500 | 29500 | 29500 | 29450 | 855 |
| 468 | 20241218 | 114400 | 12789738200 | 29500 | 29500 | 29500 | 29450 | 350 |
| 469 | 20241218 | 114300 | 12779418700 | 29450 | 29450 | 29500 | 29450 | 1531 |
| 470 | 20241218 | 114200 | 12734323450 | 29400 | 29450 | 29450 | 29400 | 642 |
| 471 | 20241218 | 114100 | 12715437150 | 29400 | 29400 | 29450 | 29400 | 1392 |
| 472 | 20241218 | 114000 | 12674475200 | 29400 | 29450 | 29500 | 29400 | 966 |
| 473 | 20241218 | 113900 | 12646024300 | 29450 | 29500 | 29500 | 29450 | 1091 |
| 474 | 20241218 | 113800 | 12613886100 | 29500 | 29400 | 29500 | 29400 | 912 |
| 475 | 20241218 | 113700 | 12587048500 | 29400 | 29450 | 29450 | 29400 | 501 |
| 476 | 20241218 | 113600 | 12572316200 | 29400 | 29600 | 29600 | 29400 | 1124 |
| 477 | 20241218 | 113500 | 12539198050 | 29600 | 29600 | 29650 | 29450 | 2763 |
| 478 | 20241218 | 113400 | 12457584250 | 29600 | 29600 | 29650 | 29550 | 1659 |
| 479 | 20241218 | 113300 | 12408456150 | 29600 | 29650 | 29700 | 29600 | 1426 |
| 480 | 20241218 | 113200 | 12366181350 | 29650 | 29500 | 29650 | 29500 | 3013 |
| 481 | 20241218 | 113100 | 12277028200 | 29450 | 29350 | 29500 | 29350 | 2208 |
| 482 | 20241218 | 113000 | 12212037700 | 29350 | 29300 | 29350 | 29300 | 335 |
| 483 | 20241218 | 112900 | 12202211700 | 29300 | 29300 | 29300 | 29300 | 481 |
| 484 | 20241218 | 112800 | 12188118400 | 29350 | 29400 | 29400 | 29300 | 372 |
| 485 | 20241218 | 112700 | 12177194200 | 29400 | 29300 | 29400 | 29300 | 97 |
| 486 | 20241218 | 112600 | 12174346700 | 29300 | 29400 | 29400 | 29300 | 725 |
| 487 | 20241218 | 112500 | 12153034600 | 29450 | 29400 | 29450 | 29350 | 1464 |
| 488 | 20241218 | 112400 | 12109966650 | 29400 | 29250 | 29400 | 29250 | 977 |
| 489 | 20241218 | 112300 | 12081327950 | 29250 | 29300 | 29350 | 29250 | 1451 |
| 490 | 20241218 | 112200 | 12038810900 | 29350 | 29350 | 29400 | 29300 | 1218 |
| 491 | 20241218 | 112100 | 12003052650 | 29350 | 29300 | 29350 | 29250 | 1128 |
| 492 | 20241218 | 112000 | 11970000450 | 29300 | 29450 | 29450 | 29250 | 2432 |
| 493 | 20241218 | 111900 | 11898641750 | 29500 | 29550 | 29600 | 29400 | 1478 |
| 494 | 20241218 | 111800 | 11855024600 | 29550 | 29750 | 29750 | 29500 | 2074 |
| 495 | 20241218 | 111700 | 11793476800 | 29700 | 29800 | 29800 | 29650 | 5427 |
| 496 | 20241218 | 111600 | 11632214650 | 29800 | 29650 | 29800 | 29650 | 4011 |
| 497 | 20241218 | 111500 | 11513020650 | 29700 | 29450 | 29700 | 29400 | 3775 |
| 498 | 20241218 | 111400 | 11401505600 | 29450 | 29400 | 29450 | 29350 | 792 |
| 499 | 20241218 | 111300 | 11378192750 | 29400 | 29350 | 29500 | 29350 | 1566 |
| 500 | 20241218 | 111200 | 11332134750 | 29400 | 29350 | 29450 | 29350 | 1889 |
| 501 | 20241218 | 111100 | 11276623800 | 29400 | 29500 | 29550 | 29400 | 2135 |
| 502 | 20241218 | 111000 | 11213709450 | 29500 | 29450 | 29550 | 29450 | 3729 |
| 503 | 20241218 | 110900 | 11103729100 | 29350 | 29400 | 29450 | 29300 | 1511 |
| 504 | 20241218 | 110800 | 11059324200 | 29400 | 29450 | 29450 | 29300 | 1233 |
| 505 | 20241218 | 110700 | 11023088850 | 29450 | 29450 | 29450 | 29400 | 2312 |
| 506 | 20241218 | 110600 | 10955040500 | 29450 | 29250 | 29450 | 29200 | 3064 |
| 507 | 20241218 | 110500 | 10865086250 | 29250 | 29300 | 29350 | 29200 | 893 |
| 508 | 20241218 | 110400 | 10838939650 | 29350 | 29150 | 29350 | 29100 | 3823 |
| 509 | 20241218 | 110300 | 10727294200 | 29150 | 29150 | 29200 | 29100 | 2838 |
| 510 | 20241218 | 110200 | 10644578950 | 29150 | 29250 | 29250 | 29150 | 1431 |
| 511 | 20241218 | 110100 | 10602840250 | 29250 | 29150 | 29250 | 29150 | 163 |
| 512 | 20241218 | 110000 | 10598077200 | 29200 | 29250 | 29300 | 29200 | 1813 |
| 513 | 20241218 | 105900 | 10545076650 | 29250 | 29450 | 29550 | 29200 | 6632 |
| 514 | 20241218 | 105800 | 10350128600 | 29450 | 29200 | 29500 | 29200 | 8817 |
| 515 | 20241218 | 105700 | 10091132400 | 29200 | 29150 | 29250 | 29100 | 4867 |
| 516 | 20241218 | 105600 | 9949050350 | 29050 | 29150 | 29150 | 29050 | 2350 |
| 517 | 20241218 | 105500 | 9880684250 | 29100 | 28950 | 29150 | 28900 | 2612 |
| 518 | 20241218 | 105400 | 9804893600 | 28950 | 28750 | 28950 | 28750 | 1991 |
| 519 | 20241218 | 105300 | 9747462000 | 28750 | 28850 | 28850 | 28750 | 315 |
| 520 | 20241218 | 105200 | 9738381650 | 28800 | 28800 | 28800 | 28700 | 824 |
| 521 | 20241218 | 105100 | 9714684850 | 28700 | 28650 | 28800 | 28650 | 1684 |
| 522 | 20241218 | 105000 | 9666286150 | 28650 | 28650 | 28700 | 28600 | 256 |
| 523 | 20241218 | 104900 | 9658952150 | 28650 | 28600 | 28650 | 28450 | 724 |
| 524 | 20241218 | 104800 | 9638300350 | 28550 | 28550 | 28700 | 28500 | 232 |
| 525 | 20241218 | 104700 | 9631671250 | 28450 | 28450 | 28500 | 28400 | 471 |
| 526 | 20241218 | 104600 | 9618263900 | 28450 | 28550 | 28550 | 28450 | 1056 |
| 527 | 20241218 | 104500 | 9588186800 | 28500 | 28600 | 28650 | 28500 | 746 |
| 528 | 20241218 | 104400 | 9566873600 | 28600 | 28650 | 28650 | 28550 | 3326 |
| 529 | 20241218 | 104300 | 9471681150 | 28600 | 28700 | 28750 | 28600 | 632 |
| 530 | 20241218 | 104200 | 9453574050 | 28650 | 28650 | 28700 | 28600 | 1098 |
| 531 | 20241218 | 104100 | 9422121200 | 28650 | 28700 | 28750 | 28650 | 1166 |
| 532 | 20241218 | 104000 | 9388661500 | 28750 | 28800 | 28800 | 28600 | 638 |
| 533 | 20241218 | 103900 | 9370347050 | 28800 | 28600 | 28800 | 28600 | 1385 |
| 534 | 20241218 | 103800 | 9330603450 | 28600 | 28500 | 28600 | 28500 | 1292 |
| 535 | 20241218 | 103700 | 9293663950 | 28500 | 28500 | 28550 | 28500 | 190 |
| 536 | 20241218 | 103600 | 9288241750 | 28500 | 28550 | 28600 | 28500 | 655 |
| 537 | 20241218 | 103500 | 9269544500 | 28550 | 28550 | 28600 | 28500 | 735 |
| 538 | 20241218 | 103400 | 9248561700 | 28550 | 28650 | 28700 | 28550 | 1905 |
| 539 | 20241218 | 103300 | 9194088500 | 28650 | 28650 | 28750 | 28650 | 199 |
| 540 | 20241218 | 103200 | 9188386550 | 28650 | 28700 | 28750 | 28650 | 298 |
| 541 | 20241218 | 103100 | 9179846750 | 28750 | 28650 | 28750 | 28600 | 1069 |
| 542 | 20241218 | 103000 | 9149231400 | 28700 | 28700 | 28800 | 28650 | 345 |
| 543 | 20241218 | 102900 | 9139320250 | 28750 | 28700 | 28850 | 28700 | 1096 |
| 544 | 20241218 | 102800 | 9107751000 | 28700 | 28750 | 28750 | 28650 | 726 |
| 545 | 20241218 | 102700 | 9086947100 | 28750 | 28750 | 28800 | 28700 | 794 |
| 546 | 20241218 | 102600 | 9064100150 | 28750 | 28700 | 28750 | 28650 | 366 |
| 547 | 20241218 | 102500 | 9053591750 | 28700 | 28600 | 28700 | 28600 | 61 |
| 548 | 20241218 | 102400 | 9051841550 | 28600 | 28650 | 28700 | 28600 | 1182 |
| 549 | 20241218 | 102300 | 9018020900 | 28700 | 28800 | 28850 | 28650 | 817 |
| 550 | 20241218 | 102200 | 8994532400 | 28800 | 28900 | 28950 | 28800 | 892 |
| 551 | 20241218 | 102100 | 8968791700 | 28900 | 28950 | 28950 | 28900 | 182 |
| 552 | 20241218 | 102000 | 8963529150 | 28950 | 28950 | 28950 | 28900 | 222 |
| 553 | 20241218 | 101900 | 8957106650 | 28950 | 29050 | 29150 | 28950 | 1893 |
| 554 | 20241218 | 101800 | 8902191900 | 29150 | 29250 | 29300 | 29050 | 1297 |
| 555 | 20241218 | 101700 | 8864344100 | 29300 | 28900 | 29350 | 28900 | 7265 |
| 556 | 20241218 | 101600 | 8652598050 | 28850 | 28950 | 28950 | 28850 | 2997 |
| 557 | 20241218 | 101500 | 8565967600 | 28950 | 29100 | 29150 | 28950 | 2611 |
| 558 | 20241218 | 101400 | 8490066450 | 29100 | 28950 | 29200 | 28950 | 5487 |
| 559 | 20241218 | 101300 | 8330259650 | 28950 | 28850 | 29000 | 28850 | 1772 |
| 560 | 20241218 | 101200 | 8278976300 | 28800 | 28850 | 29000 | 28750 | 3526 |
| 561 | 20241218 | 101100 | 8176969800 | 28850 | 28450 | 28850 | 28450 | 1747 |
| 562 | 20241218 | 101000 | 8126823950 | 28450 | 28350 | 28450 | 28350 | 903 |
| 563 | 20241218 | 100900 | 8101177100 | 28400 | 28400 | 28450 | 28350 | 1160 |
| 564 | 20241218 | 100800 | 8068255800 | 28400 | 28400 | 28450 | 28400 | 501 |
| 565 | 20241218 | 100700 | 8054023100 | 28450 | 28450 | 28500 | 28400 | 985 |
| 566 | 20241218 | 100600 | 8026028050 | 28450 | 28550 | 28600 | 28450 | 671 |
| 567 | 20241218 | 100500 | 8006896850 | 28550 | 28550 | 28700 | 28550 | 197 |
| 568 | 20241218 | 100400 | 8001270550 | 28550 | 28600 | 28700 | 28550 | 943 |
| 569 | 20241218 | 100300 | 7974274350 | 28600 | 28700 | 28750 | 28600 | 1117 |
| 570 | 20241218 | 100200 | 7942265800 | 28700 | 28600 | 28700 | 28600 | 819 |
| 571 | 20241218 | 100100 | 7918786000 | 28650 | 28650 | 28700 | 28600 | 399 |
| 572 | 20241218 | 100000 | 7907354800 | 28650 | 28600 | 28700 | 28550 | 2550 |
| 573 | 20241218 | 095900 | 7834332050 | 28650 | 28700 | 28700 | 28600 | 826 |
| 574 | 20241218 | 095800 | 7810659000 | 28700 | 28450 | 28750 | 28450 | 3313 |
| 575 | 20241218 | 095700 | 7715830350 | 28500 | 28400 | 28500 | 28350 | 3261 |
| 576 | 20241218 | 095600 | 7623163700 | 28400 | 28200 | 28450 | 28200 | 4554 |
| 577 | 20241218 | 095500 | 7493928350 | 28200 | 28200 | 28250 | 28150 | 592 |
| 578 | 20241218 | 095400 | 7477237850 | 28250 | 28050 | 28250 | 28000 | 1717 |
| 579 | 20241218 | 095300 | 7428887950 | 28000 | 27900 | 28000 | 27900 | 3006 |
| 580 | 20241218 | 095200 | 7344942800 | 27900 | 28000 | 28050 | 27850 | 2225 |
| 581 | 20241218 | 095100 | 7282738200 | 28050 | 28050 | 28050 | 27950 | 1881 |
| 582 | 20241218 | 095000 | 7230061200 | 28050 | 27950 | 28050 | 27850 | 5783 |
| 583 | 20241218 | 094900 | 7068477800 | 28000 | 28150 | 28150 | 27950 | 7741 |
| 584 | 20241218 | 094800 | 6851605700 | 28150 | 28250 | 28300 | 28150 | 2252 |
| 585 | 20241218 | 094700 | 6788126200 | 28300 | 28300 | 28350 | 28200 | 1249 |
| 586 | 20241218 | 094600 | 6752832600 | 28200 | 28200 | 28250 | 28150 | 1997 |
| 587 | 20241218 | 094500 | 6696541350 | 28150 | 28150 | 28150 | 28100 | 3203 |
| 588 | 20241218 | 094400 | 6606511200 | 28150 | 28300 | 28300 | 28150 | 1897 |
| 589 | 20241218 | 094300 | 6553074050 | 28300 | 28150 | 28350 | 28050 | 2918 |
| 590 | 20241218 | 094200 | 6470969550 | 28150 | 28250 | 28250 | 28100 | 4215 |
| 591 | 20241218 | 094100 | 6352378100 | 28150 | 28300 | 28300 | 28150 | 5885 |
| 592 | 20241218 | 094000 | 6186442950 | 28250 | 28350 | 28400 | 28250 | 4112 |
| 593 | 20241218 | 093900 | 6070148000 | 28350 | 28450 | 28450 | 28300 | 1963 |
| 594 | 20241218 | 093800 | 6014490600 | 28450 | 28450 | 28500 | 28350 | 1561 |
| 595 | 20241218 | 093700 | 5970160550 | 28400 | 28550 | 28550 | 28350 | 4949 |
| 596 | 20241218 | 093600 | 5829496100 | 28550 | 28550 | 28550 | 28500 | 990 |
| 597 | 20241218 | 093500 | 5801254900 | 28550 | 28500 | 28600 | 28400 | 1487 |
| 598 | 20241218 | 093400 | 5758942050 | 28500 | 28550 | 28550 | 28400 | 3432 |
| 599 | 20241218 | 093300 | 5661237750 | 28500 | 28400 | 28600 | 28400 | 1411 |
| 600 | 20241218 | 093200 | 5621048250 | 28400 | 28400 | 28550 | 28350 | 3388 |
| 601 | 20241218 | 093100 | 5524803000 | 28400 | 28500 | 28600 | 28400 | 7264 |
| 602 | 20241218 | 093000 | 5318101600 | 28500 | 28750 | 28750 | 28500 | 4454 |
| 603 | 20241218 | 092900 | 5190778500 | 28750 | 28700 | 28800 | 28700 | 2124 |
| 604 | 20241218 | 092800 | 5129777200 | 28750 | 28850 | 28850 | 28700 | 2358 |
| 605 | 20241218 | 092700 | 5061928550 | 28800 | 28850 | 28900 | 28800 | 1747 |
| 606 | 20241218 | 092600 | 5011542350 | 28850 | 28850 | 29000 | 28850 | 961 |
| 607 | 20241218 | 092500 | 4983788700 | 28850 | 29100 | 29100 | 28800 | 4826 |
| 608 | 20241218 | 092400 | 4844014250 | 29100 | 29000 | 29150 | 29000 | 1479 |
| 609 | 20241218 | 092300 | 4801087100 | 29000 | 28850 | 29050 | 28800 | 3807 |
| 610 | 20241218 | 092200 | 4691032700 | 28800 | 28850 | 28950 | 28800 | 4314 |
| 611 | 20241218 | 092100 | 4566576850 | 28850 | 28950 | 28950 | 28850 | 1255 |
| 612 | 20241218 | 092000 | 4530312950 | 28950 | 29100 | 29100 | 28850 | 3905 |
| 613 | 20241218 | 091900 | 4417162950 | 29050 | 29100 | 29250 | 29050 | 2720 |
| 614 | 20241218 | 091800 | 4337802600 | 29250 | 29050 | 29300 | 28850 | 7994 |
| 615 | 20241218 | 091700 | 4105770850 | 29000 | 29300 | 29300 | 28950 | 9676 |
| 616 | 20241218 | 091600 | 3824510400 | 29300 | 29500 | 29500 | 29200 | 8528 |
| 617 | 20241218 | 091500 | 3574138350 | 29350 | 29850 | 29900 | 29350 | 10946 |
| 618 | 20241218 | 091400 | 3249373800 | 29900 | 29850 | 29950 | 29850 | 9480 |
| 619 | 20241218 | 091300 | 2965901400 | 29850 | 29850 | 29900 | 29700 | 9070 |
| 620 | 20241218 | 091200 | 2695323250 | 29850 | 29750 | 29850 | 29700 | 8002 |
| 621 | 20241218 | 091100 | 2457079150 | 29700 | 29650 | 29850 | 29450 | 11598 |
| 622 | 20241218 | 091000 | 2112506700 | 29650 | 29200 | 29650 | 29150 | 5302 |
| 623 | 20241218 | 090900 | 1956817650 | 29200 | 29350 | 29350 | 29200 | 4044 |
| 624 | 20241218 | 090800 | 1838599900 | 29300 | 29400 | 29450 | 29200 | 7902 |
| 625 | 20241218 | 090700 | 1606862000 | 29400 | 29150 | 29400 | 29150 | 8635 |
| 626 | 20241218 | 090600 | 1354083600 | 29200 | 28950 | 29200 | 28950 | 2837 |
| 627 | 20241218 | 090500 | 1271555350 | 28950 | 29100 | 29100 | 28950 | 2059 |
| 628 | 20241218 | 090400 | 1211813900 | 29100 | 29100 | 29200 | 28900 | 5437 |
| 629 | 20241218 | 090300 | 1053533650 | 29100 | 29200 | 29250 | 29050 | 6176 |
| 630 | 20241218 | 090200 | 873524400 | 29000 | 29000 | 29250 | 28650 | 9274 |
| 631 | 20241218 | 090100 | 604333400 | 29000 | 28450 | 29050 | 28350 | 10250 |
| 632 | 20241218 | 090000 | 310562300 | 28550 | 28550 | 28800 | 28450 | 10850 |