31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 3 | 20241219 | 184100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20241219 | 184000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20241219 | 183900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20241219 | 183800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20241219 | 183700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20241219 | 183600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20241219 | 183500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20241219 | 183400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20241219 | 183300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20241219 | 183200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20241219 | 183100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20241219 | 183000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20241219 | 182900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20241219 | 182800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20241219 | 182700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20241219 | 182600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20241219 | 182500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20241219 | 182400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20241219 | 182300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20241219 | 182200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20241219 | 182100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20241219 | 182000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20241219 | 181900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20241219 | 181800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20241219 | 181700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20241219 | 181600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20241219 | 181500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20241219 | 181400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20241219 | 181300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20241219 | 181200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 33 | 20241219 | 181100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20241219 | 181000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20241219 | 180900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20241219 | 180800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20241219 | 180700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20241219 | 180600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20241219 | 180500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20241219 | 180400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20241219 | 180300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20241219 | 180200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20241219 | 180100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20241219 | 180000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20241219 | 175900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20241219 | 175800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20241219 | 175700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20241219 | 175600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20241219 | 175500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20241219 | 175400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20241219 | 175300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20241219 | 175200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20241219 | 175100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20241219 | 175000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20241219 | 174900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20241219 | 174800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20241219 | 174700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20241219 | 174600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20241219 | 174500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20241219 | 174400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20241219 | 174300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20241219 | 174200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 63 | 20241219 | 174100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20241219 | 174000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20241219 | 173900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20241219 | 173800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20241219 | 173700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20241219 | 173600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20241219 | 173500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20241219 | 173400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20241219 | 173300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20241219 | 173200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20241219 | 173100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20241219 | 173000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20241219 | 172900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20241219 | 172800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20241219 | 172700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20241219 | 172600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20241219 | 172500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20241219 | 172400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20241219 | 172300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20241219 | 172200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20241219 | 172100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20241219 | 172000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20241219 | 171900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20241219 | 171800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20241219 | 171700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20241219 | 171600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20241219 | 171500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20241219 | 171400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20241219 | 171300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20241219 | 171200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 93 | 20241219 | 171100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20241219 | 171000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20241219 | 170900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20241219 | 170800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20241219 | 170700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20241219 | 170600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20241219 | 170500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20241219 | 170400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20241219 | 170300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20241219 | 170200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20241219 | 170100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20241219 | 170000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20241219 | 165900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20241219 | 165800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20241219 | 165700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20241219 | 165600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20241219 | 165500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20241219 | 165400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20241219 | 165300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20241219 | 165200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20241219 | 165100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20241219 | 165000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20241219 | 164900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20241219 | 164800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20241219 | 164700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20241219 | 164600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20241219 | 164500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20241219 | 164400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20241219 | 164300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20241219 | 164200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 123 | 20241219 | 164100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20241219 | 164000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20241219 | 163900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20241219 | 163800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20241219 | 163700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20241219 | 163600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20241219 | 163500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20241219 | 163400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20241219 | 163300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20241219 | 163200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20241219 | 163100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20241219 | 163000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20241219 | 162900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20241219 | 162800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20241219 | 162700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20241219 | 162600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20241219 | 162500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20241219 | 162400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20241219 | 162300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20241219 | 162200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20241219 | 162100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20241219 | 162000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20241219 | 161900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20241219 | 161800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20241219 | 161700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20241219 | 161600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20241219 | 161500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20241219 | 161400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20241219 | 161300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20241219 | 161200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 153 | 20241219 | 161100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20241219 | 161000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20241219 | 160900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20241219 | 160800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20241219 | 160700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20241219 | 160600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20241219 | 160500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20241219 | 160400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20241219 | 160300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20241219 | 160200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20241219 | 160100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20241219 | 160000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20241219 | 155900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20241219 | 155800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20241219 | 155700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20241219 | 155600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20241219 | 155500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20241219 | 155400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20241219 | 155300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20241219 | 155200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20241219 | 155100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20241219 | 155000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20241219 | 154900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20241219 | 154800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20241219 | 154700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20241219 | 154600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20241219 | 154500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20241219 | 154400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20241219 | 154300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20241219 | 154200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 183 | 20241219 | 154100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20241219 | 154000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20241219 | 153900 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20241219 | 153800 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20241219 | 153700 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20241219 | 153600 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20241219 | 153500 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20241219 | 153400 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20241219 | 153300 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20241219 | 153200 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20241219 | 153100 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20241219 | 153000 | 3874176200 | 40750 | 40750 | 40750 | 40750 | 1324 |
| 195 | 20241219 | 152900 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 196 | 20241219 | 152800 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 197 | 20241219 | 152700 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 198 | 20241219 | 152600 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 199 | 20241219 | 152500 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 200 | 20241219 | 152400 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 201 | 20241219 | 152300 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20241219 | 152200 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20241219 | 152100 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20241219 | 152000 | 3820223200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20241219 | 151900 | 3820223200 | 40650 | 40650 | 40750 | 40650 | 105 |
| 206 | 20241219 | 151800 | 3815953700 | 40650 | 40700 | 40750 | 40650 | 165 |
| 207 | 20241219 | 151700 | 3809240700 | 40650 | 40750 | 40800 | 40650 | 140 |
| 208 | 20241219 | 151600 | 3803536400 | 40700 | 40650 | 40750 | 40650 | 338 |
| 209 | 20241219 | 151500 | 3789777600 | 40650 | 40650 | 40700 | 40650 | 219 |
| 210 | 20241219 | 151400 | 3780867600 | 40700 | 40650 | 40700 | 40600 | 405 |
| 211 | 20241219 | 151300 | 3764399900 | 40650 | 40600 | 40700 | 40600 | 238 |
| 212 | 20241219 | 151200 | 3754724450 | 40500 | 40550 | 40700 | 40500 | 180 |
| 213 | 20241219 | 151100 | 3747404100 | 40600 | 40600 | 40650 | 40500 | 714 |
| 214 | 20241219 | 151000 | 3718418800 | 40650 | 40700 | 40700 | 40600 | 284 |
| 215 | 20241219 | 150900 | 3706876150 | 40650 | 40550 | 40700 | 40550 | 190 |
| 216 | 20241219 | 150800 | 3699153550 | 40600 | 40600 | 40650 | 40550 | 257 |
| 217 | 20241219 | 150700 | 3688710150 | 40600 | 40650 | 40700 | 40600 | 174 |
| 218 | 20241219 | 150600 | 3681630100 | 40650 | 40650 | 40700 | 40550 | 320 |
| 219 | 20241219 | 150500 | 3668621950 | 40650 | 40600 | 40700 | 40600 | 176 |
| 220 | 20241219 | 150400 | 3661464650 | 40650 | 40650 | 40700 | 40550 | 118 |
| 221 | 20241219 | 150300 | 3656670500 | 40650 | 40700 | 40800 | 40550 | 282 |
| 222 | 20241219 | 150200 | 3645197450 | 40850 | 40700 | 40850 | 40650 | 185 |
| 223 | 20241219 | 150100 | 3637664600 | 40550 | 40700 | 40800 | 40550 | 589 |
| 224 | 20241219 | 150000 | 3613718700 | 40750 | 40750 | 40750 | 40600 | 153 |
| 225 | 20241219 | 145900 | 3607489200 | 40700 | 40800 | 40800 | 40550 | 871 |
| 226 | 20241219 | 145800 | 3572084350 | 40800 | 40700 | 40850 | 40650 | 191 |
| 227 | 20241219 | 145700 | 3564304350 | 40700 | 40750 | 40850 | 40650 | 288 |
| 228 | 20241219 | 145600 | 3552556250 | 40800 | 40750 | 40850 | 40700 | 261 |
| 229 | 20241219 | 145500 | 3541916700 | 40700 | 40700 | 40750 | 40700 | 169 |
| 230 | 20241219 | 145400 | 3535032650 | 40700 | 40850 | 40850 | 40700 | 468 |
| 231 | 20241219 | 145300 | 3515958350 | 40800 | 40800 | 40800 | 40750 | 227 |
| 232 | 20241219 | 145200 | 3506700000 | 40800 | 40700 | 40850 | 40700 | 200 |
| 233 | 20241219 | 145100 | 3498535400 | 40700 | 40800 | 40950 | 40700 | 590 |
| 234 | 20241219 | 145000 | 3474491000 | 40850 | 40700 | 40850 | 40700 | 261 |
| 235 | 20241219 | 144900 | 3463854550 | 40750 | 40750 | 40800 | 40700 | 494 |
| 236 | 20241219 | 144800 | 3443717050 | 40800 | 40850 | 40850 | 40750 | 454 |
| 237 | 20241219 | 144700 | 3425191100 | 40850 | 40900 | 41000 | 40850 | 325 |
| 238 | 20241219 | 144600 | 3411904200 | 40850 | 40900 | 40950 | 40800 | 272 |
| 239 | 20241219 | 144500 | 3400779550 | 40900 | 40850 | 40900 | 40850 | 234 |
| 240 | 20241219 | 144400 | 3391212950 | 40800 | 40800 | 40950 | 40800 | 392 |
| 241 | 20241219 | 144300 | 3375188050 | 40800 | 40850 | 40900 | 40800 | 296 |
| 242 | 20241219 | 144200 | 3363095450 | 40850 | 40900 | 40900 | 40850 | 267 |
| 243 | 20241219 | 144100 | 3352177750 | 40900 | 40950 | 40950 | 40800 | 361 |
| 244 | 20241219 | 144000 | 3337438150 | 41000 | 41000 | 41000 | 40950 | 313 |
| 245 | 20241219 | 143900 | 3324605800 | 41000 | 40950 | 41000 | 40900 | 266 |
| 246 | 20241219 | 143800 | 3313714850 | 40950 | 40950 | 40950 | 40900 | 232 |
| 247 | 20241219 | 143700 | 3304214550 | 40950 | 40950 | 40950 | 40900 | 235 |
| 248 | 20241219 | 143600 | 3294597250 | 40950 | 40950 | 40950 | 40900 | 264 |
| 249 | 20241219 | 143500 | 3283787750 | 40950 | 40900 | 41000 | 40900 | 321 |
| 250 | 20241219 | 143400 | 3270648100 | 40900 | 40850 | 40950 | 40850 | 333 |
| 251 | 20241219 | 143300 | 3257035200 | 40850 | 40950 | 40950 | 40800 | 282 |
| 252 | 20241219 | 143200 | 3245503850 | 40950 | 40950 | 41000 | 40750 | 527 |
| 253 | 20241219 | 143100 | 3223976050 | 40950 | 40950 | 41000 | 40950 | 287 |
| 254 | 20241219 | 143000 | 3212219200 | 40950 | 40900 | 41000 | 40800 | 324 |
| 255 | 20241219 | 142900 | 3198980700 | 40900 | 40900 | 40900 | 40850 | 144 |
| 256 | 20241219 | 142800 | 3193091600 | 40900 | 40900 | 40950 | 40900 | 324 |
| 257 | 20241219 | 142700 | 3179836400 | 40800 | 41000 | 41000 | 40800 | 353 |
| 258 | 20241219 | 142600 | 3165382100 | 41000 | 41000 | 41100 | 41000 | 269 |
| 259 | 20241219 | 142500 | 3154342900 | 41000 | 41000 | 41000 | 41000 | 278 |
| 260 | 20241219 | 142400 | 3142944900 | 41000 | 41050 | 41100 | 41000 | 300 |
| 261 | 20241219 | 142300 | 3130633250 | 41050 | 41050 | 41050 | 41050 | 254 |
| 262 | 20241219 | 142200 | 3120206550 | 41050 | 41000 | 41050 | 41000 | 206 |
| 263 | 20241219 | 142100 | 3111751700 | 41050 | 41000 | 41050 | 41000 | 290 |
| 264 | 20241219 | 142000 | 3099848050 | 41000 | 41000 | 41050 | 41000 | 307 |
| 265 | 20241219 | 141900 | 3087260950 | 41000 | 41000 | 41000 | 40950 | 210 |
| 266 | 20241219 | 141800 | 3078652150 | 41000 | 41000 | 41000 | 41000 | 242 |
| 267 | 20241219 | 141700 | 3068730150 | 41000 | 40950 | 41000 | 40950 | 231 |
| 268 | 20241219 | 141600 | 3059261850 | 40950 | 40900 | 40950 | 40900 | 205 |
| 269 | 20241219 | 141500 | 3050870200 | 40900 | 40900 | 40950 | 40800 | 393 |
| 270 | 20241219 | 141400 | 3034823650 | 40900 | 40900 | 40950 | 40900 | 257 |
| 271 | 20241219 | 141300 | 3024308050 | 40900 | 40850 | 40900 | 40850 | 149 |
| 272 | 20241219 | 141200 | 3018221000 | 40850 | 40800 | 40850 | 40800 | 59 |
| 273 | 20241219 | 141100 | 3015812850 | 40800 | 40800 | 40800 | 40750 | 440 |
| 274 | 20241219 | 141000 | 2997877350 | 40800 | 40850 | 40850 | 40750 | 872 |
| 275 | 20241219 | 140900 | 2962320600 | 40800 | 40900 | 40950 | 40800 | 2292 |
| 276 | 20241219 | 140800 | 2868788750 | 40950 | 40950 | 40950 | 40900 | 99 |
| 277 | 20241219 | 140700 | 2864736250 | 40950 | 40950 | 40950 | 40950 | 81 |
| 278 | 20241219 | 140600 | 2861419300 | 40950 | 40950 | 40950 | 40900 | 188 |
| 279 | 20241219 | 140500 | 2853722550 | 40950 | 40950 | 40950 | 40950 | 54 |
| 280 | 20241219 | 140400 | 2851511250 | 40950 | 40950 | 40950 | 40900 | 95 |
| 281 | 20241219 | 140300 | 2847621950 | 40900 | 40950 | 40950 | 40900 | 160 |
| 282 | 20241219 | 140200 | 2841072500 | 40950 | 40950 | 40950 | 40950 | 103 |
| 283 | 20241219 | 140100 | 2836854650 | 40950 | 40950 | 40950 | 40850 | 187 |
| 284 | 20241219 | 140000 | 2829203700 | 40950 | 40900 | 40950 | 40900 | 99 |
| 285 | 20241219 | 135900 | 2825149700 | 40950 | 40950 | 41000 | 40950 | 92 |
| 286 | 20241219 | 135800 | 2821378250 | 41000 | 40950 | 41000 | 40950 | 117 |
| 287 | 20241219 | 135700 | 2816586850 | 40950 | 40950 | 40950 | 40900 | 139 |
| 288 | 20241219 | 135600 | 2810895800 | 40950 | 41000 | 41000 | 40900 | 527 |
| 289 | 20241219 | 135500 | 2789335700 | 41000 | 41000 | 41000 | 40950 | 170 |
| 290 | 20241219 | 135400 | 2782370450 | 41000 | 41000 | 41000 | 40950 | 166 |
| 291 | 20241219 | 135300 | 2775565000 | 41000 | 41000 | 41000 | 40950 | 82 |
| 292 | 20241219 | 135200 | 2772203100 | 41000 | 41000 | 41000 | 41000 | 57 |
| 293 | 20241219 | 135100 | 2769866100 | 41000 | 40950 | 41000 | 40950 | 110 |
| 294 | 20241219 | 135000 | 2765356900 | 41000 | 40950 | 41000 | 40950 | 233 |
| 295 | 20241219 | 134900 | 2755810500 | 40950 | 40950 | 40950 | 40950 | 95 |
| 296 | 20241219 | 134800 | 2751920250 | 40950 | 40950 | 40950 | 40950 | 66 |
| 297 | 20241219 | 134700 | 2749217550 | 40950 | 41000 | 41000 | 40950 | 139 |
| 298 | 20241219 | 134600 | 2743521700 | 41000 | 40950 | 41000 | 40950 | 135 |
| 299 | 20241219 | 134500 | 2737990700 | 40950 | 41000 | 41000 | 40950 | 132 |
| 300 | 20241219 | 134400 | 2732582450 | 41000 | 41000 | 41000 | 41000 | 53 |
| 301 | 20241219 | 134300 | 2730409450 | 41000 | 40950 | 41000 | 40950 | 156 |
| 302 | 20241219 | 134200 | 2724017400 | 40950 | 40950 | 40950 | 40950 | 107 |
| 303 | 20241219 | 134100 | 2719635750 | 40950 | 40950 | 40950 | 40950 | 119 |
| 304 | 20241219 | 134000 | 2714762700 | 40950 | 40950 | 40950 | 40900 | 200 |
| 305 | 20241219 | 133900 | 2706574900 | 40950 | 40950 | 40950 | 40900 | 199 |
| 306 | 20241219 | 133800 | 2698426950 | 41000 | 41000 | 41000 | 40950 | 61 |
| 307 | 20241219 | 133700 | 2695926150 | 40950 | 40950 | 41000 | 40900 | 1240 |
| 308 | 20241219 | 133600 | 2645142950 | 40950 | 40850 | 40950 | 40850 | 1813 |
| 309 | 20241219 | 133500 | 2571013100 | 40850 | 40900 | 40900 | 40850 | 1020 |
| 310 | 20241219 | 133400 | 2529330800 | 40850 | 40700 | 40900 | 40700 | 2397 |
| 311 | 20241219 | 133300 | 2431602550 | 40650 | 40650 | 40650 | 40650 | 518 |
| 312 | 20241219 | 133200 | 2410545850 | 40650 | 40650 | 40650 | 40600 | 329 |
| 313 | 20241219 | 133100 | 2397184500 | 40650 | 40650 | 40650 | 40600 | 151 |
| 314 | 20241219 | 133000 | 2391048850 | 40650 | 40650 | 40650 | 40650 | 106 |
| 315 | 20241219 | 132900 | 2386739950 | 40650 | 40600 | 40650 | 40600 | 210 |
| 316 | 20241219 | 132800 | 2378209300 | 40650 | 40650 | 40650 | 40650 | 82 |
| 317 | 20241219 | 132700 | 2374876000 | 40650 | 40650 | 40650 | 40600 | 115 |
| 318 | 20241219 | 132600 | 2370201500 | 40650 | 40650 | 40650 | 40650 | 171 |
| 319 | 20241219 | 132500 | 2363250350 | 40650 | 40650 | 40650 | 40650 | 47 |
| 320 | 20241219 | 132400 | 2361339800 | 40650 | 40650 | 40650 | 40600 | 70 |
| 321 | 20241219 | 132300 | 2358494900 | 40650 | 40600 | 40650 | 40600 | 118 |
| 322 | 20241219 | 132200 | 2353699100 | 40650 | 40650 | 40650 | 40600 | 97 |
| 323 | 20241219 | 132100 | 2349758750 | 40650 | 40650 | 40650 | 40600 | 41 |
| 324 | 20241219 | 132000 | 2348092600 | 40650 | 40650 | 40650 | 40600 | 158 |
| 325 | 20241219 | 131900 | 2341670650 | 40650 | 40600 | 40650 | 40600 | 55 |
| 326 | 20241219 | 131800 | 2339435450 | 40650 | 40650 | 40650 | 40600 | 95 |
| 327 | 20241219 | 131700 | 2335576700 | 40650 | 40650 | 40650 | 40650 | 69 |
| 328 | 20241219 | 131600 | 2332771850 | 40650 | 40600 | 40650 | 40600 | 148 |
| 329 | 20241219 | 131500 | 2326760050 | 40600 | 40600 | 40600 | 40600 | 54 |
| 330 | 20241219 | 131400 | 2324567650 | 40600 | 40600 | 40600 | 40550 | 27 |
| 331 | 20241219 | 131300 | 2323471700 | 40600 | 40600 | 40600 | 40550 | 84 |
| 332 | 20241219 | 131200 | 2320061350 | 40650 | 40650 | 40650 | 40600 | 159 |
| 333 | 20241219 | 131100 | 2313599100 | 40650 | 40600 | 40650 | 40550 | 28 |
| 334 | 20241219 | 131000 | 2312461700 | 40600 | 40550 | 40600 | 40550 | 119 |
| 335 | 20241219 | 130900 | 2307630950 | 40600 | 40600 | 40600 | 40600 | 129 |
| 336 | 20241219 | 130800 | 2302393550 | 40600 | 40550 | 40600 | 40550 | 81 |
| 337 | 20241219 | 130700 | 2299105000 | 40550 | 40600 | 40600 | 40550 | 44 |
| 338 | 20241219 | 130600 | 2297318650 | 40600 | 40600 | 40600 | 40600 | 94 |
| 339 | 20241219 | 130500 | 2293502250 | 40600 | 40550 | 40600 | 40550 | 92 |
| 340 | 20241219 | 130400 | 2289768550 | 40550 | 40550 | 40550 | 40550 | 101 |
| 341 | 20241219 | 130300 | 2285673000 | 40550 | 40550 | 40550 | 40550 | 101 |
| 342 | 20241219 | 130200 | 2281577450 | 40550 | 40550 | 40550 | 40500 | 70 |
| 343 | 20241219 | 130100 | 2278739350 | 40550 | 40550 | 40550 | 40500 | 63 |
| 344 | 20241219 | 130000 | 2276185050 | 40550 | 40550 | 40550 | 40500 | 111 |
| 345 | 20241219 | 125900 | 2271684050 | 40500 | 40500 | 40550 | 40500 | 52 |
| 346 | 20241219 | 125800 | 2269576750 | 40500 | 40550 | 40550 | 40500 | 46 |
| 347 | 20241219 | 125700 | 2267712200 | 40550 | 40550 | 40550 | 40500 | 101 |
| 348 | 20241219 | 125600 | 2263616700 | 40550 | 40550 | 40550 | 40550 | 65 |
| 349 | 20241219 | 125500 | 2260980950 | 40550 | 40550 | 40550 | 40500 | 153 |
| 350 | 20241219 | 125400 | 2254780250 | 40550 | 40500 | 40550 | 40500 | 8 |
| 351 | 20241219 | 125300 | 2254455950 | 40550 | 40550 | 40550 | 40500 | 137 |
| 352 | 20241219 | 125200 | 2248902850 | 40550 | 40500 | 40550 | 40500 | 73 |
| 353 | 20241219 | 125100 | 2245945150 | 40500 | 40400 | 40500 | 40400 | 38 |
| 354 | 20241219 | 125000 | 2244406950 | 40450 | 40500 | 40500 | 40450 | 108 |
| 355 | 20241219 | 124900 | 2240033500 | 40500 | 40500 | 40550 | 40500 | 96 |
| 356 | 20241219 | 124800 | 2236141450 | 40550 | 40500 | 40550 | 40500 | 67 |
| 357 | 20241219 | 124700 | 2233424650 | 40550 | 40500 | 40550 | 40500 | 35 |
| 358 | 20241219 | 124600 | 2232006050 | 40550 | 40550 | 40550 | 40500 | 93 |
| 359 | 20241219 | 124500 | 2228235050 | 40500 | 40500 | 40550 | 40500 | 146 |
| 360 | 20241219 | 124400 | 2222315100 | 40550 | 40500 | 40550 | 40450 | 51 |
| 361 | 20241219 | 124300 | 2220248400 | 40550 | 40500 | 40550 | 40500 | 83 |
| 362 | 20241219 | 124200 | 2216883600 | 40550 | 40550 | 40550 | 40550 | 23 |
| 363 | 20241219 | 124100 | 2215950950 | 40500 | 40550 | 40550 | 40500 | 116 |
| 364 | 20241219 | 124000 | 2211251900 | 40550 | 40550 | 40550 | 40500 | 207 |
| 365 | 20241219 | 123900 | 2202860700 | 40550 | 40500 | 40550 | 40500 | 129 |
| 366 | 20241219 | 123800 | 2197634900 | 40500 | 40450 | 40500 | 40450 | 128 |
| 367 | 20241219 | 123700 | 2192454950 | 40450 | 40450 | 40450 | 40450 | 81 |
| 368 | 20241219 | 123600 | 2189178500 | 40450 | 40450 | 40450 | 40450 | 81 |
| 369 | 20241219 | 123500 | 2185902050 | 40450 | 40450 | 40450 | 40400 | 66 |
| 370 | 20241219 | 123400 | 2183232450 | 40400 | 40450 | 40450 | 40400 | 70 |
| 371 | 20241219 | 123300 | 2180401300 | 40450 | 40400 | 40450 | 40400 | 116 |
| 372 | 20241219 | 123200 | 2175712600 | 40400 | 40450 | 40450 | 40400 | 72 |
| 373 | 20241219 | 123100 | 2172802250 | 40450 | 40450 | 40450 | 40400 | 57 |
| 374 | 20241219 | 123000 | 2170496650 | 40450 | 40450 | 40450 | 40450 | 105 |
| 375 | 20241219 | 122900 | 2166249400 | 40450 | 40400 | 40450 | 40250 | 250 |
| 376 | 20241219 | 122800 | 2156168650 | 40400 | 40400 | 40400 | 40400 | 66 |
| 377 | 20241219 | 122700 | 2153502250 | 40400 | 40400 | 40400 | 40400 | 263 |
| 378 | 20241219 | 122600 | 2142877050 | 40400 | 40450 | 40450 | 40350 | 452 |
| 379 | 20241219 | 122500 | 2124632550 | 40450 | 40500 | 40550 | 40450 | 237 |
| 380 | 20241219 | 122400 | 2115044200 | 40550 | 40550 | 40600 | 40550 | 54 |
| 381 | 20241219 | 122300 | 2112853700 | 40600 | 40550 | 40600 | 40550 | 118 |
| 382 | 20241219 | 122200 | 2108067300 | 40550 | 40550 | 40550 | 40550 | 75 |
| 383 | 20241219 | 122100 | 2105026050 | 40550 | 40550 | 40550 | 40550 | 76 |
| 384 | 20241219 | 122000 | 2101944250 | 40550 | 40550 | 40550 | 40500 | 95 |
| 385 | 20241219 | 121900 | 2098092300 | 40550 | 40550 | 40550 | 40550 | 35 |
| 386 | 20241219 | 121800 | 2096673050 | 40550 | 40500 | 40550 | 40500 | 87 |
| 387 | 20241219 | 121700 | 2093145550 | 40500 | 40500 | 40500 | 40500 | 84 |
| 388 | 20241219 | 121600 | 2089743550 | 40500 | 40550 | 40550 | 40500 | 111 |
| 389 | 20241219 | 121500 | 2085246400 | 40550 | 40550 | 40550 | 40500 | 105 |
| 390 | 20241219 | 121400 | 2080988950 | 40550 | 40550 | 40550 | 40500 | 69 |
| 391 | 20241219 | 121300 | 2078191150 | 40550 | 40550 | 40550 | 40550 | 67 |
| 392 | 20241219 | 121200 | 2075474300 | 40550 | 40500 | 40550 | 40500 | 69 |
| 393 | 20241219 | 121100 | 2072679650 | 40500 | 40500 | 40500 | 40450 | 184 |
| 394 | 20241219 | 121000 | 2065227950 | 40450 | 40450 | 40500 | 40450 | 133 |
| 395 | 20241219 | 120900 | 2059843850 | 40500 | 40450 | 40500 | 40450 | 86 |
| 396 | 20241219 | 120800 | 2056361650 | 40500 | 40500 | 40500 | 40500 | 45 |
| 397 | 20241219 | 120700 | 2054539150 | 40500 | 40500 | 40500 | 40450 | 164 |
| 398 | 20241219 | 120600 | 2047897500 | 40500 | 40500 | 40500 | 40500 | 69 |
| 399 | 20241219 | 120500 | 2045103000 | 40500 | 40400 | 40500 | 40400 | 2405 |
| 400 | 20241219 | 120400 | 1947868700 | 40400 | 40350 | 40400 | 40350 | 341 |
| 401 | 20241219 | 120300 | 1934103000 | 40350 | 40350 | 40350 | 40300 | 148 |
| 402 | 20241219 | 120200 | 1928131500 | 40350 | 40350 | 40350 | 40350 | 12 |
| 403 | 20241219 | 120100 | 1927647300 | 40350 | 40300 | 40350 | 40300 | 358 |
| 404 | 20241219 | 120000 | 1913204600 | 40300 | 40300 | 40300 | 40250 | 119 |
| 405 | 20241219 | 115900 | 1908409350 | 40300 | 40250 | 40300 | 40250 | 77 |
| 406 | 20241219 | 115800 | 1905307350 | 40250 | 40350 | 40350 | 40250 | 83 |
| 407 | 20241219 | 115700 | 1901960200 | 40300 | 40350 | 40350 | 40300 | 79 |
| 408 | 20241219 | 115600 | 1898773400 | 40250 | 40300 | 40350 | 40250 | 41 |
| 409 | 20241219 | 115500 | 1897121700 | 40300 | 40250 | 40350 | 40250 | 101 |
| 410 | 20241219 | 115400 | 1893049250 | 40300 | 40300 | 40350 | 40300 | 103 |
| 411 | 20241219 | 115300 | 1888894000 | 40300 | 40350 | 40350 | 40300 | 243 |
| 412 | 20241219 | 115200 | 1879090450 | 40350 | 40350 | 40350 | 40300 | 111 |
| 413 | 20241219 | 115100 | 1874612000 | 40350 | 40300 | 40350 | 40300 | 50 |
| 414 | 20241219 | 115000 | 1872595950 | 40300 | 40300 | 40350 | 40300 | 89 |
| 415 | 20241219 | 114900 | 1869007000 | 40350 | 40300 | 40350 | 40300 | 76 |
| 416 | 20241219 | 114800 | 1865940950 | 40300 | 40300 | 40300 | 40250 | 62 |
| 417 | 20241219 | 114700 | 1863442500 | 40300 | 40300 | 40350 | 40300 | 134 |
| 418 | 20241219 | 114600 | 1858041450 | 40300 | 40300 | 40300 | 40250 | 64 |
| 419 | 20241219 | 114500 | 1855462550 | 40300 | 40250 | 40300 | 40250 | 36 |
| 420 | 20241219 | 114400 | 1854011950 | 40300 | 40250 | 40300 | 40250 | 81 |
| 421 | 20241219 | 114300 | 1850751050 | 40200 | 40300 | 40300 | 40200 | 109 |
| 422 | 20241219 | 114200 | 1846362500 | 40300 | 40300 | 40350 | 40300 | 38 |
| 423 | 20241219 | 114100 | 1844830550 | 40350 | 40350 | 40350 | 40300 | 58 |
| 424 | 20241219 | 114000 | 1842490900 | 40300 | 40300 | 40350 | 40250 | 104 |
| 425 | 20241219 | 113900 | 1838296450 | 40300 | 40350 | 40350 | 40250 | 122 |
| 426 | 20241219 | 113800 | 1833378450 | 40300 | 40300 | 40350 | 40250 | 74 |
| 427 | 20241219 | 113700 | 1830394200 | 40300 | 40300 | 40350 | 40300 | 63 |
| 428 | 20241219 | 113600 | 1827854350 | 40300 | 40350 | 40400 | 40250 | 185 |
| 429 | 20241219 | 113500 | 1820399150 | 40400 | 40400 | 40400 | 40300 | 754 |
| 430 | 20241219 | 113400 | 1789981500 | 40400 | 40400 | 40400 | 40350 | 341 |
| 431 | 20241219 | 113300 | 1776221150 | 40400 | 40450 | 40500 | 40400 | 457 |
| 432 | 20241219 | 113200 | 1757739450 | 40450 | 40450 | 40450 | 40400 | 113 |
| 433 | 20241219 | 113100 | 1753168900 | 40450 | 40400 | 40450 | 40400 | 355 |
| 434 | 20241219 | 113000 | 1738811000 | 40400 | 40400 | 40400 | 40350 | 214 |
| 435 | 20241219 | 112900 | 1730165700 | 40400 | 40400 | 40400 | 40350 | 98 |
| 436 | 20241219 | 112800 | 1726206850 | 40350 | 40400 | 40400 | 40350 | 33 |
| 437 | 20241219 | 112700 | 1724873950 | 40400 | 40400 | 40400 | 40350 | 267 |
| 438 | 20241219 | 112600 | 1714087500 | 40400 | 40400 | 40400 | 40350 | 89 |
| 439 | 20241219 | 112500 | 1710492200 | 40400 | 40400 | 40400 | 40400 | 74 |
| 440 | 20241219 | 112400 | 1707502600 | 40350 | 40350 | 40350 | 40300 | 1212 |
| 441 | 20241219 | 112300 | 1658598650 | 40300 | 40350 | 40350 | 40300 | 79 |
| 442 | 20241219 | 112200 | 1655411300 | 40300 | 40350 | 40350 | 40300 | 103 |
| 443 | 20241219 | 112100 | 1651255600 | 40350 | 40350 | 40350 | 40300 | 87 |
| 444 | 20241219 | 112000 | 1647745450 | 40350 | 40300 | 40350 | 40250 | 70 |
| 445 | 20241219 | 111900 | 1644924000 | 40300 | 40300 | 40350 | 40300 | 176 |
| 446 | 20241219 | 111800 | 1637829700 | 40350 | 40350 | 40350 | 40350 | 81 |
| 447 | 20241219 | 111700 | 1634561350 | 40350 | 40350 | 40350 | 40300 | 104 |
| 448 | 20241219 | 111600 | 1630365250 | 40350 | 40350 | 40350 | 40300 | 36 |
| 449 | 20241219 | 111500 | 1628912950 | 40300 | 40250 | 40300 | 40250 | 98 |
| 450 | 20241219 | 111400 | 1624963850 | 40300 | 40300 | 40300 | 40300 | 22 |
| 451 | 20241219 | 111300 | 1624077250 | 40250 | 40300 | 40300 | 40250 | 152 |
| 452 | 20241219 | 111200 | 1617953350 | 40250 | 40350 | 40350 | 40250 | 93 |
| 453 | 20241219 | 111100 | 1614206050 | 40350 | 40300 | 40350 | 40300 | 33 |
| 454 | 20241219 | 111000 | 1612875550 | 40350 | 40300 | 40350 | 40300 | 119 |
| 455 | 20241219 | 110900 | 1608075250 | 40300 | 40350 | 40350 | 40300 | 103 |
| 456 | 20241219 | 110800 | 1603920350 | 40350 | 40350 | 40350 | 40300 | 76 |
| 457 | 20241219 | 110700 | 1600854500 | 40350 | 40350 | 40350 | 40300 | 103 |
| 458 | 20241219 | 110600 | 1596698700 | 40350 | 40350 | 40350 | 40300 | 61 |
| 459 | 20241219 | 110500 | 1594237650 | 40350 | 40350 | 40350 | 40300 | 70 |
| 460 | 20241219 | 110400 | 1591413200 | 40300 | 40350 | 40350 | 40300 | 52 |
| 461 | 20241219 | 110300 | 1589315350 | 40300 | 40300 | 40350 | 40250 | 55 |
| 462 | 20241219 | 110200 | 1587099050 | 40300 | 40300 | 40300 | 40250 | 89 |
| 463 | 20241219 | 110100 | 1583512650 | 40300 | 40350 | 40350 | 40300 | 70 |
| 464 | 20241219 | 110000 | 1580689700 | 40350 | 40300 | 40350 | 40300 | 88 |
| 465 | 20241219 | 105900 | 1577140000 | 40350 | 40300 | 40350 | 40250 | 49 |
| 466 | 20241219 | 105800 | 1575165000 | 40300 | 40350 | 40350 | 40300 | 174 |
| 467 | 20241219 | 105700 | 1568145950 | 40350 | 40350 | 40350 | 40300 | 102 |
| 468 | 20241219 | 105600 | 1564031850 | 40300 | 40350 | 40350 | 40300 | 90 |
| 469 | 20241219 | 105500 | 1560403950 | 40350 | 40350 | 40350 | 40350 | 85 |
| 470 | 20241219 | 105400 | 1556974200 | 40350 | 40350 | 40350 | 40350 | 87 |
| 471 | 20241219 | 105300 | 1553463750 | 40350 | 40300 | 40350 | 40300 | 212 |
| 472 | 20241219 | 105200 | 1544918400 | 40300 | 40350 | 40350 | 40300 | 42 |
| 473 | 20241219 | 105100 | 1543224950 | 40350 | 40350 | 40350 | 40350 | 93 |
| 474 | 20241219 | 105000 | 1539472400 | 40350 | 40350 | 40350 | 40300 | 113 |
| 475 | 20241219 | 104900 | 1534913200 | 40350 | 40350 | 40350 | 40350 | 25 |
| 476 | 20241219 | 104800 | 1533904450 | 40350 | 40350 | 40400 | 40350 | 200 |
| 477 | 20241219 | 104700 | 1525834150 | 40350 | 40350 | 40350 | 40350 | 92 |
| 478 | 20241219 | 104600 | 1522121950 | 40350 | 40350 | 40350 | 40300 | 84 |
| 479 | 20241219 | 104500 | 1518733050 | 40350 | 40400 | 40400 | 40250 | 58 |
| 480 | 20241219 | 104400 | 1516394350 | 40400 | 40350 | 40400 | 40350 | 306 |
| 481 | 20241219 | 104300 | 1504039600 | 40350 | 40350 | 40350 | 40300 | 175 |
| 482 | 20241219 | 104200 | 1496978700 | 40350 | 40300 | 40350 | 40300 | 29 |
| 483 | 20241219 | 104100 | 1495809250 | 40300 | 40350 | 40350 | 40300 | 333 |
| 484 | 20241219 | 104000 | 1482384200 | 40350 | 40350 | 40350 | 40350 | 44 |
| 485 | 20241219 | 103900 | 1480608800 | 40350 | 40300 | 40350 | 40300 | 74 |
| 486 | 20241219 | 103800 | 1477625650 | 40300 | 40250 | 40300 | 40200 | 193 |
| 487 | 20241219 | 103700 | 1469854650 | 40200 | 40200 | 40200 | 40200 | 726 |
| 488 | 20241219 | 103600 | 1440669450 | 40200 | 40200 | 40200 | 40200 | 189 |
| 489 | 20241219 | 103500 | 1433071650 | 40200 | 40150 | 40200 | 40150 | 95 |
| 490 | 20241219 | 103400 | 1429253700 | 40200 | 40200 | 40200 | 40200 | 41 |
| 491 | 20241219 | 103300 | 1427605500 | 40200 | 40200 | 40200 | 40150 | 80 |
| 492 | 20241219 | 103200 | 1424389750 | 40200 | 40200 | 40200 | 40200 | 429 |
| 493 | 20241219 | 103100 | 1407143950 | 40150 | 40200 | 40200 | 40150 | 98 |
| 494 | 20241219 | 103000 | 1403204600 | 40200 | 40200 | 40250 | 40200 | 66 |
| 495 | 20241219 | 102900 | 1400549500 | 40250 | 40250 | 40250 | 40250 | 22 |
| 496 | 20241219 | 102800 | 1399664000 | 40250 | 40200 | 40250 | 40200 | 36 |
| 497 | 20241219 | 102700 | 1398215550 | 40200 | 40200 | 40200 | 40200 | 112 |
| 498 | 20241219 | 102600 | 1393713150 | 40050 | 40200 | 40200 | 40050 | 270 |
| 499 | 20241219 | 102500 | 1382867950 | 40250 | 40150 | 40250 | 40150 | 357 |
| 500 | 20241219 | 102400 | 1368500500 | 40150 | 40050 | 40150 | 40050 | 2346 |
| 501 | 20241219 | 102300 | 1274410750 | 40100 | 40050 | 40100 | 40000 | 600 |
| 502 | 20241219 | 102200 | 1250376900 | 40000 | 40000 | 40050 | 40000 | 347 |
| 503 | 20241219 | 102100 | 1236495750 | 40050 | 40100 | 40100 | 40000 | 314 |
| 504 | 20241219 | 102000 | 1223930250 | 40050 | 40100 | 40100 | 40050 | 201 |
| 505 | 20241219 | 101900 | 1215877950 | 40100 | 40150 | 40200 | 40050 | 256 |
| 506 | 20241219 | 101800 | 1205612250 | 40100 | 40150 | 40150 | 40100 | 91 |
| 507 | 20241219 | 101700 | 1201961000 | 40150 | 40200 | 40200 | 40150 | 138 |
| 508 | 20241219 | 101600 | 1196417300 | 40250 | 40250 | 40250 | 40200 | 58 |
| 509 | 20241219 | 101500 | 1194085150 | 40200 | 40150 | 40250 | 40150 | 115 |
| 510 | 20241219 | 101400 | 1189462750 | 40200 | 40250 | 40250 | 40200 | 46 |
| 511 | 20241219 | 101300 | 1187613100 | 40250 | 40100 | 40250 | 40100 | 978 |
| 512 | 20241219 | 101200 | 1148356750 | 40150 | 40150 | 40150 | 40100 | 115 |
| 513 | 20241219 | 101100 | 1143741850 | 40150 | 40200 | 40250 | 40100 | 481 |
| 514 | 20241219 | 101000 | 1124417100 | 40250 | 40250 | 40250 | 40200 | 233 |
| 515 | 20241219 | 100900 | 1115041150 | 40300 | 40300 | 40350 | 40250 | 155 |
| 516 | 20241219 | 100800 | 1108795450 | 40350 | 40300 | 40350 | 40250 | 100 |
| 517 | 20241219 | 100700 | 1104767750 | 40300 | 40300 | 40400 | 40300 | 78 |
| 518 | 20241219 | 100600 | 1101622400 | 40300 | 40350 | 40350 | 40250 | 199 |
| 519 | 20241219 | 100500 | 1093601550 | 40350 | 40450 | 40450 | 40350 | 34 |
| 520 | 20241219 | 100400 | 1092227950 | 40500 | 40450 | 40500 | 40400 | 74 |
| 521 | 20241219 | 100300 | 1089231550 | 40450 | 40500 | 40500 | 40400 | 415 |
| 522 | 20241219 | 100200 | 1072447550 | 40500 | 40450 | 40500 | 40450 | 56 |
| 523 | 20241219 | 100100 | 1070181750 | 40450 | 40450 | 40450 | 40450 | 28 |
| 524 | 20241219 | 100000 | 1069049150 | 40450 | 40450 | 40450 | 40400 | 166 |
| 525 | 20241219 | 095900 | 1062336500 | 40450 | 40450 | 40450 | 40450 | 77 |
| 526 | 20241219 | 095800 | 1059221850 | 40450 | 40450 | 40450 | 40450 | 78 |
| 527 | 20241219 | 095700 | 1056066750 | 40450 | 40350 | 40450 | 40350 | 1491 |
| 528 | 20241219 | 095600 | 995841200 | 40350 | 40350 | 40350 | 40300 | 35 |
| 529 | 20241219 | 095500 | 994429600 | 40350 | 40350 | 40350 | 40350 | 27 |
| 530 | 20241219 | 095400 | 993340150 | 40350 | 40300 | 40350 | 40300 | 28 |
| 531 | 20241219 | 095300 | 992211350 | 40350 | 40250 | 40350 | 40150 | 601 |
| 532 | 20241219 | 095200 | 968061000 | 40150 | 40250 | 40250 | 40150 | 25 |
| 533 | 20241219 | 095100 | 967054900 | 40200 | 40250 | 40250 | 40200 | 95 |
| 534 | 20241219 | 095000 | 963234850 | 40250 | 40250 | 40250 | 40200 | 79 |
| 535 | 20241219 | 094900 | 960055950 | 40250 | 40300 | 40350 | 40250 | 296 |
| 536 | 20241219 | 094800 | 948138500 | 40300 | 40300 | 40350 | 40300 | 29 |
| 537 | 20241219 | 094700 | 946969300 | 40300 | 40350 | 40400 | 40300 | 130 |
| 538 | 20241219 | 094600 | 941721850 | 40350 | 40300 | 40350 | 40250 | 635 |
| 539 | 20241219 | 094500 | 916116350 | 40300 | 40350 | 40350 | 40300 | 453 |
| 540 | 20241219 | 094400 | 897859500 | 40350 | 40350 | 40350 | 40300 | 73 |
| 541 | 20241219 | 094300 | 894914250 | 40350 | 40400 | 40450 | 40350 | 64 |
| 542 | 20241219 | 094200 | 892330250 | 40400 | 40400 | 40400 | 40350 | 41 |
| 543 | 20241219 | 094100 | 890674900 | 40450 | 40450 | 40450 | 40400 | 133 |
| 544 | 20241219 | 094000 | 885301300 | 40450 | 40400 | 40450 | 40400 | 384 |
| 545 | 20241219 | 093900 | 869787600 | 40400 | 40400 | 40400 | 40350 | 48 |
| 546 | 20241219 | 093800 | 867848950 | 40400 | 40400 | 40400 | 40400 | 17 |
| 547 | 20241219 | 093700 | 867162150 | 40400 | 40400 | 40450 | 40400 | 105 |
| 548 | 20241219 | 093600 | 862919250 | 40400 | 40350 | 40400 | 40350 | 67 |
| 549 | 20241219 | 093500 | 860215050 | 40350 | 40250 | 40350 | 40250 | 79 |
| 550 | 20241219 | 093400 | 857031950 | 40150 | 40150 | 40250 | 40150 | 228 |
| 551 | 20241219 | 093300 | 847871600 | 40200 | 40250 | 40250 | 40150 | 108 |
| 552 | 20241219 | 093200 | 843532550 | 40250 | 40300 | 40350 | 40250 | 134 |
| 553 | 20241219 | 093100 | 838131450 | 40300 | 40350 | 40400 | 40200 | 377 |
| 554 | 20241219 | 093000 | 822946000 | 40350 | 40450 | 40600 | 40300 | 600 |
| 555 | 20241219 | 092900 | 798717000 | 40500 | 40550 | 40650 | 40500 | 909 |
| 556 | 20241219 | 092800 | 761840600 | 40550 | 40550 | 40600 | 40550 | 161 |
| 557 | 20241219 | 092700 | 755309200 | 40550 | 40600 | 40600 | 40550 | 122 |
| 558 | 20241219 | 092600 | 750356500 | 40600 | 40600 | 40650 | 40550 | 272 |
| 559 | 20241219 | 092500 | 739315000 | 40600 | 40550 | 40600 | 40550 | 264 |
| 560 | 20241219 | 092400 | 728601700 | 40600 | 40700 | 40750 | 40550 | 604 |
| 561 | 20241219 | 092300 | 704071500 | 40700 | 40650 | 40750 | 40650 | 864 |
| 562 | 20241219 | 092200 | 668920100 | 40700 | 40450 | 40700 | 40450 | 1290 |
| 563 | 20241219 | 092100 | 616603650 | 40450 | 40450 | 40500 | 40400 | 891 |
| 564 | 20241219 | 092000 | 580565050 | 40450 | 40500 | 40500 | 40450 | 88 |
| 565 | 20241219 | 091900 | 577004250 | 40500 | 40450 | 40500 | 40450 | 771 |
| 566 | 20241219 | 091800 | 545792400 | 40450 | 40400 | 40500 | 40400 | 1803 |
| 567 | 20241219 | 091700 | 472908850 | 40400 | 40150 | 40400 | 40150 | 864 |
| 568 | 20241219 | 091600 | 438123400 | 40250 | 40150 | 40250 | 40100 | 295 |
| 569 | 20241219 | 091500 | 426276850 | 40050 | 40150 | 40300 | 40000 | 839 |
| 570 | 20241219 | 091400 | 392621900 | 40200 | 40250 | 40350 | 40200 | 442 |
| 571 | 20241219 | 091300 | 374814350 | 40350 | 40200 | 40350 | 40100 | 1430 |
| 572 | 20241219 | 091200 | 317240350 | 40250 | 40000 | 40250 | 40000 | 1475 |
| 573 | 20241219 | 091100 | 257996250 | 40000 | 40100 | 40200 | 40000 | 297 |
| 574 | 20241219 | 091000 | 246089500 | 40100 | 39800 | 40100 | 39800 | 1759 |
| 575 | 20241219 | 090900 | 175804400 | 39850 | 39800 | 39900 | 39700 | 993 |
| 576 | 20241219 | 090800 | 136266150 | 39800 | 39750 | 39800 | 39750 | 315 |
| 577 | 20241219 | 090700 | 123734150 | 39650 | 39500 | 39750 | 39500 | 272 |
| 578 | 20241219 | 090600 | 112948950 | 39500 | 39500 | 39650 | 39450 | 1001 |
| 579 | 20241219 | 090500 | 73409000 | 39500 | 39350 | 39500 | 39200 | 511 |
| 580 | 20241219 | 090400 | 53285200 | 39300 | 39200 | 39350 | 39200 | 203 |
| 581 | 20241219 | 090300 | 45301650 | 39200 | 39350 | 39350 | 39150 | 49 |
| 582 | 20241219 | 090200 | 43381150 | 39300 | 39050 | 39300 | 39000 | 133 |
| 583 | 20241219 | 090100 | 38187800 | 39050 | 39400 | 39400 | 39000 | 113 |
| 584 | 20241219 | 090000 | 33771500 | 39350 | 39500 | 39500 | 38800 | 838 |