34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 193100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 3 | 20241203 | 193000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20241203 | 192900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20241203 | 192800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20241203 | 192700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20241203 | 192600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20241203 | 192500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20241203 | 192400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20241203 | 192300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20241203 | 192200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20241203 | 192100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20241203 | 192000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20241203 | 191900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20241203 | 191800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20241203 | 191700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20241203 | 191600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20241203 | 191500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20241203 | 191400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20241203 | 191300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20241203 | 191200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20241203 | 191100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20241203 | 191000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20241203 | 190900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20241203 | 190800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20241203 | 190700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20241203 | 190600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20241203 | 190500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20241203 | 190400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20241203 | 190300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20241203 | 190200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20241203 | 190100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 33 | 20241203 | 190000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20241203 | 185900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20241203 | 185800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20241203 | 185700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20241203 | 185600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20241203 | 185500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20241203 | 185400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20241203 | 185300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20241203 | 185200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20241203 | 185100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20241203 | 185000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20241203 | 184900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20241203 | 184800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20241203 | 184700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20241203 | 184600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20241203 | 184500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20241203 | 184400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20241203 | 184300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20241203 | 184200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20241203 | 184100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20241203 | 184000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20241203 | 183900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20241203 | 183800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20241203 | 183700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20241203 | 183600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20241203 | 183500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20241203 | 183400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20241203 | 183300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20241203 | 183200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20241203 | 183100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 63 | 20241203 | 183000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20241203 | 182900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20241203 | 182800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20241203 | 182700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20241203 | 182600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20241203 | 182500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20241203 | 182400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20241203 | 182300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20241203 | 182200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20241203 | 182100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20241203 | 182000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20241203 | 181900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20241203 | 181800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20241203 | 181700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20241203 | 181600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20241203 | 181500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20241203 | 181400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20241203 | 181300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20241203 | 181200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20241203 | 181100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20241203 | 181000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20241203 | 180900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20241203 | 180800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20241203 | 180700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20241203 | 180600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20241203 | 180500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20241203 | 180400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20241203 | 180300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20241203 | 180200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20241203 | 180100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 93 | 20241203 | 180000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20241203 | 175900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20241203 | 175800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20241203 | 175700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20241203 | 175600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20241203 | 175500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20241203 | 175400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20241203 | 175300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20241203 | 175200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20241203 | 175100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20241203 | 175000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20241203 | 174900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20241203 | 174800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20241203 | 174700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20241203 | 174600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20241203 | 174500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20241203 | 174400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20241203 | 174300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20241203 | 174200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20241203 | 174100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20241203 | 174000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20241203 | 173900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20241203 | 173800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20241203 | 173700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20241203 | 173600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20241203 | 173500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20241203 | 173400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20241203 | 173300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20241203 | 173200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20241203 | 173100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 123 | 20241203 | 173000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20241203 | 172900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20241203 | 172800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20241203 | 172700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20241203 | 172600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20241203 | 172500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20241203 | 172400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20241203 | 172300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20241203 | 172200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20241203 | 172100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20241203 | 172000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20241203 | 171900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20241203 | 171800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20241203 | 171700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20241203 | 171600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20241203 | 171500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20241203 | 171400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20241203 | 171300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20241203 | 171200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20241203 | 171100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20241203 | 171000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20241203 | 170900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20241203 | 170800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20241203 | 170700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20241203 | 170600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20241203 | 170500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20241203 | 170400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20241203 | 170300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20241203 | 170200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20241203 | 170100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 153 | 20241203 | 170000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20241203 | 165900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20241203 | 165800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20241203 | 165700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20241203 | 165600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20241203 | 165500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20241203 | 165400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20241203 | 165300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20241203 | 165200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20241203 | 165100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20241203 | 165000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20241203 | 164900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20241203 | 164800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20241203 | 164700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20241203 | 164600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20241203 | 164500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20241203 | 164400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20241203 | 164300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20241203 | 164200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20241203 | 164100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20241203 | 164000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20241203 | 163900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20241203 | 163800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20241203 | 163700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20241203 | 163600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20241203 | 163500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20241203 | 163400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20241203 | 163300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20241203 | 163200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20241203 | 163100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 183 | 20241203 | 163000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20241203 | 162900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20241203 | 162800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20241203 | 162700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20241203 | 162600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20241203 | 162500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20241203 | 162400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20241203 | 162300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20241203 | 162200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20241203 | 162100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20241203 | 162000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20241203 | 161900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20241203 | 161800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20241203 | 161700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20241203 | 161600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20241203 | 161500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20241203 | 161400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20241203 | 161300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20241203 | 161200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20241203 | 161100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20241203 | 161000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20241203 | 160900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20241203 | 160800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20241203 | 160700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20241203 | 160600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20241203 | 160500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20241203 | 160400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20241203 | 160300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20241203 | 160200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20241203 | 160100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 213 | 20241203 | 160000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20241203 | 155900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20241203 | 155800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20241203 | 155700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20241203 | 155600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20241203 | 155500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20241203 | 155400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20241203 | 155300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20241203 | 155200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20241203 | 155100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20241203 | 155000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20241203 | 154900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20241203 | 154800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20241203 | 154700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20241203 | 154600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20241203 | 154500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20241203 | 154400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20241203 | 154300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20241203 | 154200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20241203 | 154100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20241203 | 154000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20241203 | 153900 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20241203 | 153800 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20241203 | 153700 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20241203 | 153600 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20241203 | 153500 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20241203 | 153400 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20241203 | 153300 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20241203 | 153200 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20241203 | 153100 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 243 | 20241203 | 153000 | 13342222300 | 46350 | 46350 | 46350 | 46350 | 14824 |
| 244 | 20241203 | 152900 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20241203 | 152800 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20241203 | 152700 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20241203 | 152600 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20241203 | 152500 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20241203 | 152400 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20241203 | 152300 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20241203 | 152200 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20241203 | 152100 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20241203 | 152000 | 12655129900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20241203 | 151900 | 12655129900 | 46350 | 46300 | 46450 | 46300 | 742 |
| 255 | 20241203 | 151800 | 12620743250 | 46300 | 46450 | 46450 | 46250 | 3555 |
| 256 | 20241203 | 151700 | 12456057750 | 46450 | 46400 | 46450 | 46350 | 3928 |
| 257 | 20241203 | 151600 | 12273788450 | 46400 | 46400 | 46400 | 46350 | 521 |
| 258 | 20241203 | 151500 | 12249620400 | 46350 | 46350 | 46400 | 46350 | 123 |
| 259 | 20241203 | 151400 | 12243913850 | 46400 | 46350 | 46400 | 46300 | 725 |
| 260 | 20241203 | 151300 | 12210321700 | 46350 | 46300 | 46350 | 46300 | 1377 |
| 261 | 20241203 | 151200 | 12146500450 | 46350 | 46300 | 46350 | 46300 | 362 |
| 262 | 20241203 | 151100 | 12129724700 | 46350 | 46300 | 46350 | 46300 | 154 |
| 263 | 20241203 | 151000 | 12122587500 | 46300 | 46300 | 46350 | 46300 | 259 |
| 264 | 20241203 | 150900 | 12110584050 | 46350 | 46300 | 46400 | 46300 | 883 |
| 265 | 20241203 | 150800 | 12069657700 | 46350 | 46300 | 46400 | 46300 | 281 |
| 266 | 20241203 | 150700 | 12056630700 | 46350 | 46300 | 46350 | 46300 | 568 |
| 267 | 20241203 | 150600 | 12030305050 | 46350 | 46350 | 46400 | 46350 | 877 |
| 268 | 20241203 | 150500 | 11989654250 | 46350 | 46350 | 46400 | 46350 | 155 |
| 269 | 20241203 | 150400 | 11982465400 | 46400 | 46300 | 46400 | 46300 | 196 |
| 270 | 20241203 | 150300 | 11973378400 | 46350 | 46350 | 46350 | 46300 | 151 |
| 271 | 20241203 | 150200 | 11966381300 | 46400 | 46300 | 46400 | 46300 | 611 |
| 272 | 20241203 | 150100 | 11938060850 | 46350 | 46350 | 46400 | 46350 | 682 |
| 273 | 20241203 | 150000 | 11906438550 | 46400 | 46400 | 46400 | 46350 | 161 |
| 274 | 20241203 | 145900 | 11898969350 | 46350 | 46350 | 46400 | 46350 | 170 |
| 275 | 20241203 | 145800 | 11891084550 | 46400 | 46350 | 46400 | 46300 | 286 |
| 276 | 20241203 | 145700 | 11877822150 | 46400 | 46300 | 46400 | 46300 | 652 |
| 277 | 20241203 | 145600 | 11847596450 | 46350 | 46300 | 46350 | 46300 | 563 |
| 278 | 20241203 | 145500 | 11821503900 | 46300 | 46300 | 46350 | 46300 | 331 |
| 279 | 20241203 | 145400 | 11806165350 | 46350 | 46300 | 46350 | 46300 | 98 |
| 280 | 20241203 | 145300 | 11801623750 | 46350 | 46300 | 46350 | 46300 | 241 |
| 281 | 20241203 | 145200 | 11790459450 | 46300 | 46300 | 46350 | 46300 | 65 |
| 282 | 20241203 | 145100 | 11787447100 | 46300 | 46300 | 46350 | 46300 | 475 |
| 283 | 20241203 | 145000 | 11765450800 | 46300 | 46250 | 46350 | 46250 | 239 |
| 284 | 20241203 | 144900 | 11754389650 | 46250 | 46250 | 46300 | 46250 | 510 |
| 285 | 20241203 | 144800 | 11730777350 | 46250 | 46250 | 46300 | 46250 | 410 |
| 286 | 20241203 | 144700 | 11711794850 | 46300 | 46300 | 46300 | 46250 | 69 |
| 287 | 20241203 | 144600 | 11708601850 | 46300 | 46250 | 46300 | 46250 | 214 |
| 288 | 20241203 | 144500 | 11698697900 | 46250 | 46200 | 46300 | 46200 | 1443 |
| 289 | 20241203 | 144400 | 11631894350 | 46200 | 46200 | 46300 | 46150 | 571 |
| 290 | 20241203 | 144300 | 11605504050 | 46200 | 46150 | 46200 | 46150 | 94 |
| 291 | 20241203 | 144200 | 11601162150 | 46150 | 46200 | 46200 | 46150 | 118 |
| 292 | 20241203 | 144100 | 11595711150 | 46200 | 46150 | 46200 | 46150 | 135 |
| 293 | 20241203 | 144000 | 11589480250 | 46200 | 46200 | 46200 | 46150 | 184 |
| 294 | 20241203 | 143900 | 11580981450 | 46150 | 46150 | 46200 | 46150 | 105 |
| 295 | 20241203 | 143800 | 11576135650 | 46150 | 46200 | 46200 | 46150 | 283 |
| 296 | 20241203 | 143700 | 11563075000 | 46150 | 46100 | 46150 | 46100 | 371 |
| 297 | 20241203 | 143600 | 11545955200 | 46150 | 46150 | 46200 | 46100 | 1353 |
| 298 | 20241203 | 143500 | 11483514250 | 46150 | 46250 | 46250 | 46150 | 1955 |
| 299 | 20241203 | 143400 | 11393219900 | 46250 | 46250 | 46300 | 46250 | 720 |
| 300 | 20241203 | 143300 | 11359919700 | 46300 | 46250 | 46300 | 46250 | 16 |
| 301 | 20241203 | 143200 | 11359179400 | 46300 | 46250 | 46300 | 46250 | 215 |
| 302 | 20241203 | 143100 | 11349234350 | 46250 | 46250 | 46300 | 46250 | 287 |
| 303 | 20241203 | 143000 | 11335960500 | 46250 | 46250 | 46300 | 46250 | 283 |
| 304 | 20241203 | 142900 | 11322869150 | 46300 | 46250 | 46300 | 46250 | 837 |
| 305 | 20241203 | 142800 | 11284147750 | 46300 | 46250 | 46300 | 46250 | 86 |
| 306 | 20241203 | 142700 | 11280169950 | 46250 | 46250 | 46300 | 46250 | 202 |
| 307 | 20241203 | 142600 | 11270827100 | 46300 | 46250 | 46300 | 46250 | 132 |
| 308 | 20241203 | 142500 | 11264721950 | 46250 | 46250 | 46300 | 46250 | 469 |
| 309 | 20241203 | 142400 | 11243030450 | 46250 | 46300 | 46300 | 46250 | 31 |
| 310 | 20241203 | 142300 | 11241596500 | 46250 | 46250 | 46300 | 46250 | 258 |
| 311 | 20241203 | 142200 | 11229663650 | 46300 | 46250 | 46300 | 46250 | 244 |
| 312 | 20241203 | 142100 | 11218377050 | 46250 | 46250 | 46300 | 46250 | 412 |
| 313 | 20241203 | 142000 | 11199321900 | 46250 | 46300 | 46300 | 46250 | 297 |
| 314 | 20241203 | 141900 | 11185584550 | 46300 | 46250 | 46300 | 46250 | 607 |
| 315 | 20241203 | 141800 | 11157480950 | 46300 | 46300 | 46300 | 46250 | 198 |
| 316 | 20241203 | 141700 | 11148314600 | 46300 | 46250 | 46300 | 46250 | 23 |
| 317 | 20241203 | 141600 | 11147250150 | 46300 | 46300 | 46300 | 46250 | 461 |
| 318 | 20241203 | 141500 | 11125927950 | 46250 | 46300 | 46300 | 46250 | 44 |
| 319 | 20241203 | 141400 | 11123891350 | 46300 | 46300 | 46350 | 46300 | 87 |
| 320 | 20241203 | 141300 | 11119863150 | 46250 | 46300 | 46350 | 46250 | 288 |
| 321 | 20241203 | 141200 | 11106530050 | 46250 | 46250 | 46300 | 46250 | 57 |
| 322 | 20241203 | 141100 | 11103893700 | 46250 | 46250 | 46300 | 46250 | 338 |
| 323 | 20241203 | 141000 | 11088258750 | 46300 | 46300 | 46300 | 46250 | 38 |
| 324 | 20241203 | 140900 | 11086500300 | 46300 | 46200 | 46300 | 46200 | 127 |
| 325 | 20241203 | 140800 | 11080625600 | 46250 | 46250 | 46250 | 46200 | 173 |
| 326 | 20241203 | 140700 | 11072627100 | 46250 | 46250 | 46300 | 46200 | 382 |
| 327 | 20241203 | 140600 | 11054965500 | 46200 | 46250 | 46350 | 46200 | 3050 |
| 328 | 20241203 | 140500 | 10913911500 | 46250 | 46250 | 46250 | 46250 | 58 |
| 329 | 20241203 | 140400 | 10911229000 | 46250 | 46200 | 46250 | 46200 | 261 |
| 330 | 20241203 | 140300 | 10899158450 | 46200 | 46300 | 46300 | 46200 | 803 |
| 331 | 20241203 | 140200 | 10862022650 | 46300 | 46250 | 46300 | 46250 | 133 |
| 332 | 20241203 | 140100 | 10855869600 | 46200 | 46250 | 46250 | 46200 | 121 |
| 333 | 20241203 | 140000 | 10850276350 | 46200 | 46250 | 46300 | 46200 | 210 |
| 334 | 20241203 | 135900 | 10840563500 | 46250 | 46250 | 46250 | 46200 | 179 |
| 335 | 20241203 | 135800 | 10832285300 | 46250 | 46250 | 46250 | 46200 | 503 |
| 336 | 20241203 | 135700 | 10809022150 | 46250 | 46300 | 46300 | 46250 | 216 |
| 337 | 20241203 | 135600 | 10799030900 | 46250 | 46300 | 46350 | 46250 | 51 |
| 338 | 20241203 | 135500 | 10796671950 | 46250 | 46250 | 46350 | 46250 | 411 |
| 339 | 20241203 | 135400 | 10777643400 | 46300 | 46200 | 46300 | 46200 | 106 |
| 340 | 20241203 | 135300 | 10772737050 | 46250 | 46250 | 46300 | 46200 | 155 |
| 341 | 20241203 | 135200 | 10765570700 | 46200 | 46300 | 46300 | 46200 | 406 |
| 342 | 20241203 | 135100 | 10746793400 | 46250 | 46300 | 46300 | 46250 | 145 |
| 343 | 20241203 | 135000 | 10740082550 | 46300 | 46300 | 46350 | 46300 | 185 |
| 344 | 20241203 | 134900 | 10731516050 | 46250 | 46300 | 46300 | 46250 | 185 |
| 345 | 20241203 | 134800 | 10722951300 | 46300 | 46250 | 46350 | 46250 | 2183 |
| 346 | 20241203 | 134700 | 10621829800 | 46250 | 46200 | 46300 | 46200 | 183 |
| 347 | 20241203 | 134600 | 10613366450 | 46200 | 46200 | 46250 | 46200 | 164 |
| 348 | 20241203 | 134500 | 10605782500 | 46200 | 46250 | 46300 | 46200 | 380 |
| 349 | 20241203 | 134400 | 10588208450 | 46250 | 46250 | 46300 | 46200 | 302 |
| 350 | 20241203 | 134300 | 10574240100 | 46300 | 46200 | 46300 | 46200 | 104 |
| 351 | 20241203 | 134200 | 10569429850 | 46200 | 46250 | 46250 | 46200 | 217 |
| 352 | 20241203 | 134100 | 10559393900 | 46250 | 46200 | 46250 | 46200 | 214 |
| 353 | 20241203 | 134000 | 10549501400 | 46200 | 46200 | 46250 | 46200 | 188 |
| 354 | 20241203 | 133900 | 10540812400 | 46250 | 46200 | 46250 | 46200 | 114 |
| 355 | 20241203 | 133800 | 10535540500 | 46200 | 46200 | 46250 | 46200 | 103 |
| 356 | 20241203 | 133700 | 10530781300 | 46200 | 46250 | 46250 | 46200 | 41 |
| 357 | 20241203 | 133600 | 10528886350 | 46200 | 46250 | 46250 | 46200 | 333 |
| 358 | 20241203 | 133500 | 10513498650 | 46200 | 46200 | 46250 | 46200 | 310 |
| 359 | 20241203 | 133400 | 10499170450 | 46250 | 46200 | 46250 | 46200 | 251 |
| 360 | 20241203 | 133300 | 10487568000 | 46200 | 46200 | 46250 | 46200 | 216 |
| 361 | 20241203 | 133200 | 10477586350 | 46200 | 46200 | 46250 | 46200 | 98 |
| 362 | 20241203 | 133100 | 10473054800 | 46250 | 46200 | 46250 | 46200 | 280 |
| 363 | 20241203 | 133000 | 10460115750 | 46250 | 46250 | 46250 | 46250 | 42 |
| 364 | 20241203 | 132900 | 10458173250 | 46250 | 46200 | 46250 | 46200 | 17 |
| 365 | 20241203 | 132800 | 10457387200 | 46250 | 46200 | 46250 | 46200 | 269 |
| 366 | 20241203 | 132700 | 10444957900 | 46250 | 46200 | 46250 | 46200 | 190 |
| 367 | 20241203 | 132600 | 10436177200 | 46250 | 46250 | 46250 | 46200 | 33 |
| 368 | 20241203 | 132500 | 10434651000 | 46250 | 46250 | 46250 | 46200 | 524 |
| 369 | 20241203 | 132400 | 10410426250 | 46200 | 46250 | 46250 | 46200 | 138 |
| 370 | 20241203 | 132300 | 10404048350 | 46200 | 46200 | 46250 | 46200 | 209 |
| 371 | 20241203 | 132200 | 10394391900 | 46250 | 46250 | 46250 | 46200 | 19 |
| 372 | 20241203 | 132100 | 10393513200 | 46250 | 46250 | 46300 | 46250 | 152 |
| 373 | 20241203 | 132000 | 10386482250 | 46300 | 46250 | 46300 | 46200 | 57 |
| 374 | 20241203 | 131900 | 10383846350 | 46250 | 46200 | 46250 | 46200 | 97 |
| 375 | 20241203 | 131800 | 10379363350 | 46250 | 46200 | 46250 | 46150 | 1518 |
| 376 | 20241203 | 131700 | 10309280650 | 46200 | 46200 | 46200 | 46150 | 64 |
| 377 | 20241203 | 131600 | 10306324050 | 46200 | 46200 | 46200 | 46200 | 142 |
| 378 | 20241203 | 131500 | 10299763650 | 46250 | 46200 | 46250 | 46200 | 273 |
| 379 | 20241203 | 131400 | 10287150050 | 46200 | 46200 | 46200 | 46200 | 35 |
| 380 | 20241203 | 131300 | 10285533050 | 46200 | 46200 | 46200 | 46150 | 471 |
| 381 | 20241203 | 131200 | 10263781950 | 46200 | 46150 | 46200 | 46150 | 87 |
| 382 | 20241203 | 131100 | 10259762900 | 46200 | 46300 | 46300 | 46150 | 506 |
| 383 | 20241203 | 131000 | 10236365350 | 46300 | 46300 | 46300 | 46300 | 70 |
| 384 | 20241203 | 130900 | 10233124350 | 46250 | 46250 | 46300 | 46200 | 45 |
| 385 | 20241203 | 130800 | 10231042250 | 46200 | 46200 | 46200 | 46200 | 46 |
| 386 | 20241203 | 130700 | 10228917050 | 46150 | 46200 | 46250 | 46150 | 304 |
| 387 | 20241203 | 130600 | 10214885200 | 46200 | 46200 | 46200 | 46200 | 4 |
| 388 | 20241203 | 130500 | 10214700400 | 46200 | 46200 | 46200 | 46150 | 18 |
| 389 | 20241203 | 130400 | 10213869600 | 46200 | 46150 | 46200 | 46150 | 155 |
| 390 | 20241203 | 130300 | 10206715000 | 46100 | 46100 | 46150 | 46100 | 606 |
| 391 | 20241203 | 130200 | 10178752400 | 46100 | 46150 | 46150 | 46100 | 175 |
| 392 | 20241203 | 130100 | 10170683150 | 46100 | 46150 | 46150 | 46100 | 585 |
| 393 | 20241203 | 130000 | 10143686400 | 46150 | 46250 | 46250 | 46150 | 58 |
| 394 | 20241203 | 125900 | 10141007250 | 46200 | 46150 | 46200 | 46150 | 46 |
| 395 | 20241203 | 125800 | 10138882250 | 46200 | 46200 | 46250 | 46200 | 72 |
| 396 | 20241203 | 125700 | 10135555800 | 46200 | 46250 | 46250 | 46150 | 140 |
| 397 | 20241203 | 125600 | 10129087650 | 46250 | 46250 | 46250 | 46250 | 380 |
| 398 | 20241203 | 125500 | 10111512650 | 46300 | 46300 | 46300 | 46250 | 464 |
| 399 | 20241203 | 125400 | 10090029500 | 46300 | 46350 | 46350 | 46300 | 529 |
| 400 | 20241203 | 125300 | 10065534750 | 46300 | 46350 | 46350 | 46300 | 122 |
| 401 | 20241203 | 125200 | 10059880300 | 46350 | 46400 | 46400 | 46350 | 305 |
| 402 | 20241203 | 125100 | 10045740250 | 46400 | 46350 | 46400 | 46300 | 95 |
| 403 | 20241203 | 125000 | 10041337250 | 46350 | 46350 | 46400 | 46350 | 250 |
| 404 | 20241203 | 124900 | 10029749700 | 46350 | 46350 | 46400 | 46350 | 650 |
| 405 | 20241203 | 124800 | 9999621900 | 46350 | 46300 | 46350 | 46300 | 801 |
| 406 | 20241203 | 124700 | 9962515800 | 46250 | 46150 | 46300 | 46150 | 2240 |
| 407 | 20241203 | 124600 | 9858878300 | 46250 | 46150 | 46250 | 46150 | 618 |
| 408 | 20241203 | 124500 | 9830307950 | 46200 | 46200 | 46200 | 46150 | 244 |
| 409 | 20241203 | 124400 | 9819045500 | 46200 | 46150 | 46200 | 46150 | 135 |
| 410 | 20241203 | 124300 | 9812811550 | 46100 | 46100 | 46150 | 46100 | 163 |
| 411 | 20241203 | 124200 | 9805289650 | 46150 | 46100 | 46150 | 46100 | 2237 |
| 412 | 20241203 | 124100 | 9702157900 | 46100 | 46100 | 46150 | 46100 | 533 |
| 413 | 20241203 | 124000 | 9677586550 | 46100 | 46100 | 46150 | 46100 | 114 |
| 414 | 20241203 | 123900 | 9672331100 | 46150 | 46100 | 46150 | 46100 | 80 |
| 415 | 20241203 | 123800 | 9668639600 | 46100 | 46150 | 46150 | 46100 | 37 |
| 416 | 20241203 | 123700 | 9666932550 | 46100 | 46250 | 46250 | 46100 | 766 |
| 417 | 20241203 | 123600 | 9631516700 | 46300 | 46300 | 46300 | 46300 | 28 |
| 418 | 20241203 | 123500 | 9630220300 | 46250 | 46300 | 46300 | 46250 | 51 |
| 419 | 20241203 | 123400 | 9627859400 | 46250 | 46250 | 46300 | 46250 | 417 |
| 420 | 20241203 | 123300 | 9608572650 | 46250 | 46300 | 46300 | 46250 | 510 |
| 421 | 20241203 | 123200 | 9584959850 | 46250 | 46200 | 46250 | 46200 | 137 |
| 422 | 20241203 | 123100 | 9578623800 | 46250 | 46250 | 46250 | 46250 | 384 |
| 423 | 20241203 | 123000 | 9560863800 | 46250 | 46200 | 46250 | 46200 | 646 |
| 424 | 20241203 | 122900 | 9530986950 | 46200 | 46200 | 46200 | 46200 | 307 |
| 425 | 20241203 | 122800 | 9516803550 | 46150 | 46050 | 46150 | 46050 | 324 |
| 426 | 20241203 | 122700 | 9501856250 | 46100 | 46100 | 46100 | 46050 | 116 |
| 427 | 20241203 | 122600 | 9496508700 | 46100 | 46050 | 46100 | 46050 | 38 |
| 428 | 20241203 | 122500 | 9494757500 | 46100 | 46100 | 46100 | 46050 | 213 |
| 429 | 20241203 | 122400 | 9484948400 | 46100 | 46050 | 46100 | 46050 | 580 |
| 430 | 20241203 | 122300 | 9458238850 | 46100 | 46100 | 46100 | 46100 | 2 |
| 431 | 20241203 | 122200 | 9458146650 | 46100 | 46050 | 46100 | 46050 | 138 |
| 432 | 20241203 | 122100 | 9451790450 | 46100 | 46100 | 46100 | 46100 | 42 |
| 433 | 20241203 | 122000 | 9449854250 | 46100 | 46100 | 46100 | 46050 | 257 |
| 434 | 20241203 | 121900 | 9438006750 | 46100 | 46150 | 46150 | 46100 | 25 |
| 435 | 20241203 | 121800 | 9436853100 | 46150 | 46100 | 46150 | 46050 | 151 |
| 436 | 20241203 | 121700 | 9429892350 | 46100 | 46100 | 46150 | 46050 | 1164 |
| 437 | 20241203 | 121600 | 9376266100 | 46100 | 46100 | 46150 | 46100 | 183 |
| 438 | 20241203 | 121500 | 9367828000 | 46150 | 46150 | 46150 | 46150 | 3 |
| 439 | 20241203 | 121400 | 9367689550 | 46150 | 46100 | 46150 | 46100 | 28 |
| 440 | 20241203 | 121300 | 9366397800 | 46100 | 46100 | 46200 | 46100 | 863 |
| 441 | 20241203 | 121200 | 9326579750 | 46100 | 46150 | 46150 | 46100 | 38 |
| 442 | 20241203 | 121100 | 9324826450 | 46150 | 46150 | 46200 | 46100 | 1217 |
| 443 | 20241203 | 121000 | 9268715600 | 46150 | 46100 | 46150 | 46100 | 606 |
| 444 | 20241203 | 120900 | 9240773650 | 46050 | 46100 | 46100 | 46050 | 122 |
| 445 | 20241203 | 120800 | 9235153350 | 46050 | 46050 | 46100 | 46000 | 256 |
| 446 | 20241203 | 120700 | 9223361250 | 46000 | 46050 | 46050 | 46000 | 249 |
| 447 | 20241203 | 120600 | 9211906700 | 46050 | 46050 | 46050 | 46000 | 251 |
| 448 | 20241203 | 120500 | 9200353350 | 46000 | 46050 | 46050 | 46000 | 74 |
| 449 | 20241203 | 120400 | 9196946250 | 46050 | 46000 | 46050 | 46000 | 49 |
| 450 | 20241203 | 120300 | 9194691300 | 46000 | 46000 | 46000 | 45950 | 190 |
| 451 | 20241203 | 120200 | 9185952900 | 45950 | 46000 | 46000 | 45950 | 59 |
| 452 | 20241203 | 120100 | 9183241750 | 45950 | 45950 | 45950 | 45900 | 205 |
| 453 | 20241203 | 120000 | 9173822350 | 45950 | 45900 | 45950 | 45900 | 390 |
| 454 | 20241203 | 115900 | 9155913100 | 45950 | 45950 | 45950 | 45900 | 12 |
| 455 | 20241203 | 115800 | 9155362000 | 45950 | 45950 | 45950 | 45900 | 56 |
| 456 | 20241203 | 115700 | 9152790550 | 45900 | 45900 | 45950 | 45900 | 16 |
| 457 | 20241203 | 115600 | 9152055800 | 45900 | 45900 | 45900 | 45900 | 555 |
| 458 | 20241203 | 115500 | 9126581300 | 45900 | 45950 | 45950 | 45900 | 580 |
| 459 | 20241203 | 115400 | 9099952900 | 45900 | 45900 | 45950 | 45900 | 199 |
| 460 | 20241203 | 115300 | 9090810100 | 45900 | 45900 | 45950 | 45900 | 424 |
| 461 | 20241203 | 115200 | 9071348450 | 45900 | 46000 | 46000 | 45900 | 1383 |
| 462 | 20241203 | 115100 | 9007803250 | 46000 | 46000 | 46000 | 45950 | 264 |
| 463 | 20241203 | 115000 | 8995662850 | 46000 | 46050 | 46050 | 46000 | 561 |
| 464 | 20241203 | 114900 | 8969855150 | 46050 | 46000 | 46050 | 46000 | 279 |
| 465 | 20241203 | 114800 | 8957007700 | 46000 | 46000 | 46050 | 46000 | 137 |
| 466 | 20241203 | 114700 | 8950703200 | 46000 | 46000 | 46050 | 46000 | 224 |
| 467 | 20241203 | 114600 | 8940399150 | 46000 | 46000 | 46000 | 45950 | 426 |
| 468 | 20241203 | 114500 | 8920805500 | 46000 | 46000 | 46050 | 46000 | 108 |
| 469 | 20241203 | 114400 | 8915837400 | 46000 | 45950 | 46000 | 45950 | 206 |
| 470 | 20241203 | 114300 | 8906367900 | 45950 | 46000 | 46000 | 45950 | 248 |
| 471 | 20241203 | 114200 | 8894964800 | 46050 | 46050 | 46050 | 46000 | 411 |
| 472 | 20241203 | 114100 | 8876058350 | 46050 | 46000 | 46050 | 46000 | 1253 |
| 473 | 20241203 | 114000 | 8818420250 | 46000 | 46050 | 46050 | 46000 | 2115 |
| 474 | 20241203 | 113900 | 8721129750 | 46050 | 46100 | 46100 | 46000 | 2583 |
| 475 | 20241203 | 113800 | 8602183450 | 46100 | 46100 | 46100 | 46050 | 84 |
| 476 | 20241203 | 113700 | 8598311250 | 46100 | 46050 | 46100 | 46050 | 134 |
| 477 | 20241203 | 113600 | 8592138850 | 46050 | 46150 | 46150 | 46050 | 1562 |
| 478 | 20241203 | 113500 | 8520137300 | 46150 | 46150 | 46150 | 46150 | 5 |
| 479 | 20241203 | 113400 | 8519906550 | 46100 | 46150 | 46150 | 46100 | 397 |
| 480 | 20241203 | 113300 | 8501594800 | 46150 | 46150 | 46150 | 46100 | 138 |
| 481 | 20241203 | 113200 | 8495232400 | 46150 | 46150 | 46150 | 46100 | 29 |
| 482 | 20241203 | 113100 | 8493894600 | 46150 | 46150 | 46150 | 46100 | 357 |
| 483 | 20241203 | 113000 | 8477421900 | 46150 | 46100 | 46150 | 46100 | 673 |
| 484 | 20241203 | 112900 | 8446375150 | 46100 | 46150 | 46150 | 46100 | 39 |
| 485 | 20241203 | 112800 | 8444575350 | 46100 | 46150 | 46150 | 46100 | 58 |
| 486 | 20241203 | 112700 | 8441900000 | 46150 | 46100 | 46150 | 46100 | 38 |
| 487 | 20241203 | 112600 | 8440147000 | 46150 | 46100 | 46150 | 46100 | 582 |
| 488 | 20241203 | 112500 | 8413315800 | 46050 | 46100 | 46150 | 46050 | 2547 |
| 489 | 20241203 | 112400 | 8295835200 | 46100 | 46100 | 46100 | 46050 | 1020 |
| 490 | 20241203 | 112300 | 8248818900 | 46100 | 46100 | 46100 | 46050 | 572 |
| 491 | 20241203 | 112200 | 8222450550 | 46100 | 46100 | 46100 | 46050 | 2657 |
| 492 | 20241203 | 112100 | 8099970950 | 46100 | 46150 | 46200 | 46100 | 2628 |
| 493 | 20241203 | 112000 | 7978746800 | 46200 | 46150 | 46200 | 46150 | 333 |
| 494 | 20241203 | 111900 | 7963375300 | 46150 | 46100 | 46150 | 46100 | 1172 |
| 495 | 20241203 | 111800 | 7909300400 | 46150 | 46100 | 46150 | 46100 | 141 |
| 496 | 20241203 | 111700 | 7902798500 | 46100 | 46150 | 46200 | 46100 | 1794 |
| 497 | 20241203 | 111600 | 7820012850 | 46200 | 46250 | 46300 | 46150 | 2901 |
| 498 | 20241203 | 111500 | 7685897350 | 46250 | 46250 | 46300 | 46250 | 1052 |
| 499 | 20241203 | 111400 | 7637238450 | 46250 | 46300 | 46300 | 46250 | 432 |
| 500 | 20241203 | 111300 | 7617243650 | 46300 | 46300 | 46350 | 46300 | 1248 |
| 501 | 20241203 | 111200 | 7559456450 | 46350 | 46300 | 46350 | 46300 | 230 |
| 502 | 20241203 | 111100 | 7548805450 | 46300 | 46300 | 46350 | 46300 | 310 |
| 503 | 20241203 | 111000 | 7534450600 | 46350 | 46350 | 46400 | 46350 | 205 |
| 504 | 20241203 | 110900 | 7524948750 | 46350 | 46350 | 46350 | 46350 | 268 |
| 505 | 20241203 | 110800 | 7512526950 | 46400 | 46300 | 46400 | 46300 | 489 |
| 506 | 20241203 | 110700 | 7489871900 | 46350 | 46350 | 46350 | 46300 | 423 |
| 507 | 20241203 | 110600 | 7470278800 | 46300 | 46300 | 46350 | 46300 | 133 |
| 508 | 20241203 | 110500 | 7464120800 | 46350 | 46300 | 46350 | 46300 | 1390 |
| 509 | 20241203 | 110400 | 7399762550 | 46300 | 46350 | 46350 | 46300 | 218 |
| 510 | 20241203 | 110300 | 7389665550 | 46350 | 46350 | 46350 | 46300 | 436 |
| 511 | 20241203 | 110200 | 7369457650 | 46350 | 46350 | 46400 | 46300 | 1016 |
| 512 | 20241203 | 110100 | 7322372750 | 46350 | 46350 | 46400 | 46350 | 123 |
| 513 | 20241203 | 110000 | 7316669900 | 46350 | 46400 | 46400 | 46350 | 20 |
| 514 | 20241203 | 105900 | 7315742800 | 46400 | 46300 | 46400 | 46300 | 1163 |
| 515 | 20241203 | 105800 | 7261856150 | 46350 | 46300 | 46350 | 46300 | 122 |
| 516 | 20241203 | 105700 | 7256204400 | 46300 | 46300 | 46300 | 46300 | 478 |
| 517 | 20241203 | 105600 | 7234073000 | 46300 | 46350 | 46350 | 46300 | 391 |
| 518 | 20241203 | 105500 | 7215969400 | 46300 | 46300 | 46350 | 46300 | 1113 |
| 519 | 20241203 | 105400 | 7164437000 | 46350 | 46350 | 46350 | 46300 | 1376 |
| 520 | 20241203 | 105300 | 7100710650 | 46350 | 46350 | 46350 | 46350 | 969 |
| 521 | 20241203 | 105200 | 7055797500 | 46400 | 46350 | 46400 | 46350 | 98 |
| 522 | 20241203 | 105100 | 7051255100 | 46400 | 46350 | 46400 | 46350 | 61 |
| 523 | 20241203 | 105000 | 7048427650 | 46350 | 46400 | 46400 | 46350 | 19 |
| 524 | 20241203 | 104900 | 7047546400 | 46400 | 46400 | 46450 | 46350 | 1410 |
| 525 | 20241203 | 104800 | 6982131000 | 46350 | 46450 | 46450 | 46350 | 628 |
| 526 | 20241203 | 104700 | 6952998250 | 46450 | 46500 | 46500 | 46400 | 714 |
| 527 | 20241203 | 104600 | 6919844800 | 46450 | 46500 | 46500 | 46450 | 39 |
| 528 | 20241203 | 104500 | 6918032050 | 46500 | 46400 | 46500 | 46400 | 177 |
| 529 | 20241203 | 104400 | 6909815300 | 46450 | 46450 | 46450 | 46400 | 220 |
| 530 | 20241203 | 104300 | 6899596500 | 46500 | 46400 | 46550 | 46400 | 1802 |
| 531 | 20241203 | 104200 | 6815846250 | 46400 | 46400 | 46400 | 46350 | 59 |
| 532 | 20241203 | 104100 | 6813109050 | 46400 | 46350 | 46400 | 46350 | 16 |
| 533 | 20241203 | 104000 | 6812366850 | 46350 | 46450 | 46450 | 46350 | 311 |
| 534 | 20241203 | 103900 | 6797926450 | 46450 | 46400 | 46500 | 46400 | 995 |
| 535 | 20241203 | 103800 | 6751734300 | 46350 | 46400 | 46400 | 46350 | 253 |
| 536 | 20241203 | 103700 | 6739997650 | 46400 | 46400 | 46400 | 46300 | 272 |
| 537 | 20241203 | 103600 | 6727388800 | 46350 | 46400 | 46400 | 46350 | 597 |
| 538 | 20241203 | 103500 | 6699709550 | 46350 | 46350 | 46400 | 46350 | 231 |
| 539 | 20241203 | 103400 | 6689002550 | 46400 | 46350 | 46400 | 46350 | 148 |
| 540 | 20241203 | 103300 | 6682142700 | 46400 | 46350 | 46400 | 46350 | 192 |
| 541 | 20241203 | 103200 | 6673241750 | 46350 | 46350 | 46350 | 46300 | 496 |
| 542 | 20241203 | 103100 | 6650263200 | 46350 | 46300 | 46350 | 46300 | 519 |
| 543 | 20241203 | 103000 | 6626212200 | 46300 | 46350 | 46400 | 46300 | 292 |
| 544 | 20241203 | 102900 | 6612689700 | 46350 | 46350 | 46400 | 46350 | 424 |
| 545 | 20241203 | 102800 | 6593034600 | 46300 | 46350 | 46350 | 46300 | 648 |
| 546 | 20241203 | 102700 | 6563007950 | 46350 | 46400 | 46450 | 46350 | 420 |
| 547 | 20241203 | 102600 | 6543534700 | 46450 | 46450 | 46450 | 46400 | 310 |
| 548 | 20241203 | 102500 | 6529137850 | 46450 | 46450 | 46450 | 46400 | 780 |
| 549 | 20241203 | 102400 | 6492924350 | 46350 | 46400 | 46400 | 46350 | 329 |
| 550 | 20241203 | 102300 | 6477664050 | 46400 | 46350 | 46400 | 46350 | 479 |
| 551 | 20241203 | 102200 | 6455443700 | 46400 | 46350 | 46400 | 46350 | 253 |
| 552 | 20241203 | 102100 | 6443714900 | 46350 | 46300 | 46400 | 46300 | 774 |
| 553 | 20241203 | 102000 | 6407832500 | 46350 | 46300 | 46350 | 46300 | 1230 |
| 554 | 20241203 | 101900 | 6350879150 | 46300 | 46300 | 46400 | 46300 | 1261 |
| 555 | 20241203 | 101800 | 6292433100 | 46350 | 46300 | 46400 | 46250 | 2378 |
| 556 | 20241203 | 101700 | 6182231300 | 46300 | 46300 | 46300 | 46250 | 206 |
| 557 | 20241203 | 101600 | 6172703600 | 46300 | 46250 | 46300 | 46250 | 305 |
| 558 | 20241203 | 101500 | 6158592100 | 46300 | 46250 | 46300 | 46250 | 225 |
| 559 | 20241203 | 101400 | 6148185250 | 46250 | 46200 | 46300 | 46200 | 840 |
| 560 | 20241203 | 101300 | 6109333800 | 46200 | 46200 | 46250 | 46200 | 272 |
| 561 | 20241203 | 101200 | 6096766400 | 46150 | 46150 | 46250 | 46100 | 137 |
| 562 | 20241203 | 101100 | 6090445050 | 46150 | 46100 | 46150 | 46050 | 769 |
| 563 | 20241203 | 101000 | 6054988100 | 46100 | 46150 | 46200 | 46050 | 937 |
| 564 | 20241203 | 100900 | 6011789300 | 46150 | 46250 | 46250 | 46150 | 1548 |
| 565 | 20241203 | 100800 | 5940263500 | 46250 | 46200 | 46250 | 46150 | 533 |
| 566 | 20241203 | 100700 | 5915637150 | 46200 | 46150 | 46250 | 46150 | 1983 |
| 567 | 20241203 | 100600 | 5824014100 | 46150 | 46150 | 46200 | 46150 | 395 |
| 568 | 20241203 | 100500 | 5805783250 | 46200 | 46200 | 46200 | 46150 | 2226 |
| 569 | 20241203 | 100400 | 5703026600 | 46200 | 46250 | 46250 | 46200 | 1676 |
| 570 | 20241203 | 100300 | 5625564350 | 46250 | 46250 | 46300 | 46150 | 3090 |
| 571 | 20241203 | 100200 | 5482800750 | 46250 | 46250 | 46300 | 46200 | 174 |
| 572 | 20241203 | 100100 | 5474754600 | 46250 | 46400 | 46400 | 46250 | 4647 |
| 573 | 20241203 | 100000 | 5259377500 | 46400 | 46450 | 46450 | 46400 | 53 |
| 574 | 20241203 | 095900 | 5256917100 | 46450 | 46450 | 46500 | 46400 | 1151 |
| 575 | 20241203 | 095800 | 5203471100 | 46450 | 46400 | 46450 | 46350 | 1475 |
| 576 | 20241203 | 095700 | 5134986500 | 46400 | 46450 | 46500 | 46400 | 2227 |
| 577 | 20241203 | 095600 | 5031589250 | 46500 | 46500 | 46500 | 46500 | 171 |
| 578 | 20241203 | 095500 | 5023637750 | 46500 | 46500 | 46500 | 46500 | 21 |
| 579 | 20241203 | 095400 | 5022661250 | 46500 | 46550 | 46550 | 46500 | 931 |
| 580 | 20241203 | 095300 | 4979369350 | 46550 | 46600 | 46600 | 46500 | 803 |
| 581 | 20241203 | 095200 | 4941982600 | 46600 | 46600 | 46650 | 46550 | 487 |
| 582 | 20241203 | 095100 | 4919291400 | 46600 | 46600 | 46600 | 46550 | 499 |
| 583 | 20241203 | 095000 | 4896048700 | 46550 | 46600 | 46600 | 46550 | 78 |
| 584 | 20241203 | 094900 | 4892414050 | 46600 | 46600 | 46650 | 46550 | 816 |
| 585 | 20241203 | 094800 | 4854375550 | 46600 | 46600 | 46700 | 46550 | 2684 |
| 586 | 20241203 | 094700 | 4729137300 | 46600 | 46600 | 46650 | 46600 | 112 |
| 587 | 20241203 | 094600 | 4723917250 | 46600 | 46550 | 46650 | 46550 | 734 |
| 588 | 20241203 | 094500 | 4689716150 | 46500 | 46450 | 46550 | 46450 | 678 |
| 589 | 20241203 | 094400 | 4658187700 | 46450 | 46450 | 46450 | 46450 | 158 |
| 590 | 20241203 | 094300 | 4650848600 | 46450 | 46450 | 46450 | 46400 | 935 |
| 591 | 20241203 | 094200 | 4607429700 | 46500 | 46500 | 46550 | 46500 | 1245 |
| 592 | 20241203 | 094100 | 4549537000 | 46500 | 46550 | 46600 | 46500 | 1544 |
| 593 | 20241203 | 094000 | 4477646000 | 46600 | 46550 | 46650 | 46550 | 498 |
| 594 | 20241203 | 093900 | 4454434150 | 46550 | 46600 | 46650 | 46550 | 487 |
| 595 | 20241203 | 093800 | 4431745850 | 46600 | 46650 | 46650 | 46600 | 236 |
| 596 | 20241203 | 093700 | 4420736950 | 46650 | 46500 | 46650 | 46500 | 412 |
| 597 | 20241203 | 093600 | 4401539100 | 46500 | 46600 | 46600 | 46500 | 639 |
| 598 | 20241203 | 093500 | 4371803200 | 46600 | 46600 | 46650 | 46600 | 365 |
| 599 | 20241203 | 093400 | 4354793350 | 46650 | 46650 | 46700 | 46600 | 949 |
| 600 | 20241203 | 093300 | 4310510350 | 46650 | 46600 | 46650 | 46550 | 327 |
| 601 | 20241203 | 093200 | 4295271450 | 46550 | 46600 | 46600 | 46550 | 204 |
| 602 | 20241203 | 093100 | 4285767550 | 46600 | 46500 | 46600 | 46500 | 425 |
| 603 | 20241203 | 093000 | 4265967750 | 46500 | 46500 | 46600 | 46500 | 194 |
| 604 | 20241203 | 092900 | 4256938050 | 46500 | 46450 | 46550 | 46400 | 2577 |
| 605 | 20241203 | 092800 | 4137147800 | 46400 | 46500 | 46600 | 46400 | 2099 |
| 606 | 20241203 | 092700 | 4039546500 | 46500 | 46450 | 46550 | 46400 | 3562 |
| 607 | 20241203 | 092600 | 3873933700 | 46450 | 46500 | 46700 | 46450 | 2322 |
| 608 | 20241203 | 092500 | 3765814550 | 46550 | 46450 | 46550 | 46400 | 1656 |
| 609 | 20241203 | 092400 | 3688878100 | 46450 | 46500 | 46500 | 46400 | 1173 |
| 610 | 20241203 | 092300 | 3634407450 | 46500 | 46500 | 46550 | 46400 | 4609 |
| 611 | 20241203 | 092200 | 3420233450 | 46500 | 46600 | 46600 | 46450 | 3292 |
| 612 | 20241203 | 092100 | 3266998050 | 46600 | 46550 | 46600 | 46450 | 5991 |
| 613 | 20241203 | 092000 | 2988267500 | 46500 | 46700 | 46700 | 46500 | 3193 |
| 614 | 20241203 | 091900 | 2839408250 | 46750 | 46750 | 46750 | 46750 | 88 |
| 615 | 20241203 | 091800 | 2835294250 | 46700 | 46750 | 46750 | 46650 | 1178 |
| 616 | 20241203 | 091700 | 2780279650 | 46750 | 46750 | 46800 | 46700 | 571 |
| 617 | 20241203 | 091600 | 2753585600 | 46750 | 46750 | 46800 | 46700 | 727 |
| 618 | 20241203 | 091500 | 2719611550 | 46800 | 46750 | 46800 | 46650 | 2721 |
| 619 | 20241203 | 091400 | 2592507950 | 46800 | 46950 | 46950 | 46750 | 2632 |
| 620 | 20241203 | 091300 | 2469255050 | 46950 | 47000 | 47000 | 46900 | 2897 |
| 621 | 20241203 | 091200 | 2333286650 | 47000 | 46900 | 47000 | 46900 | 2354 |
| 622 | 20241203 | 091100 | 2222743850 | 46850 | 46700 | 46900 | 46700 | 3356 |
| 623 | 20241203 | 091000 | 2065726850 | 46700 | 46750 | 46800 | 46700 | 3350 |
| 624 | 20241203 | 090900 | 1909145950 | 46750 | 46750 | 46800 | 46700 | 2141 |
| 625 | 20241203 | 090800 | 1809041350 | 46750 | 46750 | 46800 | 46700 | 775 |
| 626 | 20241203 | 090700 | 1772809950 | 46750 | 46650 | 46750 | 46600 | 3070 |
| 627 | 20241203 | 090600 | 1629530300 | 46650 | 46650 | 46700 | 46500 | 3805 |
| 628 | 20241203 | 090500 | 1452248450 | 46650 | 46750 | 46750 | 46650 | 1993 |
| 629 | 20241203 | 090400 | 1359231500 | 46750 | 46700 | 46850 | 46650 | 4882 |
| 630 | 20241203 | 090300 | 1130991500 | 46650 | 46500 | 46700 | 46500 | 12197 |
| 631 | 20241203 | 090200 | 562854200 | 46500 | 46550 | 46550 | 46450 | 1771 |
| 632 | 20241203 | 090100 | 480559350 | 46550 | 46350 | 46600 | 46350 | 2403 |
| 633 | 20241203 | 090000 | 368909100 | 46350 | 46350 | 46700 | 46300 | 7890 |