33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 191100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 3 | 20241230 | 191000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20241230 | 190900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20241230 | 190800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20241230 | 190700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20241230 | 190600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20241230 | 190500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20241230 | 190400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20241230 | 190300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20241230 | 190200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20241230 | 190100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20241230 | 190000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20241230 | 185900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20241230 | 185800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20241230 | 185700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20241230 | 185600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20241230 | 185500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20241230 | 185400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20241230 | 185300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20241230 | 185200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20241230 | 185100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20241230 | 185000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20241230 | 184900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20241230 | 184800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20241230 | 184700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20241230 | 184600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20241230 | 184500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20241230 | 184400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20241230 | 184300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20241230 | 184200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20241230 | 184100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 33 | 20241230 | 184000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20241230 | 183900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20241230 | 183800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20241230 | 183700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20241230 | 183600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20241230 | 183500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20241230 | 183400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20241230 | 183300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20241230 | 183200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20241230 | 183100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20241230 | 183000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20241230 | 182900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20241230 | 182800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20241230 | 182700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20241230 | 182600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20241230 | 182500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20241230 | 182400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20241230 | 182300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20241230 | 182200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20241230 | 182100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20241230 | 182000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20241230 | 181900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20241230 | 181800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20241230 | 181700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20241230 | 181600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20241230 | 181500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20241230 | 181400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20241230 | 181300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20241230 | 181200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20241230 | 181100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 63 | 20241230 | 181000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20241230 | 180900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20241230 | 180800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20241230 | 180700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20241230 | 180600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20241230 | 180500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20241230 | 180400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20241230 | 180300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20241230 | 180200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20241230 | 180100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20241230 | 180000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20241230 | 175900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20241230 | 175800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20241230 | 175700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20241230 | 175600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20241230 | 175500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20241230 | 175400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20241230 | 175300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20241230 | 175200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20241230 | 175100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20241230 | 175000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20241230 | 174900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20241230 | 174800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20241230 | 174700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20241230 | 174600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20241230 | 174500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20241230 | 174400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20241230 | 174300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20241230 | 174200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20241230 | 174100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 93 | 20241230 | 174000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20241230 | 173900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20241230 | 173800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20241230 | 173700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20241230 | 173600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20241230 | 173500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20241230 | 173400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20241230 | 173300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20241230 | 173200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20241230 | 173100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20241230 | 173000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20241230 | 172900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20241230 | 172800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20241230 | 172700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20241230 | 172600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20241230 | 172500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20241230 | 172400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20241230 | 172300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20241230 | 172200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20241230 | 172100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20241230 | 172000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20241230 | 171900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20241230 | 171800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20241230 | 171700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20241230 | 171600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20241230 | 171500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20241230 | 171400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20241230 | 171300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20241230 | 171200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20241230 | 171100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 123 | 20241230 | 171000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20241230 | 170900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20241230 | 170800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20241230 | 170700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20241230 | 170600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20241230 | 170500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20241230 | 170400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20241230 | 170300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20241230 | 170200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20241230 | 170100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20241230 | 170000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20241230 | 165900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20241230 | 165800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20241230 | 165700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20241230 | 165600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20241230 | 165500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20241230 | 165400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20241230 | 165300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20241230 | 165200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20241230 | 165100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20241230 | 165000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20241230 | 164900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20241230 | 164800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20241230 | 164700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20241230 | 164600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20241230 | 164500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20241230 | 164400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20241230 | 164300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20241230 | 164200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20241230 | 164100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 153 | 20241230 | 164000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20241230 | 163900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20241230 | 163800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20241230 | 163700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20241230 | 163600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20241230 | 163500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20241230 | 163400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20241230 | 163300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20241230 | 163200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20241230 | 163100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20241230 | 163000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20241230 | 162900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20241230 | 162800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20241230 | 162700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20241230 | 162600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20241230 | 162500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20241230 | 162400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20241230 | 162300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20241230 | 162200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20241230 | 162100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20241230 | 162000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20241230 | 161900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20241230 | 161800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20241230 | 161700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20241230 | 161600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20241230 | 161500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20241230 | 161400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20241230 | 161300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20241230 | 161200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20241230 | 161100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 183 | 20241230 | 161000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20241230 | 160900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20241230 | 160800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20241230 | 160700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20241230 | 160600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20241230 | 160500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20241230 | 160400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20241230 | 160300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20241230 | 160200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20241230 | 160100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20241230 | 160000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20241230 | 155900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20241230 | 155800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20241230 | 155700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20241230 | 155600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20241230 | 155500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20241230 | 155400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20241230 | 155300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20241230 | 155200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20241230 | 155100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20241230 | 155000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20241230 | 154900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20241230 | 154800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20241230 | 154700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20241230 | 154600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20241230 | 154500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20241230 | 154400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20241230 | 154300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20241230 | 154200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20241230 | 154100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 213 | 20241230 | 154000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20241230 | 153900 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20241230 | 153800 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20241230 | 153700 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20241230 | 153600 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20241230 | 153500 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20241230 | 153400 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20241230 | 153300 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20241230 | 153200 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20241230 | 153100 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20241230 | 153000 | 18422677800 | 44850 | 44850 | 44850 | 44850 | 4425 |
| 224 | 20241230 | 152900 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20241230 | 152800 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20241230 | 152700 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20241230 | 152600 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20241230 | 152500 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20241230 | 152400 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20241230 | 152300 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20241230 | 152200 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20241230 | 152100 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20241230 | 152000 | 18224216550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20241230 | 151900 | 18224216550 | 44700 | 44800 | 44850 | 44650 | 2756 |
| 235 | 20241230 | 151800 | 18100847050 | 44800 | 44750 | 44800 | 44700 | 1047 |
| 236 | 20241230 | 151700 | 18053998850 | 44750 | 44700 | 44750 | 44700 | 232 |
| 237 | 20241230 | 151600 | 18043626450 | 44750 | 44750 | 44800 | 44700 | 570 |
| 238 | 20241230 | 151500 | 18018129400 | 44750 | 44650 | 44850 | 44600 | 2614 |
| 239 | 20241230 | 151400 | 17901192100 | 44650 | 44650 | 44650 | 44550 | 128 |
| 240 | 20241230 | 151300 | 17895478700 | 44600 | 44500 | 44600 | 44500 | 1554 |
| 241 | 20241230 | 151200 | 17826272100 | 44500 | 44500 | 44550 | 44450 | 334 |
| 242 | 20241230 | 151100 | 17811405250 | 44450 | 44500 | 44500 | 44450 | 542 |
| 243 | 20241230 | 151000 | 17787301550 | 44550 | 44600 | 44600 | 44550 | 198 |
| 244 | 20241230 | 150900 | 17778475650 | 44550 | 44550 | 44600 | 44500 | 252 |
| 245 | 20241230 | 150800 | 17767250100 | 44500 | 44550 | 44600 | 44500 | 639 |
| 246 | 20241230 | 150700 | 17738787000 | 44550 | 44600 | 44600 | 44550 | 88 |
| 247 | 20241230 | 150600 | 17734864550 | 44600 | 44650 | 44650 | 44600 | 225 |
| 248 | 20241230 | 150500 | 17724826150 | 44600 | 44550 | 44650 | 44550 | 94 |
| 249 | 20241230 | 150400 | 17720636000 | 44550 | 44550 | 44650 | 44550 | 918 |
| 250 | 20241230 | 150300 | 17679694200 | 44550 | 44650 | 44700 | 44550 | 476 |
| 251 | 20241230 | 150200 | 17658448200 | 44650 | 44700 | 44700 | 44600 | 190 |
| 252 | 20241230 | 150100 | 17649959700 | 44750 | 44500 | 44750 | 44500 | 1231 |
| 253 | 20241230 | 150000 | 17595036700 | 44500 | 44500 | 44500 | 44500 | 477 |
| 254 | 20241230 | 145900 | 17573810200 | 44450 | 44450 | 44500 | 44450 | 84 |
| 255 | 20241230 | 145800 | 17570074900 | 44450 | 44500 | 44500 | 44450 | 160 |
| 256 | 20241230 | 145700 | 17562954950 | 44500 | 44450 | 44500 | 44400 | 359 |
| 257 | 20241230 | 145600 | 17546995500 | 44400 | 44350 | 44450 | 44350 | 123 |
| 258 | 20241230 | 145500 | 17541528800 | 44450 | 44450 | 44450 | 44350 | 258 |
| 259 | 20241230 | 145400 | 17530072400 | 44450 | 44400 | 44450 | 44400 | 135 |
| 260 | 20241230 | 145300 | 17524074650 | 44400 | 44400 | 44450 | 44400 | 125 |
| 261 | 20241230 | 145200 | 17518524600 | 44400 | 44400 | 44400 | 44400 | 133 |
| 262 | 20241230 | 145100 | 17512619400 | 44350 | 44350 | 44350 | 44350 | 109 |
| 263 | 20241230 | 145000 | 17507785250 | 44350 | 44400 | 44400 | 44300 | 85 |
| 264 | 20241230 | 144900 | 17504015550 | 44300 | 44300 | 44400 | 44300 | 164 |
| 265 | 20241230 | 144800 | 17496744150 | 44300 | 44300 | 44400 | 44250 | 256 |
| 266 | 20241230 | 144700 | 17485401650 | 44200 | 44350 | 44350 | 44200 | 423 |
| 267 | 20241230 | 144600 | 17466659500 | 44200 | 44400 | 44400 | 44200 | 1642 |
| 268 | 20241230 | 144500 | 17393921650 | 44400 | 44500 | 44500 | 44400 | 488 |
| 269 | 20241230 | 144400 | 17372246100 | 44450 | 44450 | 44450 | 44400 | 352 |
| 270 | 20241230 | 144300 | 17356603500 | 44450 | 44400 | 44450 | 44400 | 255 |
| 271 | 20241230 | 144200 | 17345271900 | 44450 | 44500 | 44500 | 44450 | 699 |
| 272 | 20241230 | 144100 | 17314183100 | 44550 | 44450 | 44550 | 44450 | 510 |
| 273 | 20241230 | 144000 | 17291500700 | 44450 | 44550 | 44550 | 44450 | 234 |
| 274 | 20241230 | 143900 | 17281083700 | 44550 | 44600 | 44650 | 44550 | 504 |
| 275 | 20241230 | 143800 | 17258627050 | 44650 | 44650 | 44650 | 44600 | 561 |
| 276 | 20241230 | 143700 | 17233588200 | 44650 | 44650 | 44650 | 44650 | 108 |
| 277 | 20241230 | 143600 | 17228766000 | 44600 | 44600 | 44650 | 44600 | 128 |
| 278 | 20241230 | 143500 | 17223051600 | 44600 | 44650 | 44650 | 44600 | 132 |
| 279 | 20241230 | 143400 | 17217162950 | 44650 | 44600 | 44650 | 44600 | 197 |
| 280 | 20241230 | 143300 | 17208374200 | 44600 | 44600 | 44600 | 44550 | 267 |
| 281 | 20241230 | 143200 | 17196467750 | 44600 | 44600 | 44600 | 44550 | 58 |
| 282 | 20241230 | 143100 | 17193882200 | 44600 | 44650 | 44650 | 44550 | 24 |
| 283 | 20241230 | 143000 | 17192812300 | 44650 | 44650 | 44700 | 44600 | 27 |
| 284 | 20241230 | 142900 | 17191606700 | 44600 | 44600 | 44600 | 44600 | 55 |
| 285 | 20241230 | 142800 | 17189153700 | 44600 | 44650 | 44700 | 44550 | 359 |
| 286 | 20241230 | 142700 | 17173121400 | 44700 | 44650 | 44700 | 44650 | 185 |
| 287 | 20241230 | 142600 | 17164861050 | 44600 | 44650 | 44650 | 44600 | 71 |
| 288 | 20241230 | 142500 | 17161691800 | 44650 | 44650 | 44700 | 44650 | 101 |
| 289 | 20241230 | 142400 | 17157179650 | 44650 | 44700 | 44700 | 44650 | 89 |
| 290 | 20241230 | 142300 | 17153202350 | 44700 | 44650 | 44750 | 44650 | 184 |
| 291 | 20241230 | 142200 | 17144980500 | 44650 | 44600 | 44650 | 44600 | 46 |
| 292 | 20241230 | 142100 | 17142928700 | 44600 | 44650 | 44650 | 44600 | 103 |
| 293 | 20241230 | 142000 | 17138334350 | 44650 | 44600 | 44650 | 44550 | 270 |
| 294 | 20241230 | 141900 | 17126300250 | 44600 | 44600 | 44700 | 44550 | 155 |
| 295 | 20241230 | 141800 | 17119379950 | 44550 | 44700 | 44700 | 44550 | 320 |
| 296 | 20241230 | 141700 | 17105105950 | 44750 | 44650 | 44750 | 44600 | 34 |
| 297 | 20241230 | 141600 | 17103588900 | 44750 | 44650 | 44750 | 44650 | 14 |
| 298 | 20241230 | 141500 | 17102963600 | 44650 | 44750 | 44750 | 44650 | 40 |
| 299 | 20241230 | 141400 | 17101176800 | 44650 | 44800 | 44800 | 44650 | 2554 |
| 300 | 20241230 | 141300 | 16987108450 | 44800 | 44700 | 44850 | 44600 | 360 |
| 301 | 20241230 | 141200 | 16971011700 | 44700 | 44650 | 44700 | 44500 | 1551 |
| 302 | 20241230 | 141100 | 16901901200 | 44700 | 44700 | 44700 | 44650 | 42 |
| 303 | 20241230 | 141000 | 16900023850 | 44700 | 44700 | 44750 | 44600 | 287 |
| 304 | 20241230 | 140900 | 16887195550 | 44700 | 44550 | 44700 | 44500 | 734 |
| 305 | 20241230 | 140800 | 16854439950 | 44600 | 44500 | 44600 | 44450 | 605 |
| 306 | 20241230 | 140700 | 16827518300 | 44500 | 44500 | 44550 | 44500 | 99 |
| 307 | 20241230 | 140600 | 16823112650 | 44550 | 44550 | 44550 | 44550 | 103 |
| 308 | 20241230 | 140500 | 16818524000 | 44550 | 44450 | 44550 | 44450 | 136 |
| 309 | 20241230 | 140400 | 16812475650 | 44450 | 44500 | 44500 | 44400 | 1137 |
| 310 | 20241230 | 140300 | 16761988450 | 44400 | 44500 | 44600 | 44400 | 1005 |
| 311 | 20241230 | 140200 | 16717272700 | 44500 | 44550 | 44600 | 44350 | 1132 |
| 312 | 20241230 | 140100 | 16666960350 | 44550 | 44700 | 44700 | 44550 | 552 |
| 313 | 20241230 | 140000 | 16642334550 | 44650 | 44850 | 44850 | 44650 | 419 |
| 314 | 20241230 | 135900 | 16623605350 | 44750 | 44800 | 44800 | 44750 | 398 |
| 315 | 20241230 | 135800 | 16605780300 | 44800 | 44850 | 44900 | 44750 | 75 |
| 316 | 20241230 | 135700 | 16602419150 | 44850 | 44750 | 44900 | 44700 | 978 |
| 317 | 20241230 | 135600 | 16558591150 | 44800 | 44900 | 44900 | 44750 | 144 |
| 318 | 20241230 | 135500 | 16552138850 | 44850 | 44900 | 44900 | 44850 | 337 |
| 319 | 20241230 | 135400 | 16537019850 | 44900 | 44950 | 45000 | 44850 | 566 |
| 320 | 20241230 | 135300 | 16511605100 | 44950 | 44800 | 45000 | 44800 | 1109 |
| 321 | 20241230 | 135200 | 16461801050 | 44800 | 44800 | 44800 | 44700 | 488 |
| 322 | 20241230 | 135100 | 16439962100 | 44800 | 44800 | 44800 | 44750 | 281 |
| 323 | 20241230 | 135000 | 16427375900 | 44750 | 44750 | 44800 | 44750 | 128 |
| 324 | 20241230 | 134900 | 16421647600 | 44800 | 44850 | 44850 | 44800 | 212 |
| 325 | 20241230 | 134800 | 16412147400 | 44850 | 44800 | 44850 | 44800 | 613 |
| 326 | 20241230 | 134700 | 16384656450 | 44800 | 44850 | 44850 | 44800 | 38 |
| 327 | 20241230 | 134600 | 16382953500 | 44850 | 44800 | 44850 | 44800 | 151 |
| 328 | 20241230 | 134500 | 16376187100 | 44850 | 44800 | 44850 | 44800 | 207 |
| 329 | 20241230 | 134400 | 16366913050 | 44800 | 44950 | 44950 | 44800 | 1393 |
| 330 | 20241230 | 134300 | 16304399500 | 44950 | 45000 | 45050 | 44900 | 459 |
| 331 | 20241230 | 134200 | 16283755000 | 45050 | 45000 | 45050 | 45000 | 189 |
| 332 | 20241230 | 134100 | 16275248800 | 45000 | 45050 | 45100 | 45000 | 394 |
| 333 | 20241230 | 134000 | 16257500900 | 45100 | 45100 | 45100 | 45000 | 543 |
| 334 | 20241230 | 133900 | 16233032300 | 45150 | 45150 | 45150 | 45000 | 845 |
| 335 | 20241230 | 133800 | 16194947300 | 45150 | 45200 | 45200 | 45100 | 673 |
| 336 | 20241230 | 133700 | 16164536300 | 45200 | 45300 | 45350 | 45150 | 711 |
| 337 | 20241230 | 133600 | 16132392050 | 45300 | 45500 | 45500 | 45300 | 2482 |
| 338 | 20241230 | 133500 | 16019655600 | 45500 | 45200 | 45500 | 45200 | 3716 |
| 339 | 20241230 | 133400 | 15850977550 | 45200 | 45100 | 45200 | 45100 | 1938 |
| 340 | 20241230 | 133300 | 15763498850 | 45050 | 45050 | 45150 | 45050 | 866 |
| 341 | 20241230 | 133200 | 15724429500 | 45100 | 45150 | 45150 | 44950 | 773 |
| 342 | 20241230 | 133100 | 15689593600 | 45150 | 44750 | 45300 | 44750 | 7280 |
| 343 | 20241230 | 133000 | 15361749850 | 44700 | 44750 | 44750 | 44700 | 63 |
| 344 | 20241230 | 132900 | 15358931900 | 44750 | 44750 | 44750 | 44700 | 125 |
| 345 | 20241230 | 132800 | 15353339500 | 44750 | 44700 | 44750 | 44700 | 89 |
| 346 | 20241230 | 132700 | 15349359450 | 44700 | 44650 | 44750 | 44650 | 170 |
| 347 | 20241230 | 132600 | 15341762650 | 44700 | 44650 | 44700 | 44650 | 73 |
| 348 | 20241230 | 132500 | 15338500050 | 44650 | 44650 | 44700 | 44600 | 251 |
| 349 | 20241230 | 132400 | 15327299200 | 44650 | 44600 | 44650 | 44550 | 285 |
| 350 | 20241230 | 132300 | 15314587700 | 44600 | 44650 | 44650 | 44600 | 117 |
| 351 | 20241230 | 132200 | 15309368850 | 44700 | 44700 | 44700 | 44600 | 152 |
| 352 | 20241230 | 132100 | 15302584250 | 44700 | 44700 | 44700 | 44650 | 89 |
| 353 | 20241230 | 132000 | 15298606950 | 44700 | 44700 | 44700 | 44700 | 26 |
| 354 | 20241230 | 131900 | 15297444750 | 44750 | 44700 | 44750 | 44700 | 171 |
| 355 | 20241230 | 131800 | 15289800800 | 44600 | 44700 | 44700 | 44600 | 240 |
| 356 | 20241230 | 131700 | 15279094500 | 44700 | 44700 | 44750 | 44700 | 84 |
| 357 | 20241230 | 131600 | 15275337100 | 44700 | 44750 | 44750 | 44700 | 126 |
| 358 | 20241230 | 131500 | 15269704100 | 44750 | 44750 | 44750 | 44600 | 103 |
| 359 | 20241230 | 131400 | 15265095000 | 44750 | 44750 | 44800 | 44750 | 214 |
| 360 | 20241230 | 131300 | 15255516450 | 44750 | 44800 | 44800 | 44750 | 549 |
| 361 | 20241230 | 131200 | 15230944400 | 44750 | 44700 | 44750 | 44700 | 173 |
| 362 | 20241230 | 131100 | 15223205050 | 44800 | 44550 | 44800 | 44500 | 230 |
| 363 | 20241230 | 131000 | 15212939300 | 44550 | 44450 | 44550 | 44450 | 97 |
| 364 | 20241230 | 130900 | 15208619250 | 44450 | 44450 | 44450 | 44450 | 161 |
| 365 | 20241230 | 130800 | 15201462800 | 44550 | 44450 | 44550 | 44350 | 658 |
| 366 | 20241230 | 130700 | 15172257300 | 44450 | 44550 | 44550 | 44450 | 237 |
| 367 | 20241230 | 130600 | 15161713350 | 44450 | 44600 | 44600 | 44450 | 1052 |
| 368 | 20241230 | 130500 | 15114881300 | 44550 | 44750 | 44850 | 44550 | 3443 |
| 369 | 20241230 | 130400 | 14960920500 | 44750 | 44650 | 44750 | 44600 | 445 |
| 370 | 20241230 | 130300 | 14941035150 | 44650 | 44550 | 44650 | 44500 | 343 |
| 371 | 20241230 | 130200 | 14925736700 | 44550 | 44600 | 44600 | 44550 | 542 |
| 372 | 20241230 | 130100 | 14901579200 | 44500 | 44500 | 44600 | 44500 | 454 |
| 373 | 20241230 | 130000 | 14881342950 | 44550 | 44450 | 44550 | 44450 | 223 |
| 374 | 20241230 | 125900 | 14871416600 | 44450 | 44450 | 44500 | 44450 | 35 |
| 375 | 20241230 | 125800 | 14869860700 | 44450 | 44350 | 44450 | 44350 | 122 |
| 376 | 20241230 | 125700 | 14864438400 | 44400 | 44500 | 44500 | 44350 | 1333 |
| 377 | 20241230 | 125600 | 14805193400 | 44500 | 44600 | 44650 | 44500 | 557 |
| 378 | 20241230 | 125500 | 14780381950 | 44600 | 44600 | 44600 | 44550 | 142 |
| 379 | 20241230 | 125400 | 14774048850 | 44600 | 44500 | 44600 | 44500 | 559 |
| 380 | 20241230 | 125300 | 14749126200 | 44500 | 44450 | 44500 | 44450 | 213 |
| 381 | 20241230 | 125200 | 14739651750 | 44500 | 44550 | 44600 | 44500 | 479 |
| 382 | 20241230 | 125100 | 14718324500 | 44550 | 44550 | 44550 | 44550 | 383 |
| 383 | 20241230 | 125000 | 14701261850 | 44550 | 44450 | 44550 | 44450 | 293 |
| 384 | 20241230 | 124900 | 14688218150 | 44500 | 44550 | 44550 | 44500 | 413 |
| 385 | 20241230 | 124800 | 14669838400 | 44550 | 44500 | 44550 | 44500 | 104 |
| 386 | 20241230 | 124700 | 14665205350 | 44500 | 44500 | 44550 | 44500 | 403 |
| 387 | 20241230 | 124600 | 14647270100 | 44450 | 44450 | 44500 | 44450 | 114 |
| 388 | 20241230 | 124500 | 14642202700 | 44450 | 44300 | 44450 | 44300 | 557 |
| 389 | 20241230 | 124400 | 14617485750 | 44350 | 44350 | 44400 | 44300 | 372 |
| 390 | 20241230 | 124300 | 14600993600 | 44350 | 44350 | 44350 | 44300 | 272 |
| 391 | 20241230 | 124200 | 14588937700 | 44350 | 44350 | 44350 | 44350 | 20 |
| 392 | 20241230 | 124100 | 14588050700 | 44300 | 44350 | 44350 | 44300 | 62 |
| 393 | 20241230 | 124000 | 14585301650 | 44350 | 44350 | 44400 | 44350 | 259 |
| 394 | 20241230 | 123900 | 14573804250 | 44350 | 44250 | 44350 | 44250 | 271 |
| 395 | 20241230 | 123800 | 14561791750 | 44250 | 44150 | 44250 | 44100 | 306 |
| 396 | 20241230 | 123700 | 14548275350 | 44150 | 44200 | 44200 | 44150 | 47 |
| 397 | 20241230 | 123600 | 14546200250 | 44200 | 44250 | 44250 | 44200 | 24 |
| 398 | 20241230 | 123500 | 14545139200 | 44150 | 44200 | 44200 | 44150 | 78 |
| 399 | 20241230 | 123400 | 14541692950 | 44200 | 44250 | 44250 | 44050 | 330 |
| 400 | 20241230 | 123300 | 14527121000 | 44250 | 44300 | 44300 | 44250 | 38 |
| 401 | 20241230 | 123200 | 14525438600 | 44250 | 44150 | 44250 | 44050 | 555 |
| 402 | 20241230 | 123100 | 14500914250 | 44150 | 44250 | 44250 | 44150 | 311 |
| 403 | 20241230 | 123000 | 14487182800 | 44250 | 44250 | 44250 | 44150 | 484 |
| 404 | 20241230 | 122900 | 14465776750 | 44250 | 44300 | 44300 | 44250 | 77 |
| 405 | 20241230 | 122800 | 14462368900 | 44300 | 44200 | 44300 | 44200 | 9 |
| 406 | 20241230 | 122700 | 14461970400 | 44200 | 44250 | 44300 | 44200 | 304 |
| 407 | 20241230 | 122600 | 14448519200 | 44250 | 44300 | 44300 | 44250 | 71 |
| 408 | 20241230 | 122500 | 14445375650 | 44300 | 44300 | 44400 | 44300 | 257 |
| 409 | 20241230 | 122400 | 14433990450 | 44300 | 44300 | 44300 | 44300 | 219 |
| 410 | 20241230 | 122300 | 14424288750 | 44300 | 44400 | 44400 | 44300 | 85 |
| 411 | 20241230 | 122200 | 14420518200 | 44500 | 44500 | 44500 | 44350 | 149 |
| 412 | 20241230 | 122100 | 14413907600 | 44350 | 44550 | 44600 | 44350 | 536 |
| 413 | 20241230 | 122000 | 14390043150 | 44600 | 44400 | 44600 | 44400 | 505 |
| 414 | 20241230 | 121900 | 14367559950 | 44400 | 44400 | 44450 | 44350 | 273 |
| 415 | 20241230 | 121800 | 14355430550 | 44400 | 44400 | 44450 | 44400 | 322 |
| 416 | 20241230 | 121700 | 14341119600 | 44450 | 44400 | 44450 | 44400 | 96 |
| 417 | 20241230 | 121600 | 14336857150 | 44250 | 44050 | 44350 | 44050 | 585 |
| 418 | 20241230 | 121500 | 14310927450 | 44050 | 44250 | 44300 | 44000 | 385 |
| 419 | 20241230 | 121400 | 14293954400 | 44250 | 44250 | 44300 | 44200 | 175 |
| 420 | 20241230 | 121300 | 14286208950 | 44300 | 44350 | 44350 | 44300 | 620 |
| 421 | 20241230 | 121200 | 14258738900 | 44350 | 44300 | 44350 | 44250 | 787 |
| 422 | 20241230 | 121100 | 14223872400 | 44250 | 44150 | 44300 | 44100 | 336 |
| 423 | 20241230 | 121000 | 14209014350 | 44050 | 44050 | 44150 | 44000 | 179 |
| 424 | 20241230 | 120900 | 14201124150 | 44000 | 44100 | 44100 | 43950 | 211 |
| 425 | 20241230 | 120800 | 14191848300 | 44000 | 44000 | 44000 | 44000 | 91 |
| 426 | 20241230 | 120700 | 14187844300 | 44000 | 43900 | 44000 | 43900 | 131 |
| 427 | 20241230 | 120600 | 14182085150 | 44000 | 44100 | 44100 | 43900 | 5129 |
| 428 | 20241230 | 120500 | 13956418400 | 44150 | 44150 | 44150 | 44100 | 556 |
| 429 | 20241230 | 120400 | 13931874400 | 44150 | 44200 | 44200 | 44150 | 166 |
| 430 | 20241230 | 120300 | 13924542900 | 44200 | 44300 | 44300 | 44200 | 309 |
| 431 | 20241230 | 120200 | 13910871150 | 44300 | 44250 | 44300 | 44250 | 236 |
| 432 | 20241230 | 120100 | 13900423500 | 44250 | 44200 | 44300 | 44200 | 302 |
| 433 | 20241230 | 120000 | 13887064400 | 44200 | 44300 | 44350 | 44200 | 206 |
| 434 | 20241230 | 115900 | 13877943050 | 44350 | 44200 | 44450 | 44200 | 323 |
| 435 | 20241230 | 115800 | 13863616100 | 44350 | 44250 | 44350 | 44200 | 1216 |
| 436 | 20241230 | 115700 | 13809737900 | 44300 | 44250 | 44350 | 44250 | 181 |
| 437 | 20241230 | 115600 | 13801719450 | 44250 | 44200 | 44250 | 44200 | 382 |
| 438 | 20241230 | 115500 | 13784832000 | 44200 | 44200 | 44250 | 44150 | 245 |
| 439 | 20241230 | 115400 | 13774004050 | 44200 | 44050 | 45100 | 44050 | 3455 |
| 440 | 20241230 | 115300 | 13620056200 | 44050 | 44100 | 44200 | 44000 | 1958 |
| 441 | 20241230 | 115200 | 13533787550 | 44100 | 44350 | 44350 | 44100 | 763 |
| 442 | 20241230 | 115100 | 13500053350 | 44350 | 44350 | 44400 | 44350 | 476 |
| 443 | 20241230 | 115000 | 13478934900 | 44300 | 44350 | 44500 | 44300 | 566 |
| 444 | 20241230 | 114900 | 13453813700 | 44350 | 44300 | 44350 | 44200 | 479 |
| 445 | 20241230 | 114800 | 13432573900 | 44300 | 44250 | 44300 | 44100 | 2242 |
| 446 | 20241230 | 114700 | 13333543650 | 44250 | 44250 | 44300 | 44250 | 203 |
| 447 | 20241230 | 114600 | 13324556050 | 44300 | 44250 | 44300 | 44250 | 219 |
| 448 | 20241230 | 114500 | 13314854550 | 44300 | 44250 | 44300 | 44200 | 384 |
| 449 | 20241230 | 114400 | 13297863550 | 44100 | 44300 | 44300 | 44100 | 857 |
| 450 | 20241230 | 114300 | 13260011550 | 44300 | 44250 | 44350 | 44250 | 294 |
| 451 | 20241230 | 114200 | 13246987550 | 44150 | 44200 | 44200 | 44150 | 840 |
| 452 | 20241230 | 114100 | 13209890550 | 44200 | 44350 | 44350 | 44150 | 535 |
| 453 | 20241230 | 114000 | 13186233150 | 44400 | 44450 | 44500 | 44300 | 254 |
| 454 | 20241230 | 113900 | 13174958050 | 44450 | 44350 | 44450 | 44150 | 1464 |
| 455 | 20241230 | 113800 | 13110171100 | 44350 | 44350 | 44500 | 44350 | 887 |
| 456 | 20241230 | 113700 | 13070803550 | 44350 | 44300 | 44450 | 44100 | 2438 |
| 457 | 20241230 | 113600 | 12962870400 | 44300 | 44650 | 44650 | 44250 | 4185 |
| 458 | 20241230 | 113500 | 12777007650 | 44650 | 44800 | 44850 | 44550 | 2577 |
| 459 | 20241230 | 113400 | 12661835550 | 44850 | 45200 | 45250 | 44850 | 3941 |
| 460 | 20241230 | 113300 | 12484533950 | 45200 | 44950 | 45300 | 44950 | 2839 |
| 461 | 20241230 | 113200 | 12356290900 | 44950 | 45150 | 45150 | 44900 | 1556 |
| 462 | 20241230 | 113100 | 12286262450 | 45200 | 44900 | 45200 | 44900 | 1419 |
| 463 | 20241230 | 113000 | 12222309500 | 44900 | 44900 | 45050 | 44900 | 584 |
| 464 | 20241230 | 112900 | 12196078100 | 45050 | 44950 | 45100 | 44750 | 2561 |
| 465 | 20241230 | 112800 | 12081120900 | 44950 | 45100 | 45200 | 44950 | 1929 |
| 466 | 20241230 | 112700 | 11994148300 | 45100 | 45200 | 45200 | 45000 | 2080 |
| 467 | 20241230 | 112600 | 11900414550 | 45200 | 45000 | 45200 | 44850 | 1461 |
| 468 | 20241230 | 112500 | 11834665100 | 45050 | 45150 | 45200 | 44950 | 2887 |
| 469 | 20241230 | 112400 | 11704519200 | 45100 | 45200 | 45250 | 45000 | 4201 |
| 470 | 20241230 | 112300 | 11514987800 | 45250 | 45050 | 45300 | 45000 | 2052 |
| 471 | 20241230 | 112200 | 11422404450 | 45100 | 45000 | 45250 | 44950 | 2351 |
| 472 | 20241230 | 112100 | 11316239250 | 44900 | 45300 | 45400 | 44900 | 5863 |
| 473 | 20241230 | 112000 | 11051479150 | 45300 | 44700 | 45550 | 44600 | 9592 |
| 474 | 20241230 | 111900 | 10617753150 | 44650 | 45250 | 45400 | 44650 | 14695 |
| 475 | 20241230 | 111800 | 9956696350 | 45400 | 45950 | 45950 | 44950 | 21312 |
| 476 | 20241230 | 111700 | 8987008800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 477 | 20241230 | 111600 | 8987008800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 478 | 20241230 | 111500 | 8987008800 | 46150 | 44500 | 46150 | 44450 | 23438 |
| 479 | 20241230 | 111400 | 7922602850 | 44550 | 44350 | 44600 | 44350 | 1119 |
| 480 | 20241230 | 111300 | 7872815600 | 44350 | 44200 | 44400 | 44200 | 318 |
| 481 | 20241230 | 111200 | 7858707500 | 44250 | 44050 | 44250 | 44000 | 924 |
| 482 | 20241230 | 111100 | 7817890000 | 44000 | 44000 | 44150 | 44000 | 426 |
| 483 | 20241230 | 111000 | 7799136550 | 44000 | 44000 | 44050 | 44000 | 527 |
| 484 | 20241230 | 110900 | 7775941950 | 44000 | 44100 | 44100 | 43900 | 1125 |
| 485 | 20241230 | 110800 | 7726462150 | 44100 | 44000 | 44150 | 43950 | 1042 |
| 486 | 20241230 | 110700 | 7680577700 | 44000 | 44150 | 44200 | 44000 | 1390 |
| 487 | 20241230 | 110600 | 7619308500 | 44150 | 44450 | 44550 | 44100 | 3381 |
| 488 | 20241230 | 110500 | 7469778400 | 44400 | 44900 | 44900 | 44400 | 4073 |
| 489 | 20241230 | 110400 | 7288002050 | 44900 | 44550 | 45050 | 44450 | 19790 |
| 490 | 20241230 | 110300 | 6400888850 | 44650 | 44100 | 44850 | 44050 | 21033 |
| 491 | 20241230 | 110200 | 5464154200 | 44050 | 44250 | 44350 | 44000 | 5675 |
| 492 | 20241230 | 110100 | 5213542150 | 44350 | 44250 | 44400 | 44150 | 3210 |
| 493 | 20241230 | 110000 | 5071268950 | 44150 | 44050 | 44250 | 44050 | 2043 |
| 494 | 20241230 | 105900 | 4981023200 | 44200 | 43800 | 44250 | 43800 | 1345 |
| 495 | 20241230 | 105800 | 4921654450 | 43750 | 43650 | 43850 | 43650 | 638 |
| 496 | 20241230 | 105700 | 4893709750 | 43700 | 43800 | 43850 | 43600 | 1841 |
| 497 | 20241230 | 105600 | 4813307500 | 43950 | 44100 | 44100 | 43650 | 3377 |
| 498 | 20241230 | 105500 | 4665412800 | 44050 | 44100 | 44150 | 44000 | 2183 |
| 499 | 20241230 | 105400 | 4569221000 | 44150 | 44300 | 44400 | 44050 | 7132 |
| 500 | 20241230 | 105300 | 4253763950 | 44300 | 44000 | 44350 | 43850 | 4890 |
| 501 | 20241230 | 105200 | 4038211150 | 44000 | 44000 | 44200 | 43900 | 2508 |
| 502 | 20241230 | 105100 | 3927543850 | 44000 | 43700 | 44250 | 43650 | 8564 |
| 503 | 20241230 | 105000 | 3550436800 | 43650 | 43700 | 43800 | 43550 | 1488 |
| 504 | 20241230 | 104900 | 3485500350 | 43750 | 43700 | 43900 | 43600 | 3259 |
| 505 | 20241230 | 104800 | 3342669050 | 43800 | 43700 | 43800 | 43700 | 827 |
| 506 | 20241230 | 104700 | 3306470650 | 43700 | 43600 | 43800 | 43600 | 634 |
| 507 | 20241230 | 104600 | 3278769500 | 43600 | 43800 | 43800 | 43500 | 721 |
| 508 | 20241230 | 104500 | 3247323300 | 43800 | 43700 | 43850 | 43700 | 1776 |
| 509 | 20241230 | 104400 | 3169539850 | 43500 | 43800 | 43800 | 43500 | 543 |
| 510 | 20241230 | 104300 | 3145838050 | 43800 | 43600 | 43800 | 43550 | 1889 |
| 511 | 20241230 | 104200 | 3063190750 | 43600 | 43650 | 43800 | 43600 | 1688 |
| 512 | 20241230 | 104100 | 2989435400 | 43650 | 43450 | 43700 | 43400 | 1643 |
| 513 | 20241230 | 104000 | 2917857550 | 43450 | 43450 | 43500 | 43350 | 491 |
| 514 | 20241230 | 103900 | 2896533700 | 43500 | 43500 | 43500 | 43450 | 461 |
| 515 | 20241230 | 103800 | 2876480350 | 43500 | 43400 | 43600 | 43300 | 1593 |
| 516 | 20241230 | 103700 | 2807285600 | 43450 | 43500 | 43500 | 43350 | 297 |
| 517 | 20241230 | 103600 | 2794399000 | 43500 | 43300 | 43500 | 43300 | 1123 |
| 518 | 20241230 | 103500 | 2745628600 | 43300 | 43250 | 43400 | 43250 | 212 |
| 519 | 20241230 | 103400 | 2736446450 | 43250 | 42950 | 43250 | 42950 | 1048 |
| 520 | 20241230 | 103300 | 2691219450 | 42950 | 42800 | 42950 | 42800 | 318 |
| 521 | 20241230 | 103200 | 2677591000 | 42800 | 42900 | 42900 | 42800 | 150 |
| 522 | 20241230 | 103100 | 2671168900 | 43000 | 42700 | 43050 | 42700 | 1321 |
| 523 | 20241230 | 103000 | 2614730250 | 42700 | 42750 | 42750 | 42650 | 504 |
| 524 | 20241230 | 102900 | 2593204800 | 42800 | 42750 | 42800 | 42750 | 95 |
| 525 | 20241230 | 102800 | 2589141600 | 42750 | 42800 | 42800 | 42750 | 8 |
| 526 | 20241230 | 102700 | 2588799500 | 42750 | 42800 | 42800 | 42750 | 575 |
| 527 | 20241230 | 102600 | 2564205050 | 42800 | 42800 | 42800 | 42650 | 724 |
| 528 | 20241230 | 102500 | 2533248750 | 42800 | 42850 | 42850 | 42800 | 219 |
| 529 | 20241230 | 102400 | 2523875400 | 42850 | 42850 | 42850 | 42850 | 6 |
| 530 | 20241230 | 102300 | 2523618300 | 42850 | 42950 | 42950 | 42850 | 174 |
| 531 | 20241230 | 102200 | 2516153300 | 42800 | 42800 | 42800 | 42750 | 188 |
| 532 | 20241230 | 102100 | 2508111250 | 42800 | 42850 | 42850 | 42800 | 63 |
| 533 | 20241230 | 102000 | 2505414000 | 43050 | 43000 | 43050 | 43000 | 77 |
| 534 | 20241230 | 101900 | 2502101200 | 42800 | 42800 | 42800 | 42800 | 73 |
| 535 | 20241230 | 101800 | 2498976800 | 43000 | 42850 | 43000 | 42750 | 89 |
| 536 | 20241230 | 101700 | 2495166300 | 42850 | 42950 | 43050 | 42850 | 406 |
| 537 | 20241230 | 101600 | 2477732650 | 42950 | 42900 | 42950 | 42850 | 404 |
| 538 | 20241230 | 101500 | 2460395500 | 42950 | 42950 | 42950 | 42950 | 50 |
| 539 | 20241230 | 101400 | 2458248000 | 42950 | 42950 | 43050 | 42950 | 306 |
| 540 | 20241230 | 101300 | 2445104900 | 43050 | 43000 | 43050 | 42950 | 222 |
| 541 | 20241230 | 101200 | 2435561000 | 43000 | 43000 | 43000 | 43000 | 62 |
| 542 | 20241230 | 101100 | 2432895000 | 43000 | 43150 | 43150 | 43000 | 274 |
| 543 | 20241230 | 101000 | 2421096450 | 43300 | 43100 | 43300 | 43050 | 269 |
| 544 | 20241230 | 100900 | 2409485900 | 43100 | 43050 | 43100 | 43050 | 300 |
| 545 | 20241230 | 100800 | 2396556350 | 43100 | 42950 | 43150 | 42950 | 1437 |
| 546 | 20241230 | 100700 | 2334636800 | 43000 | 43150 | 43150 | 43000 | 555 |
| 547 | 20241230 | 100600 | 2310767650 | 43150 | 43150 | 43150 | 43000 | 118 |
| 548 | 20241230 | 100500 | 2305692450 | 43050 | 43200 | 43200 | 43000 | 290 |
| 549 | 20241230 | 100400 | 2293208050 | 43200 | 43250 | 43300 | 43200 | 506 |
| 550 | 20241230 | 100300 | 2271339600 | 43300 | 43250 | 43300 | 43200 | 126 |
| 551 | 20241230 | 100200 | 2265888750 | 43200 | 43200 | 43250 | 43200 | 181 |
| 552 | 20241230 | 100100 | 2258066450 | 43300 | 43450 | 43450 | 43250 | 562 |
| 553 | 20241230 | 100000 | 2233687350 | 43300 | 43550 | 43600 | 43300 | 1034 |
| 554 | 20241230 | 095900 | 2188653700 | 43550 | 43300 | 43550 | 43250 | 2470 |
| 555 | 20241230 | 095800 | 2081339250 | 43250 | 43250 | 43250 | 43200 | 226 |
| 556 | 20241230 | 095700 | 2071569450 | 43250 | 43300 | 43300 | 43200 | 214 |
| 557 | 20241230 | 095600 | 2062307150 | 43300 | 43100 | 43300 | 43100 | 2390 |
| 558 | 20241230 | 095500 | 1959171900 | 43100 | 43150 | 43150 | 43100 | 94 |
| 559 | 20241230 | 095400 | 1955118150 | 43150 | 43150 | 43150 | 43100 | 328 |
| 560 | 20241230 | 095300 | 1940967300 | 43150 | 43100 | 43150 | 43000 | 514 |
| 561 | 20241230 | 095200 | 1918835500 | 43050 | 43050 | 43150 | 43000 | 488 |
| 562 | 20241230 | 095100 | 1897811100 | 43100 | 43250 | 43300 | 43050 | 1100 |
| 563 | 20241230 | 095000 | 1850277150 | 43250 | 43100 | 43300 | 43100 | 2710 |
| 564 | 20241230 | 094900 | 1733125150 | 43100 | 42900 | 43100 | 42900 | 1047 |
| 565 | 20241230 | 094800 | 1688039250 | 42900 | 42800 | 43150 | 42800 | 1827 |
| 566 | 20241230 | 094700 | 1609394500 | 42900 | 43000 | 43000 | 42750 | 420 |
| 567 | 20241230 | 094600 | 1591369750 | 43000 | 43000 | 43050 | 43000 | 605 |
| 568 | 20241230 | 094500 | 1565350800 | 43000 | 42700 | 43000 | 42700 | 489 |
| 569 | 20241230 | 094400 | 1544397450 | 42750 | 42800 | 42800 | 42700 | 176 |
| 570 | 20241230 | 094300 | 1536871650 | 42800 | 43000 | 43000 | 42800 | 1180 |
| 571 | 20241230 | 094200 | 1486285250 | 43000 | 42950 | 43000 | 42750 | 1865 |
| 572 | 20241230 | 094100 | 1406429650 | 43000 | 42650 | 43100 | 42650 | 1846 |
| 573 | 20241230 | 094000 | 1327219050 | 42600 | 42450 | 42600 | 42450 | 165 |
| 574 | 20241230 | 093900 | 1320200500 | 42500 | 42550 | 42550 | 42400 | 498 |
| 575 | 20241230 | 093800 | 1299065200 | 42550 | 42550 | 42550 | 42550 | 97 |
| 576 | 20241230 | 093700 | 1294937850 | 42350 | 42450 | 42500 | 42350 | 3859 |
| 577 | 20241230 | 093600 | 1131314950 | 42450 | 42500 | 42500 | 42450 | 379 |
| 578 | 20241230 | 093500 | 1115226000 | 42500 | 42500 | 42550 | 42500 | 264 |
| 579 | 20241230 | 093400 | 1103997850 | 42500 | 42550 | 42550 | 42450 | 194 |
| 580 | 20241230 | 093300 | 1095754850 | 42500 | 42600 | 42600 | 42500 | 209 |
| 581 | 20241230 | 093200 | 1086862550 | 42600 | 42650 | 42650 | 42600 | 649 |
| 582 | 20241230 | 093100 | 1059212500 | 42650 | 42450 | 42650 | 42450 | 263 |
| 583 | 20241230 | 093000 | 1048006850 | 42450 | 42400 | 42550 | 42400 | 106 |
| 584 | 20241230 | 092900 | 1043504150 | 42350 | 42200 | 42350 | 42200 | 127 |
| 585 | 20241230 | 092800 | 1038129000 | 42150 | 42200 | 42200 | 42000 | 358 |
| 586 | 20241230 | 092700 | 1023069650 | 42200 | 42200 | 42250 | 42100 | 501 |
| 587 | 20241230 | 092600 | 1001941800 | 42250 | 42450 | 42450 | 42250 | 127 |
| 588 | 20241230 | 092500 | 996570600 | 42500 | 42500 | 42500 | 42300 | 446 |
| 589 | 20241230 | 092400 | 977663200 | 42500 | 42300 | 42500 | 42300 | 112 |
| 590 | 20241230 | 092300 | 972909400 | 42300 | 42450 | 42450 | 42300 | 253 |
| 591 | 20241230 | 092200 | 962189550 | 42450 | 42700 | 42750 | 42400 | 338 |
| 592 | 20241230 | 092100 | 947792250 | 42700 | 42550 | 42700 | 42350 | 264 |
| 593 | 20241230 | 092000 | 936541650 | 42300 | 42400 | 42500 | 42250 | 593 |
| 594 | 20241230 | 091900 | 911450300 | 42400 | 42450 | 42500 | 42100 | 1118 |
| 595 | 20241230 | 091800 | 864182050 | 42450 | 42650 | 42650 | 42450 | 680 |
| 596 | 20241230 | 091700 | 835242100 | 42700 | 42700 | 42800 | 42650 | 102 |
| 597 | 20241230 | 091600 | 830888350 | 42750 | 42800 | 42800 | 42700 | 1265 |
| 598 | 20241230 | 091500 | 776818400 | 42750 | 42900 | 42950 | 42750 | 594 |
| 599 | 20241230 | 091400 | 751363300 | 42900 | 42850 | 42900 | 42750 | 258 |
| 600 | 20241230 | 091300 | 740317150 | 42850 | 42900 | 42900 | 42750 | 393 |
| 601 | 20241230 | 091200 | 723486350 | 42900 | 42750 | 42900 | 42750 | 191 |
| 602 | 20241230 | 091100 | 715304500 | 42750 | 42800 | 42950 | 42750 | 317 |
| 603 | 20241230 | 091000 | 701728200 | 42600 | 42450 | 42600 | 42300 | 675 |
| 604 | 20241230 | 090900 | 673092450 | 42500 | 42300 | 42500 | 42250 | 774 |
| 605 | 20241230 | 090800 | 640341400 | 42300 | 42600 | 42600 | 42200 | 659 |
| 606 | 20241230 | 090700 | 612400200 | 42550 | 42900 | 42900 | 42450 | 1018 |
| 607 | 20241230 | 090600 | 568941200 | 42900 | 43200 | 43200 | 42850 | 1022 |
| 608 | 20241230 | 090500 | 524929200 | 43200 | 42500 | 43300 | 42500 | 1471 |
| 609 | 20241230 | 090400 | 461771450 | 42450 | 42200 | 42500 | 42200 | 959 |
| 610 | 20241230 | 090300 | 421178850 | 42200 | 42100 | 42350 | 42100 | 740 |
| 611 | 20241230 | 090200 | 389937450 | 42100 | 41850 | 42200 | 41850 | 1583 |
| 612 | 20241230 | 090100 | 323419350 | 41850 | 42500 | 42500 | 41550 | 1741 |
| 613 | 20241230 | 090000 | 250255550 | 42450 | 42000 | 42450 | 41500 | 5676 |