33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 191300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 3 | 20241218 | 191200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20241218 | 191100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20241218 | 191000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20241218 | 190900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20241218 | 190800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20241218 | 190700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20241218 | 190600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20241218 | 190500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20241218 | 190400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20241218 | 190300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20241218 | 190200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20241218 | 190100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20241218 | 190000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20241218 | 185900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20241218 | 185800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20241218 | 185700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20241218 | 185600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20241218 | 185500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20241218 | 185400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20241218 | 185300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20241218 | 185200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20241218 | 185100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20241218 | 185000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20241218 | 184900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20241218 | 184800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20241218 | 184700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20241218 | 184600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20241218 | 184500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20241218 | 184400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20241218 | 184300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 33 | 20241218 | 184200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20241218 | 184100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20241218 | 184000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20241218 | 183900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20241218 | 183800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20241218 | 183700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20241218 | 183600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20241218 | 183500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20241218 | 183400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20241218 | 183300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20241218 | 183200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20241218 | 183100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20241218 | 183000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20241218 | 182900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20241218 | 182800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20241218 | 182700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20241218 | 182600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20241218 | 182500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20241218 | 182400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20241218 | 182300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20241218 | 182200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20241218 | 182100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20241218 | 182000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20241218 | 181900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20241218 | 181800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20241218 | 181700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20241218 | 181600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20241218 | 181500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20241218 | 181400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20241218 | 181300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 63 | 20241218 | 181200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20241218 | 181100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20241218 | 181000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20241218 | 180900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20241218 | 180800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20241218 | 180700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20241218 | 180600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20241218 | 180500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20241218 | 180400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20241218 | 180300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20241218 | 180200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20241218 | 180100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20241218 | 180000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20241218 | 175900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20241218 | 175800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20241218 | 175700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20241218 | 175600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20241218 | 175500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20241218 | 175400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20241218 | 175300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20241218 | 175200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20241218 | 175100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20241218 | 175000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20241218 | 174900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20241218 | 174800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20241218 | 174700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20241218 | 174600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20241218 | 174500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20241218 | 174400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20241218 | 174300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 93 | 20241218 | 174200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20241218 | 174100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20241218 | 174000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20241218 | 173900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20241218 | 173800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20241218 | 173700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20241218 | 173600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20241218 | 173500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20241218 | 173400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20241218 | 173300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20241218 | 173200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20241218 | 173100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20241218 | 173000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20241218 | 172900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20241218 | 172800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20241218 | 172700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20241218 | 172600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20241218 | 172500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20241218 | 172400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20241218 | 172300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20241218 | 172200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20241218 | 172100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20241218 | 172000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20241218 | 171900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20241218 | 171800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20241218 | 171700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20241218 | 171600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20241218 | 171500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20241218 | 171400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20241218 | 171300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 123 | 20241218 | 171200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20241218 | 171100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20241218 | 171000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20241218 | 170900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20241218 | 170800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20241218 | 170700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20241218 | 170600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20241218 | 170500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20241218 | 170400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20241218 | 170300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20241218 | 170200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20241218 | 170100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20241218 | 170000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20241218 | 165900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20241218 | 165800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20241218 | 165700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20241218 | 165600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20241218 | 165500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20241218 | 165400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20241218 | 165300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20241218 | 165200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20241218 | 165100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20241218 | 165000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20241218 | 164900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20241218 | 164800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20241218 | 164700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20241218 | 164600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20241218 | 164500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20241218 | 164400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20241218 | 164300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 153 | 20241218 | 164200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20241218 | 164100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20241218 | 164000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20241218 | 163900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20241218 | 163800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20241218 | 163700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20241218 | 163600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20241218 | 163500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20241218 | 163400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20241218 | 163300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20241218 | 163200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20241218 | 163100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20241218 | 163000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20241218 | 162900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20241218 | 162800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20241218 | 162700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20241218 | 162600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20241218 | 162500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20241218 | 162400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20241218 | 162300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20241218 | 162200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20241218 | 162100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20241218 | 162000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20241218 | 161900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20241218 | 161800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20241218 | 161700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20241218 | 161600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20241218 | 161500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20241218 | 161400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20241218 | 161300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 183 | 20241218 | 161200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20241218 | 161100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20241218 | 161000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20241218 | 160900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20241218 | 160800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20241218 | 160700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20241218 | 160600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20241218 | 160500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20241218 | 160400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20241218 | 160300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20241218 | 160200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20241218 | 160100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20241218 | 160000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20241218 | 155900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20241218 | 155800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20241218 | 155700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20241218 | 155600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20241218 | 155500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20241218 | 155400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20241218 | 155300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20241218 | 155200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20241218 | 155100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20241218 | 155000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20241218 | 154900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20241218 | 154800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20241218 | 154700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20241218 | 154600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20241218 | 154500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20241218 | 154400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20241218 | 154300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 213 | 20241218 | 154200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20241218 | 154100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20241218 | 154000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20241218 | 153900 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20241218 | 153800 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20241218 | 153700 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20241218 | 153600 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20241218 | 153500 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20241218 | 153400 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20241218 | 153300 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20241218 | 153200 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20241218 | 153100 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20241218 | 153000 | 13810254250 | 45800 | 45800 | 45800 | 45800 | 19526 |
| 226 | 20241218 | 152900 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20241218 | 152800 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20241218 | 152700 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20241218 | 152600 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20241218 | 152500 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20241218 | 152400 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20241218 | 152300 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20241218 | 152200 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20241218 | 152100 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20241218 | 152000 | 12915963450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20241218 | 151900 | 12915963450 | 46200 | 46150 | 46200 | 46150 | 751 |
| 237 | 20241218 | 151800 | 12881279900 | 46200 | 46200 | 46200 | 46150 | 709 |
| 238 | 20241218 | 151700 | 12848536750 | 46200 | 46200 | 46200 | 46150 | 899 |
| 239 | 20241218 | 151600 | 12807028700 | 46200 | 46150 | 46200 | 46150 | 705 |
| 240 | 20241218 | 151500 | 12774475600 | 46200 | 46100 | 46200 | 46100 | 1435 |
| 241 | 20241218 | 151400 | 12708247200 | 46100 | 46150 | 46150 | 46000 | 3213 |
| 242 | 20241218 | 151300 | 12560090750 | 46150 | 46100 | 46150 | 46100 | 795 |
| 243 | 20241218 | 151200 | 12523410950 | 46100 | 46150 | 46150 | 46100 | 273 |
| 244 | 20241218 | 151100 | 12510817000 | 46100 | 46050 | 46150 | 46050 | 2217 |
| 245 | 20241218 | 151000 | 12408614850 | 46100 | 46050 | 46100 | 46050 | 239 |
| 246 | 20241218 | 150900 | 12397602850 | 46050 | 46100 | 46100 | 46050 | 656 |
| 247 | 20241218 | 150800 | 12367374550 | 46000 | 46050 | 46100 | 46000 | 1084 |
| 248 | 20241218 | 150700 | 12317457150 | 46050 | 46050 | 46050 | 46000 | 627 |
| 249 | 20241218 | 150600 | 12288593100 | 46050 | 46050 | 46050 | 46000 | 315 |
| 250 | 20241218 | 150500 | 12274095550 | 46050 | 46000 | 46050 | 45950 | 1450 |
| 251 | 20241218 | 150400 | 12207399550 | 46050 | 46050 | 46050 | 45950 | 262 |
| 252 | 20241218 | 150300 | 12195342600 | 46050 | 46000 | 46050 | 46000 | 460 |
| 253 | 20241218 | 150200 | 12174170000 | 45950 | 46000 | 46000 | 45950 | 375 |
| 254 | 20241218 | 150100 | 12156923900 | 46000 | 46000 | 46000 | 45950 | 727 |
| 255 | 20241218 | 150000 | 12123490500 | 45950 | 45950 | 46000 | 45900 | 706 |
| 256 | 20241218 | 145900 | 12091045900 | 45950 | 46000 | 46000 | 45900 | 724 |
| 257 | 20241218 | 145800 | 12057772300 | 45950 | 45950 | 46000 | 45900 | 155 |
| 258 | 20241218 | 145700 | 12050645000 | 46000 | 46000 | 46000 | 45950 | 439 |
| 259 | 20241218 | 145600 | 12030458950 | 46000 | 45950 | 46000 | 45900 | 226 |
| 260 | 20241218 | 145500 | 12020072700 | 45950 | 46050 | 46050 | 45900 | 1326 |
| 261 | 20241218 | 145400 | 11959124500 | 46050 | 45950 | 46050 | 45900 | 863 |
| 262 | 20241218 | 145300 | 11919467900 | 45950 | 45900 | 46000 | 45900 | 571 |
| 263 | 20241218 | 145200 | 11893227700 | 45900 | 46000 | 46000 | 45900 | 819 |
| 264 | 20241218 | 145100 | 11855593800 | 46000 | 46000 | 46000 | 45950 | 469 |
| 265 | 20241218 | 145000 | 11834028700 | 46000 | 46000 | 46000 | 45950 | 534 |
| 266 | 20241218 | 144900 | 11809467800 | 46000 | 45950 | 46000 | 45900 | 733 |
| 267 | 20241218 | 144800 | 11775793350 | 45950 | 45950 | 45950 | 45900 | 656 |
| 268 | 20241218 | 144700 | 11745656400 | 45950 | 45900 | 46000 | 45900 | 604 |
| 269 | 20241218 | 144600 | 11717898600 | 45950 | 46000 | 46000 | 45900 | 459 |
| 270 | 20241218 | 144500 | 11696800600 | 46000 | 45850 | 46000 | 45850 | 726 |
| 271 | 20241218 | 144400 | 11663464050 | 45900 | 46000 | 46000 | 45850 | 2560 |
| 272 | 20241218 | 144300 | 11545883950 | 46000 | 46000 | 46000 | 45950 | 1433 |
| 273 | 20241218 | 144200 | 11479979000 | 46000 | 45950 | 46000 | 45950 | 250 |
| 274 | 20241218 | 144100 | 11468487600 | 46000 | 45900 | 46000 | 45900 | 585 |
| 275 | 20241218 | 144000 | 11441596050 | 45950 | 46000 | 46000 | 45900 | 894 |
| 276 | 20241218 | 143900 | 11400505950 | 45950 | 46000 | 46000 | 45950 | 346 |
| 277 | 20241218 | 143800 | 11384592900 | 46000 | 46000 | 46000 | 45900 | 376 |
| 278 | 20241218 | 143700 | 11367303100 | 46000 | 46000 | 46000 | 45950 | 318 |
| 279 | 20241218 | 143600 | 11352678650 | 45950 | 46000 | 46000 | 45900 | 333 |
| 280 | 20241218 | 143500 | 11337370850 | 45950 | 45950 | 46000 | 45950 | 381 |
| 281 | 20241218 | 143400 | 11319849600 | 46000 | 46000 | 46000 | 45950 | 623 |
| 282 | 20241218 | 143300 | 11291198550 | 46000 | 46000 | 46000 | 45950 | 1104 |
| 283 | 20241218 | 143200 | 11240419700 | 45950 | 46000 | 46000 | 45950 | 1079 |
| 284 | 20241218 | 143100 | 11190825350 | 46000 | 46000 | 46000 | 45950 | 165 |
| 285 | 20241218 | 143000 | 11183237850 | 46000 | 45950 | 46000 | 45950 | 259 |
| 286 | 20241218 | 142900 | 11171328650 | 45950 | 45950 | 46000 | 45900 | 361 |
| 287 | 20241218 | 142800 | 11154730300 | 46000 | 45950 | 46000 | 45900 | 1015 |
| 288 | 20241218 | 142700 | 11108093450 | 45900 | 45900 | 45950 | 45900 | 297 |
| 289 | 20241218 | 142600 | 11094451950 | 45950 | 45950 | 45950 | 45900 | 575 |
| 290 | 20241218 | 142500 | 11068036900 | 45950 | 45950 | 45950 | 45900 | 370 |
| 291 | 20241218 | 142400 | 11051040400 | 45950 | 45950 | 45950 | 45900 | 800 |
| 292 | 20241218 | 142300 | 11014284750 | 45950 | 45950 | 45950 | 45900 | 313 |
| 293 | 20241218 | 142200 | 10999908250 | 45950 | 45950 | 45950 | 45900 | 100 |
| 294 | 20241218 | 142100 | 10995314850 | 45900 | 45950 | 45950 | 45850 | 547 |
| 295 | 20241218 | 142000 | 10970200750 | 45950 | 45950 | 45950 | 45900 | 343 |
| 296 | 20241218 | 141900 | 10954445600 | 45900 | 45850 | 45950 | 45850 | 158 |
| 297 | 20241218 | 141800 | 10947193250 | 45850 | 45950 | 45950 | 45850 | 381 |
| 298 | 20241218 | 141700 | 10929696150 | 45950 | 45950 | 45950 | 45900 | 255 |
| 299 | 20241218 | 141600 | 10917984500 | 45900 | 45950 | 45950 | 45900 | 220 |
| 300 | 20241218 | 141500 | 10907877600 | 45950 | 45950 | 45950 | 45850 | 479 |
| 301 | 20241218 | 141400 | 10885886850 | 45900 | 45950 | 45950 | 45800 | 2323 |
| 302 | 20241218 | 141300 | 10779325050 | 45950 | 45950 | 45950 | 45900 | 178 |
| 303 | 20241218 | 141200 | 10771148650 | 45950 | 45950 | 45950 | 45900 | 955 |
| 304 | 20241218 | 141100 | 10727279600 | 45950 | 45950 | 45950 | 45900 | 478 |
| 305 | 20241218 | 141000 | 10705321550 | 45950 | 45900 | 45950 | 45850 | 1679 |
| 306 | 20241218 | 140900 | 10628245650 | 45950 | 45950 | 45950 | 45900 | 879 |
| 307 | 20241218 | 140800 | 10587884450 | 45950 | 45950 | 45950 | 45900 | 228 |
| 308 | 20241218 | 140700 | 10577414900 | 45950 | 45950 | 45950 | 45900 | 415 |
| 309 | 20241218 | 140600 | 10558349700 | 45900 | 46000 | 46000 | 45900 | 357 |
| 310 | 20241218 | 140500 | 10541946850 | 46000 | 45900 | 46000 | 45900 | 797 |
| 311 | 20241218 | 140400 | 10505348550 | 45900 | 45900 | 45950 | 45800 | 1657 |
| 312 | 20241218 | 140300 | 10429330250 | 45950 | 45900 | 46000 | 45900 | 851 |
| 313 | 20241218 | 140200 | 10390212600 | 46000 | 46050 | 46050 | 45900 | 661 |
| 314 | 20241218 | 140100 | 10359822200 | 46050 | 46000 | 46050 | 46000 | 362 |
| 315 | 20241218 | 140000 | 10343160950 | 46000 | 46050 | 46050 | 46000 | 333 |
| 316 | 20241218 | 135900 | 10327830650 | 46050 | 46050 | 46050 | 46000 | 430 |
| 317 | 20241218 | 135800 | 10308040350 | 46000 | 46050 | 46050 | 45950 | 440 |
| 318 | 20241218 | 135700 | 10287791850 | 46050 | 46050 | 46100 | 45900 | 4393 |
| 319 | 20241218 | 135600 | 10085809750 | 46100 | 46100 | 46100 | 46050 | 312 |
| 320 | 20241218 | 135500 | 10071438200 | 46100 | 46100 | 46100 | 46050 | 344 |
| 321 | 20241218 | 135400 | 10055589400 | 46050 | 46050 | 46100 | 46050 | 102 |
| 322 | 20241218 | 135300 | 10050889700 | 46050 | 46050 | 46100 | 46050 | 249 |
| 323 | 20241218 | 135200 | 10039416800 | 46100 | 46050 | 46100 | 46050 | 175 |
| 324 | 20241218 | 135100 | 10031352150 | 46050 | 46050 | 46100 | 46050 | 233 |
| 325 | 20241218 | 135000 | 10020617750 | 46050 | 46100 | 46100 | 46050 | 343 |
| 326 | 20241218 | 134900 | 10004811300 | 46100 | 46050 | 46100 | 46050 | 456 |
| 327 | 20241218 | 134800 | 9983800400 | 46050 | 46100 | 46100 | 46050 | 123 |
| 328 | 20241218 | 134700 | 9978132000 | 46050 | 46100 | 46100 | 46050 | 539 |
| 329 | 20241218 | 134600 | 9953293700 | 46100 | 46050 | 46100 | 46050 | 142 |
| 330 | 20241218 | 134500 | 9946750800 | 46050 | 46100 | 46100 | 46050 | 214 |
| 331 | 20241218 | 134400 | 9936887150 | 46100 | 46050 | 46100 | 46000 | 1332 |
| 332 | 20241218 | 134300 | 9875549050 | 46000 | 46000 | 46050 | 46000 | 187 |
| 333 | 20241218 | 134200 | 9866939100 | 46050 | 46000 | 46050 | 45950 | 1874 |
| 334 | 20241218 | 134100 | 9780734700 | 46000 | 46000 | 46000 | 45950 | 159 |
| 335 | 20241218 | 134000 | 9773422000 | 45950 | 46000 | 46000 | 45950 | 1135 |
| 336 | 20241218 | 133900 | 9721224750 | 46000 | 46000 | 46000 | 45900 | 492 |
| 337 | 20241218 | 133800 | 9698610500 | 45950 | 46000 | 46000 | 45900 | 211 |
| 338 | 20241218 | 133700 | 9688911400 | 46000 | 46000 | 46000 | 45950 | 195 |
| 339 | 20241218 | 133600 | 9679949150 | 45950 | 46000 | 46000 | 45950 | 313 |
| 340 | 20241218 | 133500 | 9665557250 | 46000 | 45950 | 46000 | 45950 | 203 |
| 341 | 20241218 | 133400 | 9656223600 | 46000 | 45950 | 46000 | 45900 | 496 |
| 342 | 20241218 | 133300 | 9633430950 | 45950 | 45900 | 45950 | 45900 | 409 |
| 343 | 20241218 | 133200 | 9614641850 | 45950 | 45950 | 45950 | 45900 | 1469 |
| 344 | 20241218 | 133100 | 9547155700 | 45950 | 45850 | 45950 | 45850 | 1336 |
| 345 | 20241218 | 133000 | 9485823700 | 45850 | 45850 | 45900 | 45850 | 545 |
| 346 | 20241218 | 132900 | 9460813900 | 45850 | 45850 | 45900 | 45850 | 152 |
| 347 | 20241218 | 132800 | 9453841850 | 45850 | 45900 | 45900 | 45850 | 281 |
| 348 | 20241218 | 132700 | 9440948700 | 45850 | 45900 | 45900 | 45850 | 90 |
| 349 | 20241218 | 132600 | 9436821250 | 45900 | 45850 | 45900 | 45800 | 485 |
| 350 | 20241218 | 132500 | 9414583250 | 45850 | 45850 | 45850 | 45750 | 440 |
| 351 | 20241218 | 132400 | 9394422550 | 45850 | 45850 | 45850 | 45750 | 1482 |
| 352 | 20241218 | 132300 | 9326551600 | 45850 | 45800 | 45850 | 45800 | 385 |
| 353 | 20241218 | 132200 | 9308915100 | 45850 | 45900 | 45900 | 45800 | 210 |
| 354 | 20241218 | 132100 | 9299279650 | 45900 | 45900 | 45900 | 45800 | 212 |
| 355 | 20241218 | 132000 | 9289554800 | 45900 | 45900 | 45900 | 45850 | 342 |
| 356 | 20241218 | 131900 | 9273862650 | 45900 | 45900 | 45900 | 45850 | 184 |
| 357 | 20241218 | 131800 | 9265420950 | 45900 | 45900 | 45900 | 45850 | 166 |
| 358 | 20241218 | 131700 | 9257805150 | 45900 | 45850 | 45900 | 45850 | 423 |
| 359 | 20241218 | 131600 | 9238402500 | 45850 | 45900 | 45900 | 45800 | 172 |
| 360 | 20241218 | 131500 | 9230511750 | 45850 | 45850 | 45900 | 45850 | 215 |
| 361 | 20241218 | 131400 | 9220647850 | 45850 | 45900 | 45900 | 45850 | 461 |
| 362 | 20241218 | 131300 | 9199500400 | 45850 | 45850 | 45900 | 45850 | 85 |
| 363 | 20241218 | 131200 | 9195600600 | 45850 | 45800 | 45900 | 45800 | 1027 |
| 364 | 20241218 | 131100 | 9148509650 | 45850 | 45850 | 45850 | 45800 | 258 |
| 365 | 20241218 | 131000 | 9136682550 | 45800 | 45800 | 45850 | 45800 | 878 |
| 366 | 20241218 | 130900 | 9096468100 | 45800 | 45850 | 45850 | 45800 | 223 |
| 367 | 20241218 | 130800 | 9086252950 | 45800 | 45850 | 45850 | 45800 | 252 |
| 368 | 20241218 | 130700 | 9074705550 | 45800 | 45800 | 45850 | 45800 | 60 |
| 369 | 20241218 | 130600 | 9071956350 | 45850 | 45850 | 45850 | 45800 | 298 |
| 370 | 20241218 | 130500 | 9058299550 | 45850 | 45850 | 45900 | 45800 | 1184 |
| 371 | 20241218 | 130400 | 9004022950 | 45850 | 45850 | 45900 | 45850 | 120 |
| 372 | 20241218 | 130300 | 8998519600 | 45850 | 45900 | 45900 | 45850 | 67 |
| 373 | 20241218 | 130200 | 8995446750 | 45900 | 45900 | 45900 | 45850 | 448 |
| 374 | 20241218 | 130100 | 8974887650 | 45900 | 45900 | 45900 | 45850 | 139 |
| 375 | 20241218 | 130000 | 8968510400 | 45900 | 45850 | 45900 | 45850 | 225 |
| 376 | 20241218 | 125900 | 8958188350 | 45900 | 45850 | 45900 | 45850 | 78 |
| 377 | 20241218 | 125800 | 8954610850 | 45900 | 45900 | 45900 | 45850 | 87 |
| 378 | 20241218 | 125700 | 8950619400 | 45850 | 45850 | 45900 | 45850 | 943 |
| 379 | 20241218 | 125600 | 8907360200 | 45850 | 45850 | 45900 | 45850 | 125 |
| 380 | 20241218 | 125500 | 8901628400 | 45900 | 45900 | 45900 | 45850 | 92 |
| 381 | 20241218 | 125400 | 8897408000 | 45850 | 45850 | 45900 | 45850 | 792 |
| 382 | 20241218 | 125300 | 8861082750 | 45900 | 45900 | 45950 | 45900 | 351 |
| 383 | 20241218 | 125200 | 8844970100 | 45950 | 45900 | 45950 | 45900 | 31 |
| 384 | 20241218 | 125100 | 8843546800 | 45950 | 45900 | 45950 | 45900 | 195 |
| 385 | 20241218 | 125000 | 8834588350 | 45900 | 45850 | 45950 | 45850 | 858 |
| 386 | 20241218 | 124900 | 8795209800 | 45850 | 45900 | 45900 | 45850 | 477 |
| 387 | 20241218 | 124800 | 8773336550 | 45850 | 45900 | 45900 | 45850 | 845 |
| 388 | 20241218 | 124700 | 8734586150 | 45850 | 45900 | 45950 | 45850 | 753 |
| 389 | 20241218 | 124600 | 8700022000 | 45950 | 45950 | 45950 | 45900 | 145 |
| 390 | 20241218 | 124500 | 8693361700 | 45950 | 45900 | 45950 | 45900 | 180 |
| 391 | 20241218 | 124400 | 8685098400 | 45900 | 45900 | 45950 | 45900 | 69 |
| 392 | 20241218 | 124300 | 8681931050 | 45950 | 45900 | 45950 | 45900 | 118 |
| 393 | 20241218 | 124200 | 8676510550 | 45950 | 45900 | 45950 | 45900 | 158 |
| 394 | 20241218 | 124100 | 8669254350 | 45950 | 45950 | 46000 | 45800 | 1366 |
| 395 | 20241218 | 124000 | 8606606800 | 46000 | 45900 | 46000 | 45900 | 181 |
| 396 | 20241218 | 123900 | 8598283700 | 45900 | 45950 | 46000 | 45900 | 166 |
| 397 | 20241218 | 123800 | 8590652750 | 45950 | 45850 | 46000 | 45850 | 631 |
| 398 | 20241218 | 123700 | 8561667800 | 45900 | 45950 | 45950 | 45850 | 1291 |
| 399 | 20241218 | 123600 | 8502407600 | 45950 | 45950 | 45950 | 45900 | 37 |
| 400 | 20241218 | 123500 | 8500708050 | 45950 | 45950 | 45950 | 45900 | 149 |
| 401 | 20241218 | 123400 | 8493864750 | 45950 | 45900 | 46000 | 45900 | 520 |
| 402 | 20241218 | 123300 | 8469967750 | 45950 | 45950 | 45950 | 45900 | 31 |
| 403 | 20241218 | 123200 | 8468543600 | 45950 | 45900 | 45950 | 45900 | 227 |
| 404 | 20241218 | 123100 | 8458115950 | 45900 | 46050 | 46050 | 45900 | 1431 |
| 405 | 20241218 | 123000 | 8392329600 | 46000 | 46050 | 46050 | 46000 | 50 |
| 406 | 20241218 | 122900 | 8390029050 | 46050 | 46050 | 46050 | 45950 | 118 |
| 407 | 20241218 | 122800 | 8384598800 | 46000 | 46050 | 46050 | 46000 | 31 |
| 408 | 20241218 | 122700 | 8383172450 | 46050 | 46000 | 46050 | 45950 | 155 |
| 409 | 20241218 | 122600 | 8376040650 | 46000 | 45950 | 46050 | 45950 | 773 |
| 410 | 20241218 | 122500 | 8340481100 | 46000 | 46000 | 46000 | 45950 | 241 |
| 411 | 20241218 | 122400 | 8329399600 | 46000 | 46050 | 46050 | 45950 | 254 |
| 412 | 20241218 | 122300 | 8317710200 | 46050 | 46000 | 46050 | 45950 | 202 |
| 413 | 20241218 | 122200 | 8308412550 | 46000 | 46000 | 46050 | 45950 | 138 |
| 414 | 20241218 | 122100 | 8302065100 | 46050 | 46050 | 46050 | 46000 | 167 |
| 415 | 20241218 | 122000 | 8294377500 | 46050 | 45950 | 46050 | 45950 | 490 |
| 416 | 20241218 | 121900 | 8271835000 | 46000 | 46000 | 46000 | 45950 | 341 |
| 417 | 20241218 | 121800 | 8256150900 | 46000 | 46000 | 46000 | 45950 | 389 |
| 418 | 20241218 | 121700 | 8238260800 | 46000 | 46000 | 46000 | 45950 | 120 |
| 419 | 20241218 | 121600 | 8232744600 | 45950 | 46000 | 46000 | 45950 | 93 |
| 420 | 20241218 | 121500 | 8228469400 | 46000 | 46000 | 46050 | 45950 | 461 |
| 421 | 20241218 | 121400 | 8207261200 | 46000 | 46050 | 46050 | 46000 | 480 |
| 422 | 20241218 | 121300 | 8185172750 | 46050 | 46000 | 46050 | 45950 | 998 |
| 423 | 20241218 | 121200 | 8139252450 | 46000 | 45950 | 46000 | 45950 | 768 |
| 424 | 20241218 | 121100 | 8103931750 | 45950 | 45950 | 46000 | 45950 | 59 |
| 425 | 20241218 | 121000 | 8101220300 | 45950 | 45950 | 46000 | 45950 | 88 |
| 426 | 20241218 | 120900 | 8097175050 | 46000 | 45950 | 46000 | 45950 | 164 |
| 427 | 20241218 | 120800 | 8089634350 | 45950 | 46000 | 46000 | 45950 | 105 |
| 428 | 20241218 | 120700 | 8084806700 | 46000 | 46050 | 46050 | 46000 | 113 |
| 429 | 20241218 | 120600 | 8079605700 | 46050 | 46000 | 46050 | 45950 | 304 |
| 430 | 20241218 | 120500 | 8065616900 | 46000 | 46000 | 46000 | 45950 | 419 |
| 431 | 20241218 | 120400 | 8046347200 | 46000 | 45950 | 46000 | 45950 | 368 |
| 432 | 20241218 | 120300 | 8029426850 | 46000 | 46000 | 46000 | 45900 | 793 |
| 433 | 20241218 | 120200 | 7992953950 | 45900 | 45950 | 46000 | 45900 | 769 |
| 434 | 20241218 | 120100 | 7957620500 | 46000 | 46000 | 46000 | 45950 | 287 |
| 435 | 20241218 | 120000 | 7944424700 | 45950 | 46100 | 46100 | 45950 | 1894 |
| 436 | 20241218 | 115900 | 7857232100 | 46050 | 46100 | 46100 | 46050 | 84 |
| 437 | 20241218 | 115800 | 7853362350 | 46100 | 46100 | 46100 | 46050 | 300 |
| 438 | 20241218 | 115700 | 7839536800 | 46100 | 46100 | 46150 | 46050 | 619 |
| 439 | 20241218 | 115600 | 7811000500 | 46050 | 46100 | 46100 | 46050 | 130 |
| 440 | 20241218 | 115500 | 7805010700 | 46050 | 46050 | 46100 | 46050 | 147 |
| 441 | 20241218 | 115400 | 7798237000 | 46050 | 46050 | 46100 | 46050 | 77 |
| 442 | 20241218 | 115300 | 7794690200 | 46100 | 46150 | 46150 | 46050 | 200 |
| 443 | 20241218 | 115200 | 7785468200 | 46100 | 46100 | 46150 | 46050 | 247 |
| 444 | 20241218 | 115100 | 7774082500 | 46150 | 46100 | 46150 | 46100 | 97 |
| 445 | 20241218 | 115000 | 7769608950 | 46100 | 46100 | 46150 | 46100 | 69 |
| 446 | 20241218 | 114900 | 7766427150 | 46100 | 46150 | 46150 | 46050 | 287 |
| 447 | 20241218 | 114800 | 7753195350 | 46100 | 46000 | 46150 | 46000 | 891 |
| 448 | 20241218 | 114700 | 7712152350 | 46050 | 46000 | 46050 | 46000 | 420 |
| 449 | 20241218 | 114600 | 7692822450 | 46000 | 46050 | 46100 | 46000 | 430 |
| 450 | 20241218 | 114500 | 7673024400 | 46100 | 46000 | 46100 | 46000 | 327 |
| 451 | 20241218 | 114400 | 7657962550 | 46000 | 46050 | 46100 | 46000 | 1085 |
| 452 | 20241218 | 114300 | 7607995050 | 46050 | 46050 | 46050 | 46000 | 844 |
| 453 | 20241218 | 114200 | 7569164350 | 46050 | 46000 | 46050 | 46000 | 54 |
| 454 | 20241218 | 114100 | 7566679450 | 46000 | 46000 | 46050 | 46000 | 229 |
| 455 | 20241218 | 114000 | 7556140600 | 46050 | 46050 | 46100 | 46000 | 293 |
| 456 | 20241218 | 113900 | 7542649950 | 46050 | 46000 | 46100 | 46000 | 589 |
| 457 | 20241218 | 113800 | 7515525200 | 46000 | 46050 | 46100 | 46000 | 332 |
| 458 | 20241218 | 113700 | 7500234900 | 46100 | 46000 | 46100 | 46000 | 124 |
| 459 | 20241218 | 113600 | 7494525100 | 46050 | 46050 | 46100 | 46000 | 254 |
| 460 | 20241218 | 113500 | 7482826850 | 46050 | 46100 | 46100 | 46000 | 528 |
| 461 | 20241218 | 113400 | 7458515700 | 46050 | 46100 | 46150 | 46050 | 178 |
| 462 | 20241218 | 113300 | 7450313500 | 46150 | 46100 | 46150 | 46050 | 569 |
| 463 | 20241218 | 113200 | 7424076350 | 46100 | 46100 | 46150 | 46050 | 155 |
| 464 | 20241218 | 113100 | 7416929250 | 46100 | 46150 | 46150 | 46050 | 445 |
| 465 | 20241218 | 113000 | 7396416850 | 46150 | 46100 | 46150 | 46050 | 292 |
| 466 | 20241218 | 112900 | 7382950300 | 46150 | 46100 | 46150 | 46050 | 335 |
| 467 | 20241218 | 112800 | 7367500550 | 46100 | 46100 | 46150 | 46050 | 223 |
| 468 | 20241218 | 112700 | 7357216950 | 46150 | 46150 | 46150 | 46050 | 641 |
| 469 | 20241218 | 112600 | 7327663450 | 46150 | 46100 | 46150 | 46050 | 405 |
| 470 | 20241218 | 112500 | 7308979950 | 46150 | 46150 | 46150 | 46000 | 1053 |
| 471 | 20241218 | 112400 | 7260440400 | 46100 | 46100 | 46150 | 46100 | 37 |
| 472 | 20241218 | 112300 | 7258734300 | 46100 | 46150 | 46150 | 46100 | 98 |
| 473 | 20241218 | 112200 | 7254215250 | 46100 | 46100 | 46150 | 46100 | 314 |
| 474 | 20241218 | 112100 | 7239729700 | 46150 | 46100 | 46150 | 46100 | 1889 |
| 475 | 20241218 | 112000 | 7152602900 | 46100 | 46150 | 46150 | 46100 | 177 |
| 476 | 20241218 | 111900 | 7144437750 | 46100 | 46150 | 46150 | 46100 | 472 |
| 477 | 20241218 | 111800 | 7122661700 | 46150 | 46150 | 46150 | 46100 | 1025 |
| 478 | 20241218 | 111700 | 7075396450 | 46150 | 46200 | 46200 | 46100 | 1631 |
| 479 | 20241218 | 111600 | 7000129200 | 46150 | 46150 | 46200 | 46150 | 318 |
| 480 | 20241218 | 111500 | 6985441450 | 46200 | 46150 | 46200 | 46100 | 1323 |
| 481 | 20241218 | 111400 | 6924375650 | 46150 | 46100 | 46150 | 46100 | 211 |
| 482 | 20241218 | 111300 | 6914642450 | 46150 | 46150 | 46150 | 46050 | 1178 |
| 483 | 20241218 | 111200 | 6860326800 | 46150 | 46100 | 46150 | 46100 | 172 |
| 484 | 20241218 | 111100 | 6852392550 | 46100 | 46100 | 46150 | 46100 | 272 |
| 485 | 20241218 | 111000 | 6839843100 | 46100 | 46050 | 46150 | 46050 | 746 |
| 486 | 20241218 | 110900 | 6805448750 | 46050 | 46100 | 46100 | 46050 | 199 |
| 487 | 20241218 | 110800 | 6796276700 | 46050 | 46050 | 46100 | 46000 | 1125 |
| 488 | 20241218 | 110700 | 6744453600 | 46050 | 46050 | 46100 | 46050 | 58 |
| 489 | 20241218 | 110600 | 6741781150 | 46050 | 46100 | 46100 | 46050 | 209 |
| 490 | 20241218 | 110500 | 6732149300 | 46100 | 46050 | 46100 | 46000 | 505 |
| 491 | 20241218 | 110400 | 6708894000 | 46050 | 46100 | 46100 | 46000 | 429 |
| 492 | 20241218 | 110300 | 6689143300 | 46100 | 46050 | 46100 | 46000 | 900 |
| 493 | 20241218 | 110200 | 6647704800 | 46050 | 46050 | 46100 | 46000 | 665 |
| 494 | 20241218 | 110100 | 6617084200 | 46050 | 46100 | 46100 | 46000 | 1263 |
| 495 | 20241218 | 110000 | 6558926850 | 46100 | 46050 | 46100 | 46050 | 259 |
| 496 | 20241218 | 105900 | 6546993000 | 46050 | 46000 | 46050 | 46000 | 613 |
| 497 | 20241218 | 105800 | 6518769100 | 46050 | 46100 | 46100 | 46000 | 617 |
| 498 | 20241218 | 105700 | 6490362850 | 46100 | 46000 | 46100 | 45950 | 596 |
| 499 | 20241218 | 105600 | 6462930800 | 46000 | 46050 | 46100 | 45900 | 5520 |
| 500 | 20241218 | 105500 | 6209261050 | 46050 | 46050 | 46100 | 46050 | 431 |
| 501 | 20241218 | 105400 | 6189395900 | 46050 | 46100 | 46100 | 46000 | 434 |
| 502 | 20241218 | 105300 | 6169393450 | 46100 | 46150 | 46150 | 46000 | 962 |
| 503 | 20241218 | 105200 | 6125062100 | 46150 | 46100 | 46150 | 46100 | 204 |
| 504 | 20241218 | 105100 | 6115650750 | 46150 | 46200 | 46200 | 46150 | 339 |
| 505 | 20241218 | 105000 | 6099996200 | 46200 | 46050 | 46200 | 46050 | 325 |
| 506 | 20241218 | 104900 | 6084995250 | 46050 | 46150 | 46150 | 46050 | 1188 |
| 507 | 20241218 | 104800 | 6030189150 | 46150 | 46150 | 46150 | 46000 | 3191 |
| 508 | 20241218 | 104700 | 5883081050 | 46100 | 46150 | 46250 | 46100 | 591 |
| 509 | 20241218 | 104600 | 5855775050 | 46150 | 46200 | 46250 | 46050 | 4443 |
| 510 | 20241218 | 104500 | 5650808650 | 46200 | 46200 | 46200 | 46150 | 531 |
| 511 | 20241218 | 104400 | 5626282750 | 46200 | 46150 | 46200 | 46100 | 1424 |
| 512 | 20241218 | 104300 | 5560562150 | 46150 | 46150 | 46150 | 46100 | 229 |
| 513 | 20241218 | 104200 | 5549996550 | 46100 | 46150 | 46150 | 46100 | 219 |
| 514 | 20241218 | 104100 | 5539892250 | 46150 | 46100 | 46150 | 46100 | 664 |
| 515 | 20241218 | 104000 | 5509266150 | 46100 | 46100 | 46150 | 46100 | 304 |
| 516 | 20241218 | 103900 | 5495241550 | 46100 | 46100 | 46100 | 46050 | 1527 |
| 517 | 20241218 | 103800 | 5424855450 | 46100 | 46050 | 46100 | 46000 | 281 |
| 518 | 20241218 | 103700 | 5411914900 | 46050 | 46050 | 46100 | 46000 | 560 |
| 519 | 20241218 | 103600 | 5386129900 | 46000 | 46050 | 46100 | 46000 | 884 |
| 520 | 20241218 | 103500 | 5345424200 | 46050 | 45950 | 46100 | 45900 | 3153 |
| 521 | 20241218 | 103400 | 5200419000 | 45900 | 45950 | 45950 | 45900 | 513 |
| 522 | 20241218 | 103300 | 5176861050 | 45950 | 45850 | 45950 | 45850 | 2767 |
| 523 | 20241218 | 103200 | 5049911050 | 45900 | 45950 | 45950 | 45850 | 569 |
| 524 | 20241218 | 103100 | 5023778300 | 45950 | 46000 | 46000 | 45900 | 1323 |
| 525 | 20241218 | 103000 | 4963002900 | 46000 | 46000 | 46000 | 45950 | 562 |
| 526 | 20241218 | 102900 | 4937168050 | 46000 | 46000 | 46000 | 45950 | 235 |
| 527 | 20241218 | 102800 | 4926360400 | 45950 | 46050 | 46050 | 45950 | 492 |
| 528 | 20241218 | 102700 | 4903706450 | 46000 | 46050 | 46050 | 45950 | 776 |
| 529 | 20241218 | 102600 | 4867996300 | 46050 | 46050 | 46050 | 46000 | 276 |
| 530 | 20241218 | 102500 | 4855289100 | 46050 | 46100 | 46100 | 46000 | 497 |
| 531 | 20241218 | 102400 | 4832395700 | 46050 | 46100 | 46100 | 45950 | 2275 |
| 532 | 20241218 | 102300 | 4727690200 | 46100 | 46100 | 46100 | 45950 | 782 |
| 533 | 20241218 | 102200 | 4691649500 | 46100 | 46050 | 46100 | 45950 | 519 |
| 534 | 20241218 | 102100 | 4667739000 | 46050 | 46050 | 46050 | 46000 | 678 |
| 535 | 20241218 | 102000 | 4636532400 | 46050 | 46000 | 46050 | 45950 | 467 |
| 536 | 20241218 | 101900 | 4615053050 | 46000 | 46150 | 46150 | 45950 | 2694 |
| 537 | 20241218 | 101800 | 4491083150 | 46150 | 46150 | 46150 | 46100 | 161 |
| 538 | 20241218 | 101700 | 4483657100 | 46150 | 46150 | 46200 | 46100 | 1357 |
| 539 | 20241218 | 101600 | 4421031100 | 46150 | 46150 | 46150 | 46100 | 979 |
| 540 | 20241218 | 101500 | 4375882300 | 46150 | 46150 | 46150 | 46100 | 311 |
| 541 | 20241218 | 101400 | 4361533650 | 46150 | 46150 | 46150 | 46100 | 386 |
| 542 | 20241218 | 101300 | 4343723400 | 46150 | 46150 | 46150 | 46100 | 146 |
| 543 | 20241218 | 101200 | 4336986250 | 46150 | 46100 | 46150 | 46100 | 1167 |
| 544 | 20241218 | 101100 | 4283147150 | 46150 | 46200 | 46200 | 46050 | 1309 |
| 545 | 20241218 | 101000 | 4222743950 | 46200 | 46150 | 46200 | 46100 | 3054 |
| 546 | 20241218 | 100900 | 4081770350 | 46150 | 46150 | 46200 | 46100 | 2519 |
| 547 | 20241218 | 100800 | 3965515500 | 46150 | 46100 | 46200 | 46050 | 2738 |
| 548 | 20241218 | 100700 | 3839250150 | 46050 | 46000 | 46100 | 46000 | 424 |
| 549 | 20241218 | 100600 | 3819719050 | 46050 | 46050 | 46050 | 46000 | 961 |
| 550 | 20241218 | 100500 | 3775483950 | 46050 | 46000 | 46050 | 46000 | 163 |
| 551 | 20241218 | 100400 | 3767980150 | 46000 | 46000 | 46050 | 46000 | 422 |
| 552 | 20241218 | 100300 | 3748559550 | 46000 | 45950 | 46050 | 45900 | 3456 |
| 553 | 20241218 | 100200 | 3589595450 | 45950 | 45900 | 45950 | 45900 | 71 |
| 554 | 20241218 | 100100 | 3586334000 | 45900 | 45900 | 46000 | 45900 | 3304 |
| 555 | 20241218 | 100000 | 3434568800 | 45900 | 45900 | 45950 | 45900 | 416 |
| 556 | 20241218 | 095900 | 3415469350 | 45900 | 45950 | 45950 | 45900 | 2465 |
| 557 | 20241218 | 095800 | 3302226700 | 46000 | 45950 | 46000 | 45950 | 2242 |
| 558 | 20241218 | 095700 | 3199167250 | 45950 | 46000 | 46000 | 45950 | 138 |
| 559 | 20241218 | 095600 | 3192820600 | 46000 | 45950 | 46000 | 45950 | 1195 |
| 560 | 20241218 | 095500 | 3137868750 | 45950 | 45950 | 46000 | 45950 | 98 |
| 561 | 20241218 | 095400 | 3133363400 | 45950 | 45950 | 46000 | 45950 | 144 |
| 562 | 20241218 | 095300 | 3126742400 | 45950 | 45950 | 46000 | 45950 | 294 |
| 563 | 20241218 | 095200 | 3113225650 | 45950 | 45900 | 46000 | 45900 | 1130 |
| 564 | 20241218 | 095100 | 3061299800 | 45900 | 45950 | 45950 | 45900 | 331 |
| 565 | 20241218 | 095000 | 3046095650 | 45950 | 45950 | 45950 | 45900 | 530 |
| 566 | 20241218 | 094900 | 3021759850 | 45950 | 46000 | 46000 | 45900 | 1384 |
| 567 | 20241218 | 094800 | 2958151200 | 45950 | 45900 | 46000 | 45900 | 339 |
| 568 | 20241218 | 094700 | 2942573600 | 45900 | 45950 | 45950 | 45900 | 792 |
| 569 | 20241218 | 094600 | 2906189250 | 45950 | 45950 | 46000 | 45900 | 873 |
| 570 | 20241218 | 094500 | 2866082600 | 45950 | 45900 | 46000 | 45900 | 1595 |
| 571 | 20241218 | 094400 | 2792802150 | 45900 | 45950 | 46000 | 45900 | 366 |
| 572 | 20241218 | 094300 | 2775992850 | 45950 | 45950 | 46000 | 45850 | 1913 |
| 573 | 20241218 | 094200 | 2688128650 | 45950 | 45850 | 46000 | 45800 | 5002 |
| 574 | 20241218 | 094100 | 2458396500 | 45800 | 45800 | 45850 | 45800 | 2082 |
| 575 | 20241218 | 094000 | 2362996500 | 45850 | 45850 | 45850 | 45800 | 126 |
| 576 | 20241218 | 093900 | 2357222900 | 45850 | 45800 | 45850 | 45800 | 94 |
| 577 | 20241218 | 093800 | 2352915900 | 45850 | 45800 | 45850 | 45800 | 82 |
| 578 | 20241218 | 093700 | 2349159150 | 45850 | 45850 | 45850 | 45800 | 992 |
| 579 | 20241218 | 093600 | 2303684950 | 45850 | 45750 | 45850 | 45750 | 2058 |
| 580 | 20241218 | 093500 | 2209383150 | 45800 | 45800 | 45800 | 45750 | 230 |
| 581 | 20241218 | 093400 | 2198858100 | 45800 | 45800 | 45800 | 45750 | 551 |
| 582 | 20241218 | 093300 | 2173639500 | 45800 | 45800 | 45800 | 45700 | 818 |
| 583 | 20241218 | 093200 | 2136184550 | 45800 | 45700 | 45800 | 45700 | 1401 |
| 584 | 20241218 | 093100 | 2072073200 | 45750 | 45650 | 45750 | 45650 | 976 |
| 585 | 20241218 | 093000 | 2027460650 | 45650 | 45650 | 45700 | 45650 | 128 |
| 586 | 20241218 | 092900 | 2021614650 | 45700 | 45650 | 45750 | 45600 | 3595 |
| 587 | 20241218 | 092800 | 1857485300 | 45600 | 45600 | 45650 | 45600 | 252 |
| 588 | 20241218 | 092700 | 1845990300 | 45600 | 45600 | 45650 | 45600 | 69 |
| 589 | 20241218 | 092600 | 1842843650 | 45650 | 45650 | 45650 | 45600 | 60 |
| 590 | 20241218 | 092500 | 1840106500 | 45650 | 45650 | 45650 | 45600 | 169 |
| 591 | 20241218 | 092400 | 1832396950 | 45600 | 45600 | 45650 | 45600 | 512 |
| 592 | 20241218 | 092300 | 1809035300 | 45650 | 45650 | 45650 | 45600 | 1673 |
| 593 | 20241218 | 092200 | 1732690300 | 45600 | 45650 | 45650 | 45600 | 28 |
| 594 | 20241218 | 092100 | 1731413200 | 45650 | 45650 | 45700 | 45600 | 676 |
| 595 | 20241218 | 092000 | 1700553100 | 45650 | 45650 | 45700 | 45600 | 1599 |
| 596 | 20241218 | 091900 | 1627552700 | 45650 | 45650 | 45700 | 45600 | 667 |
| 597 | 20241218 | 091800 | 1597106850 | 45650 | 45650 | 45750 | 45600 | 1339 |
| 598 | 20241218 | 091700 | 1535964600 | 45700 | 45600 | 45700 | 45550 | 2225 |
| 599 | 20241218 | 091600 | 1434502050 | 45650 | 45550 | 45700 | 45550 | 1307 |
| 600 | 20241218 | 091500 | 1374921600 | 45600 | 45500 | 45600 | 45500 | 1194 |
| 601 | 20241218 | 091400 | 1320543550 | 45500 | 45500 | 45550 | 45500 | 667 |
| 602 | 20241218 | 091300 | 1290191050 | 45500 | 45450 | 45550 | 45450 | 683 |
| 603 | 20241218 | 091200 | 1259106750 | 45450 | 45500 | 45500 | 45450 | 308 |
| 604 | 20241218 | 091100 | 1245096800 | 45500 | 45450 | 45600 | 45450 | 1377 |
| 605 | 20241218 | 091000 | 1182424100 | 45450 | 45400 | 45450 | 45350 | 1788 |
| 606 | 20241218 | 090900 | 1101217500 | 45400 | 45450 | 45450 | 45350 | 1949 |
| 607 | 20241218 | 090800 | 1012739250 | 45450 | 45550 | 45550 | 45400 | 2400 |
| 608 | 20241218 | 090700 | 903522800 | 45500 | 45550 | 45600 | 45500 | 5575 |
| 609 | 20241218 | 090600 | 649732000 | 45600 | 45600 | 45650 | 45550 | 3367 |
| 610 | 20241218 | 090500 | 496149200 | 45600 | 45800 | 45800 | 45600 | 1690 |
| 611 | 20241218 | 090400 | 418854800 | 45800 | 45800 | 45900 | 45800 | 329 |
| 612 | 20241218 | 090300 | 403768900 | 45900 | 45800 | 45900 | 45750 | 1332 |
| 613 | 20241218 | 090200 | 342730100 | 45750 | 45800 | 45850 | 45750 | 1417 |
| 614 | 20241218 | 090100 | 277848350 | 45750 | 45900 | 45900 | 45750 | 1497 |
| 615 | 20241218 | 090000 | 209299750 | 45950 | 46050 | 46150 | 45900 | 4544 |