33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 3 | 20241219 | 191200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20241219 | 191100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20241219 | 191000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20241219 | 190900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20241219 | 190800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20241219 | 190700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20241219 | 190600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20241219 | 190500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20241219 | 190400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20241219 | 190300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20241219 | 190200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20241219 | 190100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20241219 | 190000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20241219 | 185900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20241219 | 185800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20241219 | 185700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20241219 | 185600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20241219 | 185500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20241219 | 185400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20241219 | 185300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20241219 | 185200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20241219 | 185100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20241219 | 185000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20241219 | 184900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20241219 | 184800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20241219 | 184700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20241219 | 184600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20241219 | 184500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20241219 | 184400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20241219 | 184300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 33 | 20241219 | 184200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20241219 | 184100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20241219 | 184000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20241219 | 183900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20241219 | 183800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20241219 | 183700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20241219 | 183600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20241219 | 183500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20241219 | 183400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20241219 | 183300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20241219 | 183200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20241219 | 183100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20241219 | 183000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20241219 | 182900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20241219 | 182800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20241219 | 182700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20241219 | 182600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20241219 | 182500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20241219 | 182400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20241219 | 182300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20241219 | 182200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20241219 | 182100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20241219 | 182000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20241219 | 181900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20241219 | 181800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20241219 | 181700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20241219 | 181600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20241219 | 181500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20241219 | 181400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20241219 | 181300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 63 | 20241219 | 181200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20241219 | 181100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20241219 | 181000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20241219 | 180900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20241219 | 180800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20241219 | 180700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20241219 | 180600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20241219 | 180500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20241219 | 180400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20241219 | 180300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20241219 | 180200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20241219 | 180100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20241219 | 180000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20241219 | 175900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20241219 | 175800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20241219 | 175700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20241219 | 175600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20241219 | 175500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20241219 | 175400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20241219 | 175300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20241219 | 175200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20241219 | 175100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20241219 | 175000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20241219 | 174900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20241219 | 174800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20241219 | 174700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20241219 | 174600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20241219 | 174500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20241219 | 174400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20241219 | 174300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 93 | 20241219 | 174200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20241219 | 174100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20241219 | 174000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20241219 | 173900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20241219 | 173800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20241219 | 173700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20241219 | 173600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20241219 | 173500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20241219 | 173400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20241219 | 173300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20241219 | 173200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20241219 | 173100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20241219 | 173000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20241219 | 172900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20241219 | 172800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20241219 | 172700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20241219 | 172600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20241219 | 172500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20241219 | 172400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20241219 | 172300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20241219 | 172200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20241219 | 172100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20241219 | 172000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20241219 | 171900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20241219 | 171800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20241219 | 171700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20241219 | 171600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20241219 | 171500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20241219 | 171400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20241219 | 171300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 123 | 20241219 | 171200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20241219 | 171100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20241219 | 171000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20241219 | 170900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20241219 | 170800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20241219 | 170700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20241219 | 170600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20241219 | 170500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20241219 | 170400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20241219 | 170300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20241219 | 170200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20241219 | 170100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20241219 | 170000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20241219 | 165900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20241219 | 165800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20241219 | 165700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20241219 | 165600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20241219 | 165500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20241219 | 165400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20241219 | 165300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20241219 | 165200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20241219 | 165100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20241219 | 165000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20241219 | 164900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20241219 | 164800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20241219 | 164700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20241219 | 164600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20241219 | 164500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20241219 | 164400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20241219 | 164300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 153 | 20241219 | 164200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20241219 | 164100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20241219 | 164000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20241219 | 163900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20241219 | 163800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20241219 | 163700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20241219 | 163600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20241219 | 163500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20241219 | 163400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20241219 | 163300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20241219 | 163200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20241219 | 163100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20241219 | 163000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20241219 | 162900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20241219 | 162800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20241219 | 162700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20241219 | 162600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20241219 | 162500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20241219 | 162400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20241219 | 162300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20241219 | 162200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20241219 | 162100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20241219 | 162000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20241219 | 161900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20241219 | 161800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20241219 | 161700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20241219 | 161600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20241219 | 161500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20241219 | 161400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20241219 | 161300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 183 | 20241219 | 161200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20241219 | 161100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20241219 | 161000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20241219 | 160900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20241219 | 160800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20241219 | 160700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20241219 | 160600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20241219 | 160500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20241219 | 160400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20241219 | 160300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20241219 | 160200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20241219 | 160100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20241219 | 160000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20241219 | 155900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20241219 | 155800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20241219 | 155700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20241219 | 155600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20241219 | 155500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20241219 | 155400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20241219 | 155300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20241219 | 155200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20241219 | 155100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20241219 | 155000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20241219 | 154900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20241219 | 154800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20241219 | 154700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20241219 | 154600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20241219 | 154500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20241219 | 154400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20241219 | 154300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 213 | 20241219 | 154200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20241219 | 154100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20241219 | 154000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20241219 | 153900 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20241219 | 153800 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20241219 | 153700 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20241219 | 153600 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20241219 | 153500 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20241219 | 153400 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20241219 | 153300 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20241219 | 153200 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20241219 | 153100 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20241219 | 153000 | 28134917900 | 44950 | 44950 | 44950 | 44950 | 171267 |
| 226 | 20241219 | 152900 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 227 | 20241219 | 152800 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 228 | 20241219 | 152700 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 229 | 20241219 | 152600 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 230 | 20241219 | 152500 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 231 | 20241219 | 152400 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 232 | 20241219 | 152300 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 233 | 20241219 | 152200 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 234 | 20241219 | 152100 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 235 | 20241219 | 152000 | 20436466250 | 45400 | 45400 | 45400 | 45400 | 0 |
| 236 | 20241219 | 151900 | 20436466250 | 45400 | 45400 | 45450 | 45350 | 1562 |
| 237 | 20241219 | 151800 | 20365544450 | 45450 | 45500 | 45500 | 45400 | 1171 |
| 238 | 20241219 | 151700 | 20312341950 | 45500 | 45550 | 45550 | 45450 | 1318 |
| 239 | 20241219 | 151600 | 20252366800 | 45550 | 45550 | 45550 | 45500 | 918 |
| 240 | 20241219 | 151500 | 20210558850 | 45550 | 45600 | 45600 | 45500 | 3558 |
| 241 | 20241219 | 151400 | 20048404700 | 45550 | 45600 | 45600 | 45550 | 2331 |
| 242 | 20241219 | 151300 | 19942131900 | 45600 | 45650 | 45650 | 45500 | 2415 |
| 243 | 20241219 | 151200 | 19832031300 | 45650 | 45600 | 45650 | 45500 | 2115 |
| 244 | 20241219 | 151100 | 19735561000 | 45550 | 45600 | 45650 | 45450 | 2213 |
| 245 | 20241219 | 151000 | 19634702350 | 45550 | 45500 | 45600 | 45400 | 2822 |
| 246 | 20241219 | 150900 | 19506204300 | 45450 | 45450 | 45550 | 45400 | 1904 |
| 247 | 20241219 | 150800 | 19419563050 | 45450 | 45400 | 45500 | 45350 | 1833 |
| 248 | 20241219 | 150700 | 19336249000 | 45350 | 45350 | 45500 | 45350 | 1569 |
| 249 | 20241219 | 150600 | 19264964700 | 45400 | 45450 | 45500 | 45350 | 2833 |
| 250 | 20241219 | 150500 | 19136285350 | 45500 | 45450 | 45500 | 45400 | 1588 |
| 251 | 20241219 | 150400 | 19064096800 | 45450 | 45550 | 45550 | 45400 | 1911 |
| 252 | 20241219 | 150300 | 18977238900 | 45500 | 45550 | 45550 | 45400 | 1954 |
| 253 | 20241219 | 150200 | 18888340250 | 45550 | 45500 | 45550 | 45400 | 1517 |
| 254 | 20241219 | 150100 | 18819351900 | 45500 | 45500 | 45600 | 45400 | 1709 |
| 255 | 20241219 | 150000 | 18741629750 | 45500 | 45400 | 45500 | 45400 | 2221 |
| 256 | 20241219 | 145900 | 18640629550 | 45400 | 45550 | 45550 | 45400 | 3080 |
| 257 | 20241219 | 145800 | 18500418600 | 45550 | 45450 | 45550 | 45400 | 1611 |
| 258 | 20241219 | 145700 | 18427110600 | 45450 | 45450 | 45500 | 45350 | 2798 |
| 259 | 20241219 | 145600 | 18300012150 | 45450 | 45500 | 45500 | 45400 | 1639 |
| 260 | 20241219 | 145500 | 18225511900 | 45500 | 45400 | 45550 | 45350 | 1692 |
| 261 | 20241219 | 145400 | 18148652150 | 45400 | 45400 | 45400 | 45350 | 2117 |
| 262 | 20241219 | 145300 | 18052555100 | 45400 | 45450 | 45500 | 45350 | 3348 |
| 263 | 20241219 | 145200 | 17900516600 | 45450 | 45450 | 45450 | 45400 | 1946 |
| 264 | 20241219 | 145100 | 17812089400 | 45450 | 45450 | 45450 | 45400 | 2040 |
| 265 | 20241219 | 145000 | 17719381800 | 45450 | 45450 | 45450 | 45400 | 1812 |
| 266 | 20241219 | 144900 | 17637036550 | 45450 | 45450 | 45500 | 45400 | 1014 |
| 267 | 20241219 | 144800 | 17590956050 | 45450 | 45450 | 45500 | 45400 | 1199 |
| 268 | 20241219 | 144700 | 17536467500 | 45450 | 45500 | 45550 | 45450 | 3926 |
| 269 | 20241219 | 144600 | 17357969700 | 45500 | 45500 | 45500 | 45450 | 1148 |
| 270 | 20241219 | 144500 | 17305746200 | 45500 | 45450 | 45500 | 45450 | 1170 |
| 271 | 20241219 | 144400 | 17252519600 | 45500 | 45500 | 45500 | 45450 | 1045 |
| 272 | 20241219 | 144300 | 17204979250 | 45500 | 45500 | 45500 | 45450 | 774 |
| 273 | 20241219 | 144200 | 17169764950 | 45500 | 45500 | 45550 | 45450 | 997 |
| 274 | 20241219 | 144100 | 17124403250 | 45500 | 45450 | 45600 | 45450 | 1216 |
| 275 | 20241219 | 144000 | 17069074200 | 45500 | 45500 | 45600 | 45450 | 1128 |
| 276 | 20241219 | 143900 | 17017736150 | 45500 | 45500 | 45550 | 45450 | 925 |
| 277 | 20241219 | 143800 | 16975652250 | 45500 | 45500 | 45500 | 45450 | 1142 |
| 278 | 20241219 | 143700 | 16923695250 | 45500 | 45550 | 45550 | 45450 | 2304 |
| 279 | 20241219 | 143600 | 16818854850 | 45550 | 45600 | 45600 | 45500 | 1389 |
| 280 | 20241219 | 143500 | 16755593950 | 45600 | 45600 | 45600 | 45550 | 922 |
| 281 | 20241219 | 143400 | 16713562800 | 45600 | 45600 | 45600 | 45550 | 1356 |
| 282 | 20241219 | 143300 | 16651739350 | 45550 | 45600 | 45600 | 45550 | 1189 |
| 283 | 20241219 | 143200 | 16597529800 | 45600 | 45600 | 45600 | 45550 | 1115 |
| 284 | 20241219 | 143100 | 16546696350 | 45600 | 45600 | 45600 | 45550 | 940 |
| 285 | 20241219 | 143000 | 16503842050 | 45600 | 45600 | 45600 | 45550 | 1107 |
| 286 | 20241219 | 142900 | 16453367900 | 45550 | 45600 | 45600 | 45550 | 989 |
| 287 | 20241219 | 142800 | 16408285200 | 45600 | 45600 | 45600 | 45550 | 902 |
| 288 | 20241219 | 142700 | 16367160250 | 45600 | 45650 | 45650 | 45550 | 1257 |
| 289 | 20241219 | 142600 | 16309824900 | 45650 | 45650 | 45650 | 45600 | 946 |
| 290 | 20241219 | 142500 | 16266649950 | 45650 | 45700 | 45750 | 45600 | 975 |
| 291 | 20241219 | 142400 | 16222126150 | 45700 | 45650 | 45750 | 45600 | 986 |
| 292 | 20241219 | 142300 | 16177079450 | 45650 | 45700 | 45700 | 45600 | 739 |
| 293 | 20241219 | 142200 | 16143316900 | 45700 | 45700 | 45700 | 45550 | 2336 |
| 294 | 20241219 | 142100 | 16036619350 | 45700 | 45650 | 45700 | 45600 | 898 |
| 295 | 20241219 | 142000 | 15995624050 | 45650 | 45550 | 45650 | 45500 | 947 |
| 296 | 20241219 | 141900 | 15952414350 | 45550 | 45550 | 45600 | 45500 | 950 |
| 297 | 20241219 | 141800 | 15909122650 | 45600 | 45600 | 45600 | 45550 | 737 |
| 298 | 20241219 | 141700 | 15875519000 | 45600 | 45600 | 45650 | 45500 | 4725 |
| 299 | 20241219 | 141600 | 15660390700 | 45650 | 45650 | 45650 | 45600 | 727 |
| 300 | 20241219 | 141500 | 15627209150 | 45600 | 45650 | 45650 | 45600 | 785 |
| 301 | 20241219 | 141400 | 15591381850 | 45600 | 45650 | 45650 | 45550 | 1036 |
| 302 | 20241219 | 141300 | 15544104000 | 45600 | 45650 | 45650 | 45600 | 935 |
| 303 | 20241219 | 141200 | 15501429300 | 45650 | 45650 | 45700 | 45600 | 791 |
| 304 | 20241219 | 141100 | 15465313350 | 45650 | 45600 | 45700 | 45600 | 777 |
| 305 | 20241219 | 141000 | 15429833300 | 45600 | 45650 | 45650 | 45600 | 921 |
| 306 | 20241219 | 140900 | 15387804850 | 45650 | 45700 | 45700 | 45500 | 2340 |
| 307 | 20241219 | 140800 | 15281121450 | 45700 | 45650 | 45700 | 45650 | 731 |
| 308 | 20241219 | 140700 | 15247728450 | 45700 | 45700 | 45700 | 45650 | 745 |
| 309 | 20241219 | 140600 | 15213689150 | 45700 | 45700 | 45750 | 45550 | 2773 |
| 310 | 20241219 | 140500 | 15087026750 | 45750 | 45800 | 45800 | 45650 | 1054 |
| 311 | 20241219 | 140400 | 15038788950 | 45800 | 45700 | 45800 | 45650 | 2617 |
| 312 | 20241219 | 140300 | 14919112200 | 45700 | 45650 | 45700 | 45600 | 2225 |
| 313 | 20241219 | 140200 | 14817503200 | 45650 | 45500 | 45650 | 45450 | 914 |
| 314 | 20241219 | 140100 | 14775853600 | 45550 | 45450 | 45550 | 45400 | 1334 |
| 315 | 20241219 | 140000 | 14715202000 | 45450 | 45450 | 45500 | 45400 | 1595 |
| 316 | 20241219 | 135900 | 14642704900 | 45450 | 45450 | 45500 | 45400 | 1730 |
| 317 | 20241219 | 135800 | 14564141100 | 45450 | 45450 | 45500 | 45400 | 3241 |
| 318 | 20241219 | 135700 | 14416957400 | 45450 | 45450 | 45450 | 45400 | 479 |
| 319 | 20241219 | 135600 | 14395196750 | 45450 | 45450 | 45500 | 45400 | 943 |
| 320 | 20241219 | 135500 | 14352334950 | 45450 | 45450 | 45500 | 45400 | 1923 |
| 321 | 20241219 | 135400 | 14264945850 | 45450 | 45450 | 45500 | 45450 | 407 |
| 322 | 20241219 | 135300 | 14246437700 | 45500 | 45450 | 45500 | 45450 | 2274 |
| 323 | 20241219 | 135200 | 14143033650 | 45450 | 45500 | 45500 | 45450 | 513 |
| 324 | 20241219 | 135100 | 14119694600 | 45500 | 45500 | 45500 | 45450 | 315 |
| 325 | 20241219 | 135000 | 14105368400 | 45500 | 45500 | 45500 | 45450 | 1065 |
| 326 | 20241219 | 134900 | 14056921000 | 45500 | 45450 | 45500 | 45450 | 678 |
| 327 | 20241219 | 134800 | 14026084250 | 45500 | 45450 | 45500 | 45450 | 552 |
| 328 | 20241219 | 134700 | 14000971200 | 45500 | 45500 | 45500 | 45450 | 668 |
| 329 | 20241219 | 134600 | 13970585550 | 45500 | 45500 | 45500 | 45450 | 582 |
| 330 | 20241219 | 134500 | 13944114700 | 45450 | 45500 | 45500 | 45450 | 510 |
| 331 | 20241219 | 134400 | 13920922200 | 45500 | 45500 | 45500 | 45450 | 242 |
| 332 | 20241219 | 134300 | 13909913100 | 45500 | 45500 | 45500 | 45450 | 108 |
| 333 | 20241219 | 134200 | 13905000250 | 45450 | 45500 | 45500 | 45450 | 573 |
| 334 | 20241219 | 134100 | 13878945200 | 45500 | 45500 | 45500 | 45450 | 121 |
| 335 | 20241219 | 134000 | 13873441400 | 45500 | 45500 | 45500 | 45450 | 499 |
| 336 | 20241219 | 133900 | 13850755050 | 45500 | 45500 | 45500 | 45450 | 735 |
| 337 | 20241219 | 133800 | 13817320200 | 45500 | 45500 | 45500 | 45450 | 173 |
| 338 | 20241219 | 133700 | 13809454200 | 45450 | 45500 | 45500 | 45450 | 290 |
| 339 | 20241219 | 133600 | 13796269200 | 45500 | 45450 | 45500 | 45450 | 1901 |
| 340 | 20241219 | 133500 | 13709845450 | 45500 | 45450 | 45500 | 45450 | 330 |
| 341 | 20241219 | 133400 | 13694840100 | 45450 | 45500 | 45500 | 45450 | 800 |
| 342 | 20241219 | 133300 | 13658466750 | 45500 | 45500 | 45500 | 45450 | 476 |
| 343 | 20241219 | 133200 | 13636812900 | 45500 | 45500 | 45500 | 45450 | 1108 |
| 344 | 20241219 | 133100 | 13586443950 | 45500 | 45450 | 45500 | 45450 | 585 |
| 345 | 20241219 | 133000 | 13559838250 | 45450 | 45450 | 45500 | 45450 | 903 |
| 346 | 20241219 | 132900 | 13518792300 | 45450 | 45450 | 45500 | 45450 | 156 |
| 347 | 20241219 | 132800 | 13511698350 | 45500 | 45450 | 45500 | 45450 | 424 |
| 348 | 20241219 | 132700 | 13492413700 | 45450 | 45550 | 45550 | 45450 | 2271 |
| 349 | 20241219 | 132600 | 13389079350 | 45550 | 45550 | 45550 | 45500 | 452 |
| 350 | 20241219 | 132500 | 13368498450 | 45550 | 45600 | 45600 | 45500 | 369 |
| 351 | 20241219 | 132400 | 13351688850 | 45600 | 45600 | 45600 | 45600 | 20 |
| 352 | 20241219 | 132300 | 13350776850 | 45600 | 45500 | 45600 | 45500 | 93 |
| 353 | 20241219 | 132200 | 13346539850 | 45550 | 45600 | 45600 | 45550 | 136 |
| 354 | 20241219 | 132100 | 13340342650 | 45600 | 45550 | 45600 | 45550 | 402 |
| 355 | 20241219 | 132000 | 13322019550 | 45600 | 45550 | 45650 | 45550 | 453 |
| 356 | 20241219 | 131900 | 13301367550 | 45600 | 45650 | 45650 | 45550 | 241 |
| 357 | 20241219 | 131800 | 13290378100 | 45650 | 45650 | 45650 | 45550 | 480 |
| 358 | 20241219 | 131700 | 13268482650 | 45650 | 45550 | 45650 | 45550 | 529 |
| 359 | 20241219 | 131600 | 13244354000 | 45600 | 45600 | 45600 | 45550 | 350 |
| 360 | 20241219 | 131500 | 13228402350 | 45600 | 45500 | 45600 | 45500 | 259 |
| 361 | 20241219 | 131400 | 13216604500 | 45550 | 45500 | 45600 | 45500 | 543 |
| 362 | 20241219 | 131300 | 13191877600 | 45550 | 45600 | 45600 | 45550 | 259 |
| 363 | 20241219 | 131200 | 13180075300 | 45600 | 45550 | 45600 | 45500 | 808 |
| 364 | 20241219 | 131100 | 13143295150 | 45500 | 45550 | 45600 | 45500 | 370 |
| 365 | 20241219 | 131000 | 13126441500 | 45600 | 45500 | 45600 | 45500 | 438 |
| 366 | 20241219 | 130900 | 13106493000 | 45550 | 45550 | 45600 | 45500 | 864 |
| 367 | 20241219 | 130800 | 13067119350 | 45550 | 45550 | 45550 | 45500 | 291 |
| 368 | 20241219 | 130700 | 13053869450 | 45550 | 45550 | 45650 | 45500 | 839 |
| 369 | 20241219 | 130600 | 13015634400 | 45550 | 45550 | 45600 | 45500 | 1277 |
| 370 | 20241219 | 130500 | 12957442250 | 45500 | 45550 | 45550 | 45500 | 255 |
| 371 | 20241219 | 130400 | 12945832300 | 45550 | 45600 | 45600 | 45500 | 688 |
| 372 | 20241219 | 130300 | 12914495750 | 45600 | 45600 | 45600 | 45550 | 201 |
| 373 | 20241219 | 130200 | 12905337950 | 45600 | 45550 | 45600 | 45550 | 426 |
| 374 | 20241219 | 130100 | 12885917250 | 45600 | 45600 | 45600 | 45500 | 241 |
| 375 | 20241219 | 130000 | 12874936800 | 45550 | 45550 | 45550 | 45500 | 291 |
| 376 | 20241219 | 125900 | 12861685350 | 45550 | 45500 | 45600 | 45500 | 977 |
| 377 | 20241219 | 125800 | 12817209900 | 45550 | 45550 | 45600 | 45500 | 306 |
| 378 | 20241219 | 125700 | 12803275500 | 45550 | 45600 | 45600 | 45500 | 232 |
| 379 | 20241219 | 125600 | 12792704550 | 45550 | 45500 | 45550 | 45450 | 984 |
| 380 | 20241219 | 125500 | 12747931850 | 45500 | 45550 | 45550 | 45500 | 876 |
| 381 | 20241219 | 125400 | 12708063750 | 45550 | 45500 | 45550 | 45500 | 421 |
| 382 | 20241219 | 125300 | 12688894800 | 45550 | 45550 | 45550 | 45500 | 314 |
| 383 | 20241219 | 125200 | 12674596150 | 45550 | 45550 | 45600 | 45500 | 344 |
| 384 | 20241219 | 125100 | 12658928350 | 45550 | 45550 | 45600 | 45500 | 560 |
| 385 | 20241219 | 125000 | 12633421250 | 45550 | 45500 | 45550 | 45450 | 357 |
| 386 | 20241219 | 124900 | 12617177550 | 45500 | 45450 | 45500 | 45450 | 668 |
| 387 | 20241219 | 124800 | 12586797450 | 45500 | 45500 | 45550 | 45450 | 666 |
| 388 | 20241219 | 124700 | 12556489200 | 45450 | 45500 | 45550 | 45450 | 232 |
| 389 | 20241219 | 124600 | 12545930650 | 45500 | 45500 | 45550 | 45500 | 390 |
| 390 | 20241219 | 124500 | 12528176050 | 45500 | 45500 | 45550 | 45450 | 204 |
| 391 | 20241219 | 124400 | 12518896850 | 45550 | 45500 | 45550 | 45450 | 475 |
| 392 | 20241219 | 124300 | 12497282750 | 45550 | 45550 | 45550 | 45500 | 601 |
| 393 | 20241219 | 124200 | 12469924050 | 45550 | 45500 | 45550 | 45500 | 241 |
| 394 | 20241219 | 124100 | 12458949400 | 45550 | 45550 | 45600 | 45500 | 683 |
| 395 | 20241219 | 124000 | 12427835250 | 45600 | 45600 | 45600 | 45550 | 692 |
| 396 | 20241219 | 123900 | 12396284350 | 45600 | 45550 | 45600 | 45550 | 424 |
| 397 | 20241219 | 123800 | 12376961650 | 45600 | 45550 | 45600 | 45550 | 386 |
| 398 | 20241219 | 123700 | 12359366550 | 45600 | 45550 | 45600 | 45500 | 351 |
| 399 | 20241219 | 123600 | 12343376400 | 45600 | 45500 | 45600 | 45500 | 460 |
| 400 | 20241219 | 123500 | 12322422100 | 45550 | 45550 | 45550 | 45500 | 562 |
| 401 | 20241219 | 123400 | 12296830250 | 45550 | 45550 | 45550 | 45500 | 452 |
| 402 | 20241219 | 123300 | 12276255000 | 45550 | 45550 | 45550 | 45500 | 236 |
| 403 | 20241219 | 123200 | 12265510700 | 45550 | 45500 | 45550 | 45500 | 339 |
| 404 | 20241219 | 123100 | 12250074850 | 45500 | 45550 | 45550 | 45500 | 168 |
| 405 | 20241219 | 123000 | 12242427650 | 45550 | 45500 | 45550 | 45500 | 490 |
| 406 | 20241219 | 122900 | 12220117350 | 45500 | 45500 | 45500 | 45450 | 922 |
| 407 | 20241219 | 122800 | 12178169200 | 45500 | 45500 | 45500 | 45450 | 422 |
| 408 | 20241219 | 122700 | 12158974550 | 45450 | 45550 | 45550 | 45450 | 3822 |
| 409 | 20241219 | 122600 | 11985204350 | 45550 | 45550 | 45550 | 45500 | 207 |
| 410 | 20241219 | 122500 | 11975781900 | 45550 | 45500 | 45550 | 45500 | 242 |
| 411 | 20241219 | 122400 | 11964765350 | 45550 | 45550 | 45550 | 45500 | 465 |
| 412 | 20241219 | 122300 | 11943590750 | 45550 | 45500 | 45600 | 45500 | 1182 |
| 413 | 20241219 | 122200 | 11889755700 | 45550 | 45550 | 45550 | 45500 | 792 |
| 414 | 20241219 | 122100 | 11853688250 | 45550 | 45550 | 45600 | 45500 | 583 |
| 415 | 20241219 | 122000 | 11827143200 | 45600 | 45550 | 45600 | 45500 | 629 |
| 416 | 20241219 | 121900 | 11798502300 | 45550 | 45600 | 45600 | 45550 | 2014 |
| 417 | 20241219 | 121800 | 11706750900 | 45600 | 45500 | 45600 | 45500 | 1043 |
| 418 | 20241219 | 121700 | 11659240500 | 45550 | 45550 | 45550 | 45500 | 318 |
| 419 | 20241219 | 121600 | 11644764400 | 45550 | 45550 | 45650 | 45550 | 2243 |
| 420 | 20241219 | 121500 | 11542569600 | 45550 | 45700 | 45700 | 45500 | 2833 |
| 421 | 20241219 | 121400 | 11413450150 | 45700 | 45750 | 45800 | 45700 | 700 |
| 422 | 20241219 | 121300 | 11381434150 | 45700 | 45700 | 45750 | 45700 | 460 |
| 423 | 20241219 | 121200 | 11360399300 | 45750 | 45600 | 45750 | 45600 | 2174 |
| 424 | 20241219 | 121100 | 11261132150 | 45600 | 45600 | 45650 | 45600 | 424 |
| 425 | 20241219 | 121000 | 11241785150 | 45650 | 45650 | 45650 | 45600 | 411 |
| 426 | 20241219 | 120900 | 11223034100 | 45650 | 45650 | 45700 | 45650 | 566 |
| 427 | 20241219 | 120800 | 11197178000 | 45700 | 45700 | 45700 | 45650 | 363 |
| 428 | 20241219 | 120700 | 11180597700 | 45700 | 45650 | 45700 | 45600 | 835 |
| 429 | 20241219 | 120600 | 11142504900 | 45650 | 45650 | 45700 | 45550 | 379 |
| 430 | 20241219 | 120500 | 11125214850 | 45650 | 45600 | 45650 | 45550 | 727 |
| 431 | 20241219 | 120400 | 11092065400 | 45550 | 45600 | 45600 | 45500 | 836 |
| 432 | 20241219 | 120300 | 11054001750 | 45600 | 45550 | 45600 | 45500 | 570 |
| 433 | 20241219 | 120200 | 11028032750 | 45500 | 45500 | 45550 | 45500 | 712 |
| 434 | 20241219 | 120100 | 10995621500 | 45550 | 45500 | 45550 | 45500 | 309 |
| 435 | 20241219 | 120000 | 10981552350 | 45550 | 45550 | 45600 | 45500 | 650 |
| 436 | 20241219 | 115900 | 10951948050 | 45600 | 45550 | 45700 | 45550 | 693 |
| 437 | 20241219 | 115800 | 10920340200 | 45550 | 45550 | 45550 | 45500 | 940 |
| 438 | 20241219 | 115700 | 10877529750 | 45500 | 45500 | 45550 | 45500 | 1177 |
| 439 | 20241219 | 115600 | 10823957050 | 45550 | 45550 | 45550 | 45500 | 322 |
| 440 | 20241219 | 115500 | 10809301000 | 45550 | 45550 | 45600 | 45500 | 702 |
| 441 | 20241219 | 115400 | 10777342650 | 45600 | 45550 | 45600 | 45500 | 409 |
| 442 | 20241219 | 115300 | 10758708800 | 45600 | 45650 | 45650 | 45550 | 396 |
| 443 | 20241219 | 115200 | 10740660100 | 45600 | 45650 | 45650 | 45600 | 565 |
| 444 | 20241219 | 115100 | 10714885750 | 45650 | 45650 | 45650 | 45600 | 567 |
| 445 | 20241219 | 115000 | 10689018850 | 45650 | 45750 | 45750 | 45600 | 257 |
| 446 | 20241219 | 114900 | 10677276850 | 45750 | 45550 | 45750 | 45500 | 2497 |
| 447 | 20241219 | 114800 | 10563214950 | 45550 | 45600 | 45600 | 45500 | 965 |
| 448 | 20241219 | 114700 | 10519291100 | 45600 | 45550 | 45650 | 45500 | 1415 |
| 449 | 20241219 | 114600 | 10454868300 | 45550 | 45650 | 45650 | 45500 | 743 |
| 450 | 20241219 | 114500 | 10420987200 | 45550 | 45600 | 45600 | 45550 | 827 |
| 451 | 20241219 | 114400 | 10383284500 | 45550 | 45500 | 45600 | 45450 | 1455 |
| 452 | 20241219 | 114300 | 10317030100 | 45550 | 45600 | 45600 | 45500 | 461 |
| 453 | 20241219 | 114200 | 10296036300 | 45600 | 45600 | 45600 | 45550 | 874 |
| 454 | 20241219 | 114100 | 10256215600 | 45600 | 45550 | 45600 | 45450 | 1356 |
| 455 | 20241219 | 114000 | 10194493550 | 45550 | 45550 | 45550 | 45450 | 453 |
| 456 | 20241219 | 113900 | 10173875400 | 45550 | 45600 | 45650 | 45450 | 943 |
| 457 | 20241219 | 113800 | 10130929650 | 45600 | 45650 | 45650 | 45500 | 363 |
| 458 | 20241219 | 113700 | 10114381650 | 45500 | 45600 | 45650 | 45500 | 611 |
| 459 | 20241219 | 113600 | 10086546600 | 45650 | 45600 | 45650 | 45500 | 586 |
| 460 | 20241219 | 113500 | 10059841700 | 45600 | 45550 | 45600 | 45500 | 959 |
| 461 | 20241219 | 113400 | 10016146100 | 45550 | 45600 | 45650 | 45550 | 670 |
| 462 | 20241219 | 113300 | 9985606900 | 45650 | 45600 | 45650 | 45550 | 697 |
| 463 | 20241219 | 113200 | 9953832800 | 45600 | 45650 | 45650 | 45550 | 755 |
| 464 | 20241219 | 113100 | 9919401750 | 45650 | 45550 | 45650 | 45450 | 1648 |
| 465 | 20241219 | 113000 | 9844337350 | 45550 | 45500 | 45550 | 45450 | 973 |
| 466 | 20241219 | 112900 | 9800060800 | 45550 | 45600 | 45600 | 45500 | 458 |
| 467 | 20241219 | 112800 | 9779202750 | 45600 | 45600 | 45600 | 45500 | 1654 |
| 468 | 20241219 | 112700 | 9703899350 | 45600 | 45550 | 45600 | 45500 | 594 |
| 469 | 20241219 | 112600 | 9676836950 | 45550 | 45550 | 45600 | 45500 | 295 |
| 470 | 20241219 | 112500 | 9663398950 | 45550 | 45550 | 45650 | 45500 | 606 |
| 471 | 20241219 | 112400 | 9635770750 | 45550 | 45600 | 45600 | 45500 | 440 |
| 472 | 20241219 | 112300 | 9615724300 | 45600 | 45500 | 45650 | 45500 | 699 |
| 473 | 20241219 | 112200 | 9583871500 | 45550 | 45550 | 45650 | 45500 | 833 |
| 474 | 20241219 | 112100 | 9545932450 | 45600 | 45550 | 45600 | 45450 | 1162 |
| 475 | 20241219 | 112000 | 9493056850 | 45550 | 45500 | 45550 | 45450 | 523 |
| 476 | 20241219 | 111900 | 9469247300 | 45550 | 45500 | 45550 | 45450 | 487 |
| 477 | 20241219 | 111800 | 9447082150 | 45450 | 45500 | 45550 | 45450 | 1412 |
| 478 | 20241219 | 111700 | 9382850300 | 45550 | 45500 | 45550 | 45500 | 580 |
| 479 | 20241219 | 111600 | 9356443750 | 45550 | 45600 | 45600 | 45500 | 648 |
| 480 | 20241219 | 111500 | 9326925500 | 45550 | 45500 | 45600 | 45450 | 975 |
| 481 | 20241219 | 111400 | 9282530600 | 45500 | 45500 | 45550 | 45450 | 1156 |
| 482 | 20241219 | 111300 | 9229967950 | 45500 | 45500 | 45600 | 45450 | 405 |
| 483 | 20241219 | 111200 | 9211547400 | 45450 | 45600 | 45600 | 45450 | 1455 |
| 484 | 20241219 | 111100 | 9145358000 | 45600 | 45550 | 45600 | 45450 | 514 |
| 485 | 20241219 | 111000 | 9121949100 | 45600 | 45500 | 45600 | 45500 | 564 |
| 486 | 20241219 | 110900 | 9096274550 | 45550 | 45550 | 45650 | 45500 | 526 |
| 487 | 20241219 | 110800 | 9072290550 | 45550 | 45600 | 45650 | 45500 | 698 |
| 488 | 20241219 | 110700 | 9040468650 | 45600 | 45550 | 45700 | 45500 | 2026 |
| 489 | 20241219 | 110600 | 8948179900 | 45500 | 45450 | 45600 | 45450 | 1234 |
| 490 | 20241219 | 110500 | 8891970150 | 45500 | 45500 | 45500 | 45450 | 692 |
| 491 | 20241219 | 110400 | 8860497900 | 45550 | 45500 | 45600 | 45450 | 1690 |
| 492 | 20241219 | 110300 | 8783562950 | 45550 | 45450 | 45550 | 45450 | 871 |
| 493 | 20241219 | 110200 | 8743924650 | 45450 | 45500 | 45650 | 45450 | 4063 |
| 494 | 20241219 | 110100 | 8558837600 | 45500 | 45550 | 45550 | 45450 | 1783 |
| 495 | 20241219 | 110000 | 8477699550 | 45550 | 45500 | 45550 | 45500 | 983 |
| 496 | 20241219 | 105900 | 8432958300 | 45550 | 45550 | 45550 | 45500 | 567 |
| 497 | 20241219 | 105800 | 8407144150 | 45550 | 45600 | 45600 | 45500 | 1641 |
| 498 | 20241219 | 105700 | 8332425000 | 45600 | 45600 | 45600 | 45500 | 576 |
| 499 | 20241219 | 105600 | 8306187700 | 45600 | 45650 | 45650 | 45550 | 816 |
| 500 | 20241219 | 105500 | 8269006850 | 45650 | 45650 | 45650 | 45550 | 1418 |
| 501 | 20241219 | 105400 | 8204313950 | 45650 | 45600 | 45650 | 45550 | 644 |
| 502 | 20241219 | 105300 | 8174937100 | 45600 | 45700 | 45700 | 45550 | 2884 |
| 503 | 20241219 | 105200 | 8043212600 | 45650 | 45700 | 45700 | 45650 | 546 |
| 504 | 20241219 | 105100 | 8018278250 | 45700 | 45650 | 45700 | 45600 | 1797 |
| 505 | 20241219 | 105000 | 7936257450 | 45650 | 45650 | 45700 | 45450 | 16743 |
| 506 | 20241219 | 104900 | 7174071100 | 45650 | 45750 | 45750 | 45600 | 1633 |
| 507 | 20241219 | 104800 | 7099499450 | 45700 | 45700 | 45750 | 45700 | 346 |
| 508 | 20241219 | 104700 | 7083672950 | 45700 | 45750 | 45750 | 45700 | 205 |
| 509 | 20241219 | 104600 | 7074298000 | 45750 | 45700 | 45750 | 45700 | 301 |
| 510 | 20241219 | 104500 | 7060539000 | 45750 | 45700 | 45750 | 45600 | 362 |
| 511 | 20241219 | 104400 | 7043992400 | 45700 | 45650 | 45700 | 45600 | 427 |
| 512 | 20241219 | 104300 | 7024503900 | 45650 | 45650 | 45650 | 45600 | 1120 |
| 513 | 20241219 | 104200 | 6973414300 | 45650 | 45650 | 45650 | 45600 | 247 |
| 514 | 20241219 | 104100 | 6962141050 | 45650 | 45700 | 45700 | 45600 | 341 |
| 515 | 20241219 | 104000 | 6946574500 | 45700 | 45700 | 45700 | 45600 | 581 |
| 516 | 20241219 | 103900 | 6920045650 | 45700 | 45700 | 45700 | 45650 | 117 |
| 517 | 20241219 | 103800 | 6914700350 | 45700 | 45700 | 45700 | 45650 | 161 |
| 518 | 20241219 | 103700 | 6907345500 | 45700 | 45700 | 45700 | 45650 | 295 |
| 519 | 20241219 | 103600 | 6893868150 | 45650 | 45750 | 45750 | 45650 | 109 |
| 520 | 20241219 | 103500 | 6888886150 | 45700 | 45750 | 45750 | 45600 | 630 |
| 521 | 20241219 | 103400 | 6860109100 | 45750 | 45750 | 45750 | 45700 | 363 |
| 522 | 20241219 | 103300 | 6843506250 | 45750 | 45800 | 45800 | 45700 | 198 |
| 523 | 20241219 | 103200 | 6834455150 | 45800 | 45750 | 45800 | 45700 | 373 |
| 524 | 20241219 | 103100 | 6817382550 | 45750 | 45800 | 45800 | 45750 | 73 |
| 525 | 20241219 | 103000 | 6814039850 | 45800 | 45800 | 45800 | 45700 | 199 |
| 526 | 20241219 | 102900 | 6804932550 | 45800 | 45800 | 45800 | 45700 | 796 |
| 527 | 20241219 | 102800 | 6768491300 | 45800 | 45650 | 45800 | 45650 | 1188 |
| 528 | 20241219 | 102700 | 6714178150 | 45650 | 45650 | 45700 | 45650 | 1910 |
| 529 | 20241219 | 102600 | 6626921350 | 45650 | 45800 | 45800 | 45650 | 1280 |
| 530 | 20241219 | 102500 | 6568404050 | 45800 | 45800 | 45800 | 45750 | 142 |
| 531 | 20241219 | 102400 | 6561902050 | 45800 | 45700 | 45800 | 45700 | 1018 |
| 532 | 20241219 | 102300 | 6515297750 | 45750 | 45650 | 45750 | 45650 | 955 |
| 533 | 20241219 | 102200 | 6471657200 | 45700 | 45700 | 45700 | 45650 | 766 |
| 534 | 20241219 | 102100 | 6436669850 | 45700 | 45650 | 45700 | 45650 | 197 |
| 535 | 20241219 | 102000 | 6427667300 | 45700 | 45650 | 45700 | 45650 | 122 |
| 536 | 20241219 | 101900 | 6422095650 | 45700 | 45750 | 45750 | 45650 | 82 |
| 537 | 20241219 | 101800 | 6418348250 | 45750 | 45750 | 45750 | 45650 | 729 |
| 538 | 20241219 | 101700 | 6385035000 | 45750 | 45650 | 45750 | 45650 | 396 |
| 539 | 20241219 | 101600 | 6366937250 | 45700 | 45800 | 45800 | 45650 | 1810 |
| 540 | 20241219 | 101500 | 6284198450 | 45800 | 45750 | 45800 | 45750 | 147 |
| 541 | 20241219 | 101400 | 6277468800 | 45800 | 45800 | 45800 | 45750 | 269 |
| 542 | 20241219 | 101300 | 6265157900 | 45800 | 45850 | 45850 | 45750 | 406 |
| 543 | 20241219 | 101200 | 6246565100 | 45850 | 45850 | 45900 | 45800 | 668 |
| 544 | 20241219 | 101100 | 6215947000 | 45900 | 45850 | 45900 | 45800 | 653 |
| 545 | 20241219 | 101000 | 6186021100 | 45900 | 45950 | 45950 | 45800 | 443 |
| 546 | 20241219 | 100900 | 6165703250 | 45950 | 45950 | 46000 | 45850 | 528 |
| 547 | 20241219 | 100800 | 6141461250 | 46000 | 46000 | 46000 | 45900 | 516 |
| 548 | 20241219 | 100700 | 6117740050 | 46000 | 45950 | 46000 | 45850 | 577 |
| 549 | 20241219 | 100600 | 6091235450 | 45950 | 45950 | 46000 | 45850 | 1330 |
| 550 | 20241219 | 100500 | 6030191100 | 45950 | 45950 | 46000 | 45850 | 540 |
| 551 | 20241219 | 100400 | 6005383550 | 45950 | 45950 | 46000 | 45900 | 554 |
| 552 | 20241219 | 100300 | 5979918550 | 45950 | 46000 | 46000 | 45900 | 654 |
| 553 | 20241219 | 100200 | 5949855450 | 46000 | 46000 | 46000 | 45950 | 428 |
| 554 | 20241219 | 100100 | 5930175750 | 46000 | 45950 | 46000 | 45900 | 689 |
| 555 | 20241219 | 100000 | 5898513450 | 45950 | 46050 | 46100 | 45900 | 1015 |
| 556 | 20241219 | 095900 | 5851825750 | 46100 | 46050 | 46100 | 45950 | 629 |
| 557 | 20241219 | 095800 | 5822854300 | 45950 | 46050 | 46100 | 45950 | 634 |
| 558 | 20241219 | 095700 | 5793661300 | 46050 | 45950 | 46050 | 45950 | 1299 |
| 559 | 20241219 | 095600 | 5733921750 | 46000 | 46000 | 46000 | 45950 | 505 |
| 560 | 20241219 | 095500 | 5710702950 | 46000 | 46000 | 46050 | 45850 | 1440 |
| 561 | 20241219 | 095400 | 5644518500 | 46000 | 46000 | 46050 | 45900 | 694 |
| 562 | 20241219 | 095300 | 5612607100 | 46000 | 45900 | 46000 | 45900 | 838 |
| 563 | 20241219 | 095200 | 5574100950 | 45950 | 46050 | 46050 | 45900 | 2115 |
| 564 | 20241219 | 095100 | 5476837150 | 46050 | 46000 | 46100 | 45850 | 2882 |
| 565 | 20241219 | 095000 | 5344350700 | 46000 | 46000 | 46050 | 45900 | 3772 |
| 566 | 20241219 | 094900 | 5171016250 | 46000 | 46050 | 46100 | 45950 | 1071 |
| 567 | 20241219 | 094800 | 5121717600 | 46050 | 46050 | 46100 | 46000 | 789 |
| 568 | 20241219 | 094700 | 5085391350 | 46050 | 46150 | 46150 | 46000 | 1479 |
| 569 | 20241219 | 094600 | 5017224250 | 46150 | 46050 | 46150 | 46000 | 1929 |
| 570 | 20241219 | 094500 | 4928304850 | 46050 | 46100 | 46150 | 46000 | 774 |
| 571 | 20241219 | 094400 | 4892637300 | 46150 | 46150 | 46150 | 46100 | 717 |
| 572 | 20241219 | 094300 | 4859562350 | 46100 | 46100 | 46150 | 45950 | 2145 |
| 573 | 20241219 | 094200 | 4760738350 | 46100 | 46100 | 46100 | 46000 | 1016 |
| 574 | 20241219 | 094100 | 4713961650 | 46100 | 46100 | 46100 | 46050 | 815 |
| 575 | 20241219 | 094000 | 4676409750 | 46100 | 46000 | 46100 | 45950 | 1825 |
| 576 | 20241219 | 093900 | 4592431400 | 46000 | 46000 | 46000 | 45950 | 494 |
| 577 | 20241219 | 093800 | 4569718950 | 46000 | 46000 | 46000 | 45950 | 840 |
| 578 | 20241219 | 093700 | 4531110250 | 46000 | 45800 | 46000 | 45750 | 1188 |
| 579 | 20241219 | 093600 | 4476653550 | 45800 | 45700 | 45800 | 45700 | 1318 |
| 580 | 20241219 | 093500 | 4416385750 | 45750 | 45850 | 45850 | 45700 | 1990 |
| 581 | 20241219 | 093400 | 4325264600 | 45850 | 45850 | 45950 | 45800 | 1932 |
| 582 | 20241219 | 093300 | 4236632350 | 45900 | 45850 | 45900 | 45850 | 729 |
| 583 | 20241219 | 093200 | 4203190300 | 45900 | 45950 | 46000 | 45850 | 563 |
| 584 | 20241219 | 093100 | 4177336750 | 45950 | 46000 | 46050 | 45850 | 3545 |
| 585 | 20241219 | 093000 | 4014416450 | 45950 | 45950 | 45950 | 45850 | 2213 |
| 586 | 20241219 | 092900 | 3912801850 | 45950 | 46000 | 46050 | 45900 | 1169 |
| 587 | 20241219 | 092800 | 3859036900 | 46050 | 46150 | 46150 | 45950 | 2719 |
| 588 | 20241219 | 092700 | 3733785800 | 46150 | 46150 | 46200 | 46050 | 2260 |
| 589 | 20241219 | 092600 | 3629475300 | 46150 | 46100 | 46150 | 46100 | 2577 |
| 590 | 20241219 | 092500 | 3510604350 | 46100 | 46150 | 46150 | 46050 | 1533 |
| 591 | 20241219 | 092400 | 3439957500 | 46150 | 46100 | 46150 | 46050 | 1168 |
| 592 | 20241219 | 092300 | 3386108450 | 46100 | 46050 | 46150 | 46000 | 2280 |
| 593 | 20241219 | 092200 | 3281034350 | 46050 | 45950 | 46050 | 45950 | 3178 |
| 594 | 20241219 | 092100 | 3134831650 | 46000 | 45900 | 46000 | 45850 | 3400 |
| 595 | 20241219 | 092000 | 2978757400 | 45900 | 45800 | 45900 | 45750 | 1426 |
| 596 | 20241219 | 091900 | 2913416400 | 45750 | 45750 | 45800 | 45750 | 1779 |
| 597 | 20241219 | 091800 | 2832009650 | 45800 | 45700 | 45800 | 45700 | 1785 |
| 598 | 20241219 | 091700 | 2750304100 | 45700 | 45750 | 45800 | 45650 | 2554 |
| 599 | 20241219 | 091600 | 2633428700 | 45700 | 45750 | 45750 | 45650 | 406 |
| 600 | 20241219 | 091500 | 2614872000 | 45750 | 45750 | 45800 | 45700 | 3847 |
| 601 | 20241219 | 091400 | 2438931600 | 45800 | 45750 | 45800 | 45700 | 1176 |
| 602 | 20241219 | 091300 | 2385139450 | 45800 | 45800 | 45850 | 45700 | 2123 |
| 603 | 20241219 | 091200 | 2287971750 | 45800 | 45700 | 45800 | 45650 | 977 |
| 604 | 20241219 | 091100 | 2243302900 | 45700 | 45750 | 45800 | 45650 | 1690 |
| 605 | 20241219 | 091000 | 2166070050 | 45700 | 45600 | 45750 | 45600 | 2304 |
| 606 | 20241219 | 090900 | 2060870400 | 45650 | 45650 | 45650 | 45600 | 124 |
| 607 | 20241219 | 090800 | 2055212100 | 45650 | 45750 | 45750 | 45600 | 568 |
| 608 | 20241219 | 090700 | 2029290000 | 45700 | 45600 | 45750 | 45550 | 2335 |
| 609 | 20241219 | 090600 | 1922759550 | 45550 | 45700 | 45800 | 45550 | 2933 |
| 610 | 20241219 | 090500 | 1788806000 | 45750 | 45650 | 45750 | 45550 | 1841 |
| 611 | 20241219 | 090400 | 1704731000 | 45650 | 45450 | 45650 | 45450 | 3686 |
| 612 | 20241219 | 090300 | 1536824650 | 45450 | 45400 | 45500 | 45400 | 4847 |
| 613 | 20241219 | 090200 | 1316514500 | 45450 | 45500 | 45500 | 45400 | 2302 |
| 614 | 20241219 | 090100 | 1211842800 | 45500 | 45750 | 45750 | 45400 | 1947 |
| 615 | 20241219 | 090000 | 1123172900 | 45750 | 46050 | 46100 | 45600 | 24408 |