33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 191300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 3 | 20241220 | 191200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20241220 | 191100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20241220 | 191000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20241220 | 190900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20241220 | 190800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20241220 | 190700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20241220 | 190600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20241220 | 190500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20241220 | 190400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20241220 | 190300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20241220 | 190200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20241220 | 190100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20241220 | 190000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20241220 | 185900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20241220 | 185800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20241220 | 185700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20241220 | 185600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20241220 | 185500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20241220 | 185400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20241220 | 185300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20241220 | 185200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20241220 | 185100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20241220 | 185000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20241220 | 184900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20241220 | 184800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20241220 | 184700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20241220 | 184600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20241220 | 184500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20241220 | 184400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20241220 | 184300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 33 | 20241220 | 184200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20241220 | 184100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20241220 | 184000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20241220 | 183900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20241220 | 183800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20241220 | 183700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20241220 | 183600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20241220 | 183500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20241220 | 183400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20241220 | 183300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20241220 | 183200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20241220 | 183100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20241220 | 183000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20241220 | 182900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20241220 | 182800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20241220 | 182700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20241220 | 182600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20241220 | 182500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20241220 | 182400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20241220 | 182300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20241220 | 182200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20241220 | 182100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20241220 | 182000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20241220 | 181900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20241220 | 181800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20241220 | 181700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20241220 | 181600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20241220 | 181500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20241220 | 181400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20241220 | 181300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 63 | 20241220 | 181200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20241220 | 181100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20241220 | 181000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20241220 | 180900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20241220 | 180800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20241220 | 180700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20241220 | 180600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20241220 | 180500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20241220 | 180400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20241220 | 180300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20241220 | 180200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20241220 | 180100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20241220 | 180000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20241220 | 175900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20241220 | 175800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20241220 | 175700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20241220 | 175600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20241220 | 175500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20241220 | 175400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20241220 | 175300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20241220 | 175200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20241220 | 175100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20241220 | 175000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20241220 | 174900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20241220 | 174800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20241220 | 174700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20241220 | 174600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20241220 | 174500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20241220 | 174400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20241220 | 174300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 93 | 20241220 | 174200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20241220 | 174100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20241220 | 174000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20241220 | 173900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20241220 | 173800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20241220 | 173700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20241220 | 173600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20241220 | 173500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20241220 | 173400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20241220 | 173300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20241220 | 173200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20241220 | 173100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20241220 | 173000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20241220 | 172900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20241220 | 172800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20241220 | 172700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20241220 | 172600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20241220 | 172500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20241220 | 172400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20241220 | 172300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20241220 | 172200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20241220 | 172100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20241220 | 172000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20241220 | 171900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20241220 | 171800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20241220 | 171700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20241220 | 171600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20241220 | 171500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20241220 | 171400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20241220 | 171300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 123 | 20241220 | 171200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20241220 | 171100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20241220 | 171000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20241220 | 170900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20241220 | 170800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20241220 | 170700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20241220 | 170600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20241220 | 170500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20241220 | 170400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20241220 | 170300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20241220 | 170200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20241220 | 170100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20241220 | 170000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20241220 | 165900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20241220 | 165800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20241220 | 165700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20241220 | 165600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20241220 | 165500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20241220 | 165400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20241220 | 165300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20241220 | 165200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20241220 | 165100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20241220 | 165000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20241220 | 164900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20241220 | 164800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20241220 | 164700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20241220 | 164600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20241220 | 164500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20241220 | 164400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20241220 | 164300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 153 | 20241220 | 164200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20241220 | 164100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20241220 | 164000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20241220 | 163900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20241220 | 163800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20241220 | 163700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20241220 | 163600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20241220 | 163500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20241220 | 163400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20241220 | 163300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20241220 | 163200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20241220 | 163100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20241220 | 163000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20241220 | 162900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20241220 | 162800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20241220 | 162700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20241220 | 162600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20241220 | 162500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20241220 | 162400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20241220 | 162300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20241220 | 162200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20241220 | 162100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20241220 | 162000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20241220 | 161900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20241220 | 161800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20241220 | 161700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20241220 | 161600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20241220 | 161500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20241220 | 161400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20241220 | 161300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 183 | 20241220 | 161200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20241220 | 161100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20241220 | 161000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20241220 | 160900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20241220 | 160800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20241220 | 160700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20241220 | 160600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20241220 | 160500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20241220 | 160400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20241220 | 160300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20241220 | 160200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20241220 | 160100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20241220 | 160000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20241220 | 155900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20241220 | 155800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20241220 | 155700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20241220 | 155600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20241220 | 155500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20241220 | 155400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20241220 | 155300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20241220 | 155200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20241220 | 155100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20241220 | 155000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20241220 | 154900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20241220 | 154800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20241220 | 154700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20241220 | 154600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20241220 | 154500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20241220 | 154400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20241220 | 154300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 213 | 20241220 | 154200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20241220 | 154100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20241220 | 154000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20241220 | 153900 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20241220 | 153800 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20241220 | 153700 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20241220 | 153600 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20241220 | 153500 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20241220 | 153400 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20241220 | 153300 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20241220 | 153200 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20241220 | 153100 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20241220 | 153000 | 16976341700 | 44700 | 44700 | 44700 | 44700 | 27193 |
| 226 | 20241220 | 152900 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20241220 | 152800 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20241220 | 152700 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20241220 | 152600 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20241220 | 152500 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20241220 | 152400 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20241220 | 152300 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20241220 | 152200 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20241220 | 152100 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20241220 | 152000 | 15760814600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20241220 | 151900 | 15760814600 | 45100 | 45050 | 45100 | 45050 | 1202 |
| 237 | 20241220 | 151800 | 15706632700 | 45100 | 45000 | 45100 | 45000 | 251 |
| 238 | 20241220 | 151700 | 15695321000 | 45050 | 45050 | 45100 | 45000 | 563 |
| 239 | 20241220 | 151600 | 15669951450 | 45000 | 45050 | 45100 | 45000 | 367 |
| 240 | 20241220 | 151500 | 15653414800 | 45000 | 45000 | 45100 | 45000 | 600 |
| 241 | 20241220 | 151400 | 15626377000 | 45000 | 45050 | 45050 | 44950 | 370 |
| 242 | 20241220 | 151300 | 15609723300 | 45000 | 45100 | 45100 | 44950 | 316 |
| 243 | 20241220 | 151200 | 15595484950 | 45100 | 45050 | 45100 | 45000 | 1536 |
| 244 | 20241220 | 151100 | 15526304000 | 45050 | 45050 | 45050 | 45000 | 327 |
| 245 | 20241220 | 151000 | 15511576650 | 45000 | 45050 | 45100 | 45000 | 811 |
| 246 | 20241220 | 150900 | 15475046450 | 45000 | 45050 | 45050 | 45000 | 270 |
| 247 | 20241220 | 150800 | 15462885050 | 45050 | 45050 | 45050 | 45000 | 347 |
| 248 | 20241220 | 150700 | 15447253500 | 45000 | 45000 | 45050 | 44950 | 496 |
| 249 | 20241220 | 150600 | 15424929900 | 45000 | 45050 | 45100 | 44850 | 7923 |
| 250 | 20241220 | 150500 | 15068747650 | 45000 | 45050 | 45050 | 44950 | 1861 |
| 251 | 20241220 | 150400 | 14985011600 | 45050 | 45050 | 45050 | 45000 | 429 |
| 252 | 20241220 | 150300 | 14965692800 | 45000 | 45050 | 45050 | 44950 | 639 |
| 253 | 20241220 | 150200 | 14936928650 | 45000 | 45000 | 45050 | 45000 | 458 |
| 254 | 20241220 | 150100 | 14916307100 | 45000 | 45000 | 45050 | 44950 | 500 |
| 255 | 20241220 | 150000 | 14893800500 | 45000 | 44950 | 45050 | 44950 | 583 |
| 256 | 20241220 | 145900 | 14867562300 | 44950 | 45000 | 45050 | 44950 | 639 |
| 257 | 20241220 | 145800 | 14838808000 | 45000 | 45100 | 45100 | 44950 | 584 |
| 258 | 20241220 | 145700 | 14812517250 | 45050 | 45100 | 45100 | 45000 | 855 |
| 259 | 20241220 | 145600 | 14773969600 | 45100 | 45100 | 45100 | 45000 | 915 |
| 260 | 20241220 | 145500 | 14732717550 | 45100 | 45000 | 45100 | 45000 | 741 |
| 261 | 20241220 | 145400 | 14699337800 | 45050 | 45000 | 45100 | 45000 | 1004 |
| 262 | 20241220 | 145300 | 14654115150 | 45000 | 45050 | 45050 | 45000 | 763 |
| 263 | 20241220 | 145200 | 14619750850 | 45050 | 45050 | 45050 | 45000 | 726 |
| 264 | 20241220 | 145100 | 14587046850 | 45050 | 45050 | 45050 | 45000 | 778 |
| 265 | 20241220 | 145000 | 14552004850 | 45050 | 44950 | 45050 | 44950 | 899 |
| 266 | 20241220 | 144900 | 14511534600 | 45000 | 45050 | 45050 | 44950 | 813 |
| 267 | 20241220 | 144800 | 14474943650 | 45050 | 44950 | 45050 | 44950 | 689 |
| 268 | 20241220 | 144700 | 14443916650 | 44950 | 45000 | 45000 | 44950 | 695 |
| 269 | 20241220 | 144600 | 14412645600 | 45000 | 45000 | 45000 | 44950 | 625 |
| 270 | 20241220 | 144500 | 14384527200 | 45000 | 45000 | 45000 | 44950 | 561 |
| 271 | 20241220 | 144400 | 14359285100 | 45000 | 45000 | 45000 | 44950 | 848 |
| 272 | 20241220 | 144300 | 14321146700 | 45000 | 44950 | 45050 | 44950 | 363 |
| 273 | 20241220 | 144200 | 14304811150 | 44950 | 45000 | 45050 | 44950 | 382 |
| 274 | 20241220 | 144100 | 14287610400 | 45050 | 45000 | 45050 | 45000 | 321 |
| 275 | 20241220 | 144000 | 14273153500 | 45000 | 45050 | 45050 | 44950 | 471 |
| 276 | 20241220 | 143900 | 14251948050 | 45050 | 45000 | 45050 | 45000 | 663 |
| 277 | 20241220 | 143800 | 14222099200 | 45000 | 45050 | 45050 | 45000 | 627 |
| 278 | 20241220 | 143700 | 14193864650 | 45050 | 45050 | 45050 | 45000 | 476 |
| 279 | 20241220 | 143600 | 14172426900 | 45050 | 44850 | 45050 | 44850 | 2322 |
| 280 | 20241220 | 143500 | 14068096550 | 44900 | 44900 | 44900 | 44850 | 546 |
| 281 | 20241220 | 143400 | 14043587350 | 44900 | 45000 | 45050 | 44850 | 1407 |
| 282 | 20241220 | 143300 | 13980405500 | 45000 | 44950 | 45050 | 44900 | 902 |
| 283 | 20241220 | 143200 | 13939842450 | 44950 | 45000 | 45000 | 44900 | 279 |
| 284 | 20241220 | 143100 | 13927298850 | 45000 | 44950 | 45000 | 44900 | 265 |
| 285 | 20241220 | 143000 | 13915387750 | 44900 | 45000 | 45000 | 44900 | 388 |
| 286 | 20241220 | 142900 | 13897942600 | 45000 | 45050 | 45050 | 44950 | 369 |
| 287 | 20241220 | 142800 | 13881329750 | 45050 | 45000 | 45050 | 45000 | 508 |
| 288 | 20241220 | 142700 | 13858448100 | 45000 | 44950 | 45050 | 44950 | 281 |
| 289 | 20241220 | 142600 | 13845800550 | 44950 | 44900 | 45000 | 44900 | 257 |
| 290 | 20241220 | 142500 | 13834240150 | 44900 | 45050 | 45050 | 44900 | 371 |
| 291 | 20241220 | 142400 | 13817544600 | 45000 | 45000 | 45050 | 45000 | 210 |
| 292 | 20241220 | 142300 | 13808088600 | 45050 | 45050 | 45100 | 44950 | 579 |
| 293 | 20241220 | 142200 | 13782004450 | 45100 | 45050 | 45100 | 45000 | 777 |
| 294 | 20241220 | 142100 | 13747000750 | 45050 | 45050 | 45050 | 44950 | 395 |
| 295 | 20241220 | 142000 | 13729210950 | 45000 | 44950 | 45050 | 44950 | 1062 |
| 296 | 20241220 | 141900 | 13681425800 | 45000 | 44950 | 45000 | 44950 | 291 |
| 297 | 20241220 | 141800 | 13668335550 | 45000 | 45000 | 45050 | 45000 | 2948 |
| 298 | 20241220 | 141700 | 13535650500 | 45000 | 45050 | 45050 | 45000 | 261 |
| 299 | 20241220 | 141600 | 13523899900 | 45050 | 45050 | 45050 | 45000 | 354 |
| 300 | 20241220 | 141500 | 13507956450 | 45000 | 45050 | 45050 | 45000 | 272 |
| 301 | 20241220 | 141400 | 13495707050 | 45050 | 45000 | 45050 | 45000 | 589 |
| 302 | 20241220 | 141300 | 13469175950 | 45050 | 45000 | 45050 | 45000 | 395 |
| 303 | 20241220 | 141200 | 13451387000 | 45050 | 45050 | 45050 | 45000 | 295 |
| 304 | 20241220 | 141100 | 13438102700 | 45050 | 45050 | 45050 | 45000 | 230 |
| 305 | 20241220 | 141000 | 13427742750 | 45050 | 44950 | 45050 | 44950 | 900 |
| 306 | 20241220 | 140900 | 13387236350 | 44950 | 45050 | 45050 | 44900 | 1624 |
| 307 | 20241220 | 140800 | 13314145350 | 45000 | 45000 | 45050 | 45000 | 1834 |
| 308 | 20241220 | 140700 | 13231609400 | 45000 | 44950 | 45000 | 44950 | 268 |
| 309 | 20241220 | 140600 | 13219554050 | 45000 | 44950 | 45000 | 44950 | 386 |
| 310 | 20241220 | 140500 | 13202187300 | 44950 | 45000 | 45000 | 44950 | 251 |
| 311 | 20241220 | 140400 | 13190896700 | 44950 | 44950 | 45000 | 44900 | 959 |
| 312 | 20241220 | 140300 | 13147780450 | 44950 | 44900 | 44950 | 44900 | 279 |
| 313 | 20241220 | 140200 | 13135243300 | 44950 | 44950 | 44950 | 44900 | 477 |
| 314 | 20241220 | 140100 | 13113805200 | 44950 | 44900 | 44950 | 44850 | 2079 |
| 315 | 20241220 | 140000 | 13020452400 | 44900 | 44950 | 44950 | 44850 | 616 |
| 316 | 20241220 | 135900 | 12992786000 | 44900 | 44950 | 44950 | 44900 | 512 |
| 317 | 20241220 | 135800 | 12969777750 | 44950 | 45050 | 45050 | 44900 | 641 |
| 318 | 20241220 | 135700 | 12940943800 | 45000 | 44950 | 45050 | 44950 | 458 |
| 319 | 20241220 | 135600 | 12920333550 | 44950 | 44950 | 45000 | 44950 | 410 |
| 320 | 20241220 | 135500 | 12901893850 | 44950 | 44850 | 44950 | 44850 | 699 |
| 321 | 20241220 | 135400 | 12870500150 | 44900 | 44900 | 44900 | 44850 | 198 |
| 322 | 20241220 | 135300 | 12861611900 | 44850 | 44900 | 44900 | 44850 | 273 |
| 323 | 20241220 | 135200 | 12849358250 | 44900 | 44850 | 44900 | 44850 | 670 |
| 324 | 20241220 | 135100 | 12819280000 | 44850 | 44850 | 44900 | 44800 | 699 |
| 325 | 20241220 | 135000 | 12787931150 | 44850 | 44900 | 44900 | 44850 | 261 |
| 326 | 20241220 | 134900 | 12776219350 | 44900 | 44850 | 44900 | 44800 | 709 |
| 327 | 20241220 | 134800 | 12744424300 | 44850 | 44850 | 44900 | 44800 | 1352 |
| 328 | 20241220 | 134700 | 12683785850 | 44850 | 44800 | 44850 | 44800 | 808 |
| 329 | 20241220 | 134600 | 12647547700 | 44850 | 44850 | 44900 | 44800 | 837 |
| 330 | 20241220 | 134500 | 12610009150 | 44850 | 44850 | 44900 | 44800 | 493 |
| 331 | 20241220 | 134400 | 12587894050 | 44850 | 44850 | 44900 | 44850 | 453 |
| 332 | 20241220 | 134300 | 12567558550 | 44850 | 44800 | 44900 | 44800 | 826 |
| 333 | 20241220 | 134200 | 12530507350 | 44800 | 44850 | 44850 | 44800 | 300 |
| 334 | 20241220 | 134100 | 12517053800 | 44800 | 44900 | 44900 | 44800 | 422 |
| 335 | 20241220 | 134000 | 12498123350 | 44900 | 44850 | 44900 | 44850 | 286 |
| 336 | 20241220 | 133900 | 12485282900 | 44900 | 44850 | 44900 | 44850 | 363 |
| 337 | 20241220 | 133800 | 12468991100 | 44900 | 44800 | 44900 | 44800 | 848 |
| 338 | 20241220 | 133700 | 12430945250 | 44850 | 44850 | 44850 | 44800 | 274 |
| 339 | 20241220 | 133600 | 12418659850 | 44850 | 44800 | 44850 | 44800 | 444 |
| 340 | 20241220 | 133500 | 12398755800 | 44850 | 44800 | 44850 | 44800 | 544 |
| 341 | 20241220 | 133400 | 12374358150 | 44800 | 44950 | 44950 | 44800 | 639 |
| 342 | 20241220 | 133300 | 12345699150 | 44950 | 44900 | 44950 | 44850 | 410 |
| 343 | 20241220 | 133200 | 12327304600 | 44900 | 44900 | 44900 | 44850 | 563 |
| 344 | 20241220 | 133100 | 12302031950 | 44850 | 44850 | 44900 | 44800 | 560 |
| 345 | 20241220 | 133000 | 12276902200 | 44900 | 44800 | 44900 | 44800 | 619 |
| 346 | 20241220 | 132900 | 12249134350 | 44800 | 44850 | 44900 | 44800 | 657 |
| 347 | 20241220 | 132800 | 12219672400 | 44900 | 44850 | 44900 | 44850 | 543 |
| 348 | 20241220 | 132700 | 12195308900 | 44850 | 44850 | 44900 | 44800 | 184 |
| 349 | 20241220 | 132600 | 12187056000 | 44800 | 44850 | 44900 | 44800 | 1134 |
| 350 | 20241220 | 132500 | 12136188950 | 44900 | 44900 | 44900 | 44800 | 1626 |
| 351 | 20241220 | 132400 | 12063235050 | 44850 | 44850 | 44900 | 44850 | 123 |
| 352 | 20241220 | 132300 | 12057717300 | 44850 | 44800 | 44900 | 44800 | 846 |
| 353 | 20241220 | 132200 | 12019773000 | 44800 | 44850 | 44850 | 44800 | 470 |
| 354 | 20241220 | 132100 | 11998707850 | 44850 | 44850 | 44900 | 44800 | 295 |
| 355 | 20241220 | 132000 | 11985477600 | 44850 | 44800 | 44900 | 44800 | 1714 |
| 356 | 20241220 | 131900 | 11908600000 | 44800 | 44850 | 44900 | 44800 | 3783 |
| 357 | 20241220 | 131800 | 11738867100 | 44850 | 44850 | 44900 | 44800 | 580 |
| 358 | 20241220 | 131700 | 11712854950 | 44850 | 44850 | 44900 | 44850 | 447 |
| 359 | 20241220 | 131600 | 11692805450 | 44850 | 44900 | 44900 | 44850 | 370 |
| 360 | 20241220 | 131500 | 11676197750 | 44850 | 44900 | 44900 | 44850 | 519 |
| 361 | 20241220 | 131400 | 11652920050 | 44900 | 44850 | 44900 | 44800 | 779 |
| 362 | 20241220 | 131300 | 11617972950 | 44900 | 44850 | 44900 | 44850 | 686 |
| 363 | 20241220 | 131200 | 11587198400 | 44850 | 44850 | 44900 | 44850 | 1228 |
| 364 | 20241220 | 131100 | 11532119050 | 44850 | 44850 | 44900 | 44850 | 900 |
| 365 | 20241220 | 131000 | 11491753300 | 44850 | 44800 | 44900 | 44800 | 705 |
| 366 | 20241220 | 130900 | 11460127850 | 44800 | 44800 | 44850 | 44800 | 1132 |
| 367 | 20241220 | 130800 | 11409358800 | 44800 | 44850 | 44900 | 44800 | 1393 |
| 368 | 20241220 | 130700 | 11346885550 | 44850 | 44850 | 44900 | 44850 | 354 |
| 369 | 20241220 | 130600 | 11331001750 | 44900 | 44900 | 44900 | 44850 | 685 |
| 370 | 20241220 | 130500 | 11300245850 | 44900 | 44950 | 44950 | 44900 | 145 |
| 371 | 20241220 | 130400 | 11293734650 | 44950 | 44950 | 45000 | 44950 | 239 |
| 372 | 20241220 | 130300 | 11282984600 | 44950 | 44900 | 45000 | 44900 | 1123 |
| 373 | 20241220 | 130200 | 11232527000 | 44850 | 44900 | 44950 | 44850 | 159 |
| 374 | 20241220 | 130100 | 11225385250 | 44900 | 44950 | 44950 | 44900 | 182 |
| 375 | 20241220 | 130000 | 11217205350 | 44950 | 44950 | 44950 | 44900 | 457 |
| 376 | 20241220 | 125900 | 11196682900 | 44950 | 44850 | 44950 | 44850 | 3518 |
| 377 | 20241220 | 125800 | 11038819700 | 44850 | 44900 | 44900 | 44850 | 329 |
| 378 | 20241220 | 125700 | 11024056450 | 44850 | 44900 | 44900 | 44850 | 7112 |
| 379 | 20241220 | 125600 | 10704735000 | 44900 | 44950 | 44950 | 44900 | 469 |
| 380 | 20241220 | 125500 | 10683655100 | 44950 | 44950 | 45000 | 44900 | 674 |
| 381 | 20241220 | 125400 | 10653353500 | 44950 | 44950 | 45000 | 44900 | 501 |
| 382 | 20241220 | 125300 | 10630833200 | 44950 | 44950 | 45000 | 44900 | 997 |
| 383 | 20241220 | 125200 | 10586018150 | 44950 | 45000 | 45000 | 44950 | 355 |
| 384 | 20241220 | 125100 | 10570045650 | 44950 | 44950 | 45000 | 44950 | 217 |
| 385 | 20241220 | 125000 | 10560289550 | 45000 | 44950 | 45000 | 44950 | 210 |
| 386 | 20241220 | 124900 | 10550843350 | 44950 | 44950 | 45000 | 44900 | 483 |
| 387 | 20241220 | 124800 | 10529132650 | 44950 | 45000 | 45050 | 44950 | 393 |
| 388 | 20241220 | 124700 | 10511445800 | 45000 | 44950 | 45000 | 44950 | 399 |
| 389 | 20241220 | 124600 | 10493491550 | 44950 | 45000 | 45000 | 44950 | 277 |
| 390 | 20241220 | 124500 | 10481030850 | 45000 | 45000 | 45050 | 44950 | 366 |
| 391 | 20241220 | 124400 | 10464568450 | 45000 | 45000 | 45050 | 45000 | 87 |
| 392 | 20241220 | 124300 | 10460650250 | 45000 | 44950 | 45100 | 44950 | 1677 |
| 393 | 20241220 | 124200 | 10385166450 | 44950 | 44950 | 45000 | 44950 | 1145 |
| 394 | 20241220 | 124100 | 10333643200 | 44950 | 45000 | 45050 | 44900 | 809 |
| 395 | 20241220 | 124000 | 10297279250 | 45000 | 45000 | 45050 | 44950 | 566 |
| 396 | 20241220 | 123900 | 10271802700 | 44950 | 44950 | 44950 | 44950 | 81 |
| 397 | 20241220 | 123800 | 10268161750 | 45000 | 45000 | 45050 | 44950 | 91 |
| 398 | 20241220 | 123700 | 10264066450 | 45000 | 45000 | 45050 | 45000 | 267 |
| 399 | 20241220 | 123600 | 10252040250 | 45000 | 44950 | 45000 | 44950 | 125 |
| 400 | 20241220 | 123500 | 10246419350 | 45000 | 45000 | 45050 | 44950 | 42 |
| 401 | 20241220 | 123400 | 10244529700 | 45000 | 45050 | 45050 | 45000 | 227 |
| 402 | 20241220 | 123300 | 10234307500 | 45050 | 45000 | 45050 | 45000 | 736 |
| 403 | 20241220 | 123200 | 10201182250 | 45000 | 44950 | 45000 | 44950 | 589 |
| 404 | 20241220 | 123100 | 10174705200 | 45000 | 44950 | 45000 | 44950 | 223 |
| 405 | 20241220 | 123000 | 10164674200 | 44950 | 45000 | 45050 | 44950 | 213 |
| 406 | 20241220 | 122900 | 10155083150 | 45000 | 45000 | 45050 | 45000 | 112 |
| 407 | 20241220 | 122800 | 10150041950 | 45000 | 44950 | 45000 | 44950 | 93 |
| 408 | 20241220 | 122700 | 10145857250 | 44950 | 44950 | 45000 | 44950 | 94 |
| 409 | 20241220 | 122600 | 10141631350 | 45000 | 44950 | 45000 | 44950 | 872 |
| 410 | 20241220 | 122500 | 10102408000 | 45000 | 45000 | 45000 | 44950 | 1197 |
| 411 | 20241220 | 122400 | 10048592150 | 45000 | 45000 | 45050 | 45000 | 90 |
| 412 | 20241220 | 122300 | 10044541350 | 45000 | 45000 | 45050 | 45000 | 171 |
| 413 | 20241220 | 122200 | 10036838500 | 45000 | 45000 | 45050 | 45000 | 1128 |
| 414 | 20241220 | 122100 | 9986071150 | 45000 | 45050 | 45050 | 45000 | 183 |
| 415 | 20241220 | 122000 | 9977835800 | 45050 | 45050 | 45100 | 45000 | 69 |
| 416 | 20241220 | 121900 | 9974726850 | 45050 | 45100 | 45200 | 45050 | 692 |
| 417 | 20241220 | 121800 | 9943500150 | 45150 | 45000 | 45150 | 45000 | 1068 |
| 418 | 20241220 | 121700 | 9895330950 | 45000 | 45000 | 45100 | 45000 | 377 |
| 419 | 20241220 | 121600 | 9878340650 | 45050 | 45000 | 45050 | 45000 | 485 |
| 420 | 20241220 | 121500 | 9856496000 | 45000 | 45050 | 45050 | 45000 | 22 |
| 421 | 20241220 | 121400 | 9855505500 | 45050 | 45000 | 45050 | 45000 | 44 |
| 422 | 20241220 | 121300 | 9853524650 | 45000 | 45100 | 45100 | 45000 | 607 |
| 423 | 20241220 | 121200 | 9826199400 | 45100 | 45050 | 45100 | 45050 | 398 |
| 424 | 20241220 | 121100 | 9808268450 | 45050 | 45050 | 45100 | 45050 | 37 |
| 425 | 20241220 | 121000 | 9806601200 | 45050 | 45050 | 45100 | 45000 | 352 |
| 426 | 20241220 | 120900 | 9790736300 | 45050 | 45000 | 45100 | 44950 | 308 |
| 427 | 20241220 | 120800 | 9776876400 | 45000 | 45000 | 45100 | 45000 | 26 |
| 428 | 20241220 | 120700 | 9775704800 | 45100 | 45050 | 45100 | 45000 | 418 |
| 429 | 20241220 | 120600 | 9756876200 | 45000 | 45050 | 45050 | 44950 | 808 |
| 430 | 20241220 | 120500 | 9720515800 | 45000 | 45000 | 45050 | 45000 | 137 |
| 431 | 20241220 | 120400 | 9714348350 | 45000 | 45000 | 45050 | 45000 | 306 |
| 432 | 20241220 | 120300 | 9700567250 | 45050 | 45000 | 45050 | 45000 | 225 |
| 433 | 20241220 | 120200 | 9690434200 | 45000 | 45000 | 45050 | 44950 | 4240 |
| 434 | 20241220 | 120100 | 9499634100 | 45050 | 45050 | 45050 | 45000 | 567 |
| 435 | 20241220 | 120000 | 9474093400 | 45000 | 45050 | 45100 | 45000 | 600 |
| 436 | 20241220 | 115900 | 9447066050 | 45100 | 45100 | 45100 | 45050 | 46 |
| 437 | 20241220 | 115800 | 9444991850 | 45050 | 45050 | 45100 | 45050 | 293 |
| 438 | 20241220 | 115700 | 9431785100 | 45050 | 45000 | 45100 | 45000 | 3388 |
| 439 | 20241220 | 115600 | 9279128000 | 45050 | 45000 | 45050 | 45000 | 73 |
| 440 | 20241220 | 115500 | 9275840950 | 45000 | 45000 | 45050 | 45000 | 1600 |
| 441 | 20241220 | 115400 | 9203772200 | 45050 | 45000 | 45050 | 45000 | 164 |
| 442 | 20241220 | 115300 | 9196388250 | 45050 | 45000 | 45050 | 45000 | 261 |
| 443 | 20241220 | 115200 | 9184640100 | 45050 | 45000 | 45050 | 45000 | 344 |
| 444 | 20241220 | 115100 | 9169150950 | 45050 | 45050 | 45050 | 45000 | 65 |
| 445 | 20241220 | 115000 | 9166224400 | 45050 | 45000 | 45050 | 45000 | 406 |
| 446 | 20241220 | 114900 | 9147944050 | 45000 | 45000 | 45050 | 45000 | 541 |
| 447 | 20241220 | 114800 | 9123588500 | 45000 | 45000 | 45050 | 45000 | 143 |
| 448 | 20241220 | 114700 | 9117152050 | 45000 | 45000 | 45050 | 45000 | 129 |
| 449 | 20241220 | 114600 | 9111346400 | 45000 | 45000 | 45050 | 45000 | 400 |
| 450 | 20241220 | 114500 | 9093336750 | 45000 | 45000 | 45050 | 45000 | 421 |
| 451 | 20241220 | 114400 | 9074391150 | 45000 | 45000 | 45050 | 45000 | 149 |
| 452 | 20241220 | 114300 | 9067680800 | 45050 | 45000 | 45050 | 45000 | 251 |
| 453 | 20241220 | 114200 | 9056376950 | 45000 | 45000 | 45050 | 44950 | 375 |
| 454 | 20241220 | 114100 | 9039502000 | 45000 | 45050 | 45100 | 45000 | 278 |
| 455 | 20241220 | 114000 | 9026976950 | 45050 | 45100 | 45100 | 45050 | 493 |
| 456 | 20241220 | 113900 | 9004759050 | 45050 | 45050 | 45100 | 45050 | 51 |
| 457 | 20241220 | 113800 | 9002460300 | 45100 | 45050 | 45100 | 45050 | 147 |
| 458 | 20241220 | 113700 | 8995837550 | 45050 | 45000 | 45100 | 44950 | 1326 |
| 459 | 20241220 | 113600 | 8936128450 | 45000 | 44950 | 45000 | 44950 | 1159 |
| 460 | 20241220 | 113500 | 8884024800 | 44950 | 44950 | 45000 | 44900 | 2275 |
| 461 | 20241220 | 113400 | 8781767700 | 44950 | 45000 | 45000 | 44950 | 279 |
| 462 | 20241220 | 113300 | 8769220050 | 44950 | 45000 | 45050 | 44950 | 1526 |
| 463 | 20241220 | 113200 | 8700548200 | 45000 | 45050 | 45050 | 45000 | 48 |
| 464 | 20241220 | 113100 | 8698386950 | 45000 | 45100 | 45100 | 45000 | 385 |
| 465 | 20241220 | 113000 | 8681032000 | 45050 | 45100 | 45100 | 45050 | 106 |
| 466 | 20241220 | 112900 | 8676253750 | 45050 | 45000 | 45100 | 44950 | 2773 |
| 467 | 20241220 | 112800 | 8551385200 | 45000 | 45100 | 45100 | 44950 | 10122 |
| 468 | 20241220 | 112700 | 8095790950 | 45050 | 45050 | 45100 | 45050 | 194 |
| 469 | 20241220 | 112600 | 8087046300 | 45100 | 45100 | 45100 | 45050 | 132 |
| 470 | 20241220 | 112500 | 8081097250 | 45050 | 45100 | 45100 | 45050 | 51 |
| 471 | 20241220 | 112400 | 8078799500 | 45100 | 45000 | 45100 | 45000 | 742 |
| 472 | 20241220 | 112300 | 8045361300 | 45000 | 45000 | 45050 | 45000 | 161 |
| 473 | 20241220 | 112200 | 8038114600 | 45000 | 45000 | 45050 | 45000 | 155 |
| 474 | 20241220 | 112100 | 8031134700 | 45050 | 45050 | 45100 | 45000 | 836 |
| 475 | 20241220 | 112000 | 7993478100 | 45100 | 45100 | 45100 | 45050 | 263 |
| 476 | 20241220 | 111900 | 7981627750 | 45100 | 45100 | 45200 | 45050 | 1786 |
| 477 | 20241220 | 111800 | 7901034300 | 45100 | 45050 | 45150 | 45050 | 1131 |
| 478 | 20241220 | 111700 | 7850030050 | 45100 | 45050 | 45100 | 45050 | 346 |
| 479 | 20241220 | 111600 | 7834440700 | 45050 | 45100 | 45100 | 45050 | 111 |
| 480 | 20241220 | 111500 | 7829439000 | 45050 | 45050 | 45100 | 45050 | 201 |
| 481 | 20241220 | 111400 | 7820376450 | 45050 | 45050 | 45100 | 45050 | 548 |
| 482 | 20241220 | 111300 | 7795687900 | 45050 | 45100 | 45100 | 45050 | 124 |
| 483 | 20241220 | 111200 | 7790096550 | 45100 | 45100 | 45150 | 45050 | 669 |
| 484 | 20241220 | 111100 | 7759930500 | 45100 | 45200 | 45200 | 45100 | 648 |
| 485 | 20241220 | 111000 | 7730674750 | 45150 | 45150 | 45200 | 45100 | 218 |
| 486 | 20241220 | 110900 | 7720834250 | 45150 | 45100 | 45200 | 45100 | 405 |
| 487 | 20241220 | 110800 | 7702552050 | 45100 | 45100 | 45100 | 45100 | 19 |
| 488 | 20241220 | 110700 | 7701695150 | 45150 | 45150 | 45150 | 45100 | 443 |
| 489 | 20241220 | 110600 | 7681699250 | 45150 | 45150 | 45200 | 45100 | 617 |
| 490 | 20241220 | 110500 | 7653817950 | 45100 | 45150 | 45200 | 45050 | 810 |
| 491 | 20241220 | 110400 | 7617263500 | 45100 | 45050 | 45100 | 45050 | 646 |
| 492 | 20241220 | 110300 | 7588134600 | 45050 | 45050 | 45100 | 45050 | 202 |
| 493 | 20241220 | 110200 | 7579025900 | 45050 | 45100 | 45100 | 45050 | 131 |
| 494 | 20241220 | 110100 | 7573123050 | 45050 | 45100 | 45100 | 45050 | 42 |
| 495 | 20241220 | 110000 | 7571229800 | 45050 | 45150 | 45150 | 45050 | 1906 |
| 496 | 20241220 | 105900 | 7485266400 | 45200 | 45300 | 45300 | 45150 | 1570 |
| 497 | 20241220 | 105800 | 7414263400 | 45250 | 45250 | 45300 | 45250 | 250 |
| 498 | 20241220 | 105700 | 7402939650 | 45300 | 45350 | 45350 | 45250 | 1584 |
| 499 | 20241220 | 105600 | 7331186800 | 45300 | 45350 | 45400 | 45300 | 531 |
| 500 | 20241220 | 105500 | 7307114600 | 45400 | 45250 | 45400 | 45250 | 377 |
| 501 | 20241220 | 105400 | 7290030000 | 45250 | 45300 | 45350 | 45250 | 2520 |
| 502 | 20241220 | 105300 | 7175861950 | 45350 | 45450 | 45450 | 45350 | 185 |
| 503 | 20241220 | 105200 | 7167469100 | 45450 | 45450 | 45450 | 45400 | 568 |
| 504 | 20241220 | 105100 | 7141669150 | 45400 | 45350 | 45450 | 45300 | 721 |
| 505 | 20241220 | 105000 | 7108939750 | 45350 | 45350 | 45350 | 45300 | 556 |
| 506 | 20241220 | 104900 | 7083734300 | 45350 | 45350 | 45400 | 45300 | 142 |
| 507 | 20241220 | 104800 | 7077292950 | 45350 | 45450 | 45500 | 45350 | 673 |
| 508 | 20241220 | 104700 | 7046718850 | 45450 | 45500 | 45500 | 45450 | 405 |
| 509 | 20241220 | 104600 | 7028305950 | 45500 | 45450 | 45500 | 45450 | 155 |
| 510 | 20241220 | 104500 | 7021254100 | 45500 | 45500 | 45500 | 45400 | 999 |
| 511 | 20241220 | 104400 | 6975816000 | 45500 | 45450 | 45500 | 45450 | 521 |
| 512 | 20241220 | 104300 | 6952129650 | 45450 | 45450 | 45450 | 45400 | 678 |
| 513 | 20241220 | 104200 | 6921335450 | 45450 | 45450 | 45450 | 45400 | 518 |
| 514 | 20241220 | 104100 | 6897796000 | 45450 | 45400 | 45450 | 45400 | 377 |
| 515 | 20241220 | 104000 | 6880662350 | 45400 | 45400 | 45450 | 45400 | 658 |
| 516 | 20241220 | 103900 | 6850761550 | 45450 | 45450 | 45450 | 45400 | 528 |
| 517 | 20241220 | 103800 | 6826764750 | 45400 | 45400 | 45450 | 45400 | 463 |
| 518 | 20241220 | 103700 | 6805726550 | 45400 | 45400 | 45450 | 45400 | 169 |
| 519 | 20241220 | 103600 | 6798046500 | 45400 | 45400 | 45450 | 45350 | 571 |
| 520 | 20241220 | 103500 | 6772106300 | 45400 | 45400 | 45400 | 45350 | 227 |
| 521 | 20241220 | 103400 | 6761804450 | 45400 | 45450 | 45450 | 45350 | 529 |
| 522 | 20241220 | 103300 | 6737767400 | 45400 | 45400 | 45450 | 45350 | 315 |
| 523 | 20241220 | 103200 | 6723460500 | 45450 | 45450 | 45450 | 45400 | 269 |
| 524 | 20241220 | 103100 | 6711235350 | 45400 | 45350 | 45400 | 45350 | 314 |
| 525 | 20241220 | 103000 | 6696984000 | 45350 | 45350 | 45450 | 45350 | 727 |
| 526 | 20241220 | 102900 | 6663965750 | 45350 | 45350 | 45450 | 45350 | 980 |
| 527 | 20241220 | 102800 | 6619510350 | 45400 | 45350 | 45400 | 45300 | 952 |
| 528 | 20241220 | 102700 | 6576350550 | 45350 | 45350 | 45350 | 45300 | 212 |
| 529 | 20241220 | 102600 | 6566736600 | 45350 | 45500 | 45500 | 45300 | 479 |
| 530 | 20241220 | 102500 | 6545004450 | 45350 | 45450 | 45500 | 45350 | 1169 |
| 531 | 20241220 | 102400 | 6491868400 | 45500 | 45450 | 45500 | 45400 | 1149 |
| 532 | 20241220 | 102300 | 6439650200 | 45450 | 45400 | 45450 | 45400 | 810 |
| 533 | 20241220 | 102200 | 6402860500 | 45450 | 45450 | 45500 | 45300 | 918 |
| 534 | 20241220 | 102100 | 6361161550 | 45450 | 45350 | 45450 | 45350 | 594 |
| 535 | 20241220 | 102000 | 6334193300 | 45400 | 45300 | 45400 | 45250 | 1321 |
| 536 | 20241220 | 101900 | 6274317100 | 45300 | 45450 | 45450 | 45300 | 475 |
| 537 | 20241220 | 101800 | 6252772250 | 45450 | 45400 | 45450 | 45350 | 355 |
| 538 | 20241220 | 101700 | 6236642100 | 45400 | 45350 | 45450 | 45300 | 413 |
| 539 | 20241220 | 101600 | 6217903900 | 45400 | 45550 | 45600 | 45400 | 617 |
| 540 | 20241220 | 101500 | 6189816000 | 45550 | 45550 | 45600 | 45500 | 586 |
| 541 | 20241220 | 101400 | 6163113850 | 45500 | 45500 | 45550 | 45500 | 683 |
| 542 | 20241220 | 101300 | 6132022700 | 45500 | 45500 | 45550 | 45500 | 398 |
| 543 | 20241220 | 101200 | 6113898500 | 45550 | 45550 | 45550 | 45400 | 988 |
| 544 | 20241220 | 101100 | 6068946050 | 45550 | 45500 | 45550 | 45450 | 2019 |
| 545 | 20241220 | 101000 | 5977080500 | 45500 | 45450 | 45500 | 45400 | 1337 |
| 546 | 20241220 | 100900 | 5916283200 | 45450 | 45450 | 45450 | 45350 | 922 |
| 547 | 20241220 | 100800 | 5874399700 | 45450 | 45350 | 45450 | 45350 | 1706 |
| 548 | 20241220 | 100700 | 5796943250 | 45350 | 45350 | 45350 | 45300 | 1698 |
| 549 | 20241220 | 100600 | 5719968350 | 45350 | 45400 | 45400 | 45300 | 498 |
| 550 | 20241220 | 100500 | 5697377050 | 45400 | 45450 | 45450 | 45350 | 702 |
| 551 | 20241220 | 100400 | 5665522950 | 45450 | 45450 | 45450 | 45400 | 532 |
| 552 | 20241220 | 100300 | 5641353050 | 45450 | 45400 | 45450 | 45400 | 857 |
| 553 | 20241220 | 100200 | 5602406900 | 45400 | 45400 | 45450 | 45350 | 1392 |
| 554 | 20241220 | 100100 | 5539180900 | 45450 | 45350 | 45450 | 45350 | 1238 |
| 555 | 20241220 | 100000 | 5482971450 | 45400 | 45400 | 45400 | 45350 | 460 |
| 556 | 20241220 | 095900 | 5462093350 | 45450 | 45250 | 45450 | 45250 | 2179 |
| 557 | 20241220 | 095800 | 5363279700 | 45250 | 45300 | 45350 | 45200 | 363 |
| 558 | 20241220 | 095700 | 5346851000 | 45300 | 45350 | 45350 | 45300 | 482 |
| 559 | 20241220 | 095600 | 5325001750 | 45350 | 45350 | 45350 | 45300 | 260 |
| 560 | 20241220 | 095500 | 5313212400 | 45300 | 45300 | 45350 | 45300 | 301 |
| 561 | 20241220 | 095400 | 5299569950 | 45350 | 45400 | 45400 | 45300 | 709 |
| 562 | 20241220 | 095300 | 5267429050 | 45350 | 45400 | 45450 | 45300 | 4370 |
| 563 | 20241220 | 095200 | 5069375700 | 45400 | 45450 | 45450 | 45400 | 653 |
| 564 | 20241220 | 095100 | 5039720250 | 45400 | 45400 | 45400 | 45350 | 1938 |
| 565 | 20241220 | 095000 | 4951764100 | 45400 | 45350 | 45400 | 45350 | 1201 |
| 566 | 20241220 | 094900 | 4897273400 | 45400 | 45300 | 45400 | 45300 | 2066 |
| 567 | 20241220 | 094800 | 4803540000 | 45300 | 45300 | 45350 | 45300 | 348 |
| 568 | 20241220 | 094700 | 4787763600 | 45300 | 45300 | 45350 | 45300 | 883 |
| 569 | 20241220 | 094600 | 4747753100 | 45350 | 45250 | 45350 | 45250 | 3380 |
| 570 | 20241220 | 094500 | 4594615150 | 45300 | 45150 | 45300 | 45150 | 2717 |
| 571 | 20241220 | 094400 | 4471749350 | 45200 | 45150 | 45200 | 45150 | 1054 |
| 572 | 20241220 | 094300 | 4424148650 | 45150 | 45200 | 45200 | 45150 | 369 |
| 573 | 20241220 | 094200 | 4407483400 | 45200 | 45200 | 45200 | 45150 | 781 |
| 574 | 20241220 | 094100 | 4372189800 | 45200 | 45200 | 45200 | 45150 | 474 |
| 575 | 20241220 | 094000 | 4350770100 | 45200 | 45250 | 45250 | 45050 | 1922 |
| 576 | 20241220 | 093900 | 4264005450 | 45250 | 45200 | 45250 | 45200 | 651 |
| 577 | 20241220 | 093800 | 4234566300 | 45250 | 45250 | 45250 | 45100 | 533 |
| 578 | 20241220 | 093700 | 4210466350 | 45250 | 45100 | 45250 | 45100 | 1553 |
| 579 | 20241220 | 093600 | 4140327500 | 45100 | 45150 | 45150 | 45100 | 273 |
| 580 | 20241220 | 093500 | 4128006800 | 45100 | 45100 | 45150 | 45100 | 821 |
| 581 | 20241220 | 093400 | 4090957000 | 45100 | 45100 | 45100 | 45050 | 449 |
| 582 | 20241220 | 093300 | 4070716250 | 45100 | 44950 | 45100 | 44950 | 1701 |
| 583 | 20241220 | 093200 | 3994114350 | 45000 | 44950 | 45000 | 44950 | 356 |
| 584 | 20241220 | 093100 | 3978099550 | 45000 | 45050 | 45050 | 45000 | 1054 |
| 585 | 20241220 | 093000 | 3930665950 | 45050 | 45050 | 45100 | 45000 | 2790 |
| 586 | 20241220 | 092900 | 3804992700 | 45050 | 45000 | 45050 | 45000 | 381 |
| 587 | 20241220 | 092800 | 3787837850 | 45050 | 45000 | 45050 | 45000 | 1320 |
| 588 | 20241220 | 092700 | 3728436850 | 45000 | 45050 | 45100 | 45000 | 326 |
| 589 | 20241220 | 092600 | 3713744350 | 45050 | 45100 | 45150 | 45050 | 1949 |
| 590 | 20241220 | 092500 | 3625830250 | 45100 | 45150 | 45200 | 45050 | 369 |
| 591 | 20241220 | 092400 | 3609184550 | 45200 | 45150 | 45200 | 45100 | 560 |
| 592 | 20241220 | 092300 | 3583901100 | 45100 | 45250 | 45300 | 45050 | 1852 |
| 593 | 20241220 | 092200 | 3500254700 | 45300 | 45250 | 45300 | 45200 | 1033 |
| 594 | 20241220 | 092100 | 3453519750 | 45300 | 45250 | 45300 | 45200 | 947 |
| 595 | 20241220 | 092000 | 3410655850 | 45300 | 45150 | 45300 | 45150 | 1166 |
| 596 | 20241220 | 091900 | 3357922350 | 45150 | 45150 | 45200 | 45150 | 782 |
| 597 | 20241220 | 091800 | 3322612450 | 45200 | 45000 | 45250 | 45000 | 4623 |
| 598 | 20241220 | 091700 | 3113950300 | 45000 | 45050 | 45050 | 45000 | 792 |
| 599 | 20241220 | 091600 | 3078306950 | 45050 | 45050 | 45100 | 45050 | 614 |
| 600 | 20241220 | 091500 | 3050645850 | 45100 | 45100 | 45250 | 45100 | 2419 |
| 601 | 20241220 | 091400 | 2941423800 | 45050 | 44950 | 45100 | 44900 | 3217 |
| 602 | 20241220 | 091300 | 2796601300 | 44900 | 44950 | 45000 | 44900 | 971 |
| 603 | 20241220 | 091200 | 2752972150 | 44950 | 45000 | 45100 | 44950 | 1318 |
| 604 | 20241220 | 091100 | 2693660500 | 45000 | 44900 | 45000 | 44850 | 4026 |
| 605 | 20241220 | 091000 | 2512830550 | 44900 | 44900 | 44900 | 44800 | 2880 |
| 606 | 20241220 | 090900 | 2383630650 | 44850 | 44900 | 44950 | 44850 | 1388 |
| 607 | 20241220 | 090800 | 2321323200 | 44900 | 44950 | 45000 | 44900 | 2100 |
| 608 | 20241220 | 090700 | 2226924950 | 45000 | 45050 | 45100 | 44950 | 1163 |
| 609 | 20241220 | 090600 | 2174585000 | 45100 | 45000 | 45100 | 45000 | 758 |
| 610 | 20241220 | 090500 | 2140431950 | 45050 | 44950 | 45050 | 44950 | 800 |
| 611 | 20241220 | 090400 | 2104427650 | 45000 | 45000 | 45100 | 44950 | 2423 |
| 612 | 20241220 | 090300 | 1995362750 | 45050 | 45100 | 45150 | 45000 | 2802 |
| 613 | 20241220 | 090200 | 1868968450 | 45150 | 45250 | 45400 | 45100 | 6304 |
| 614 | 20241220 | 090100 | 1583533300 | 45300 | 45200 | 45300 | 45200 | 5669 |
| 615 | 20241220 | 090000 | 1327017850 | 45250 | 45450 | 45450 | 45200 | 29220 |