33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 191600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 3 | 20241216 | 191500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20241216 | 191400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20241216 | 191300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20241216 | 191200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20241216 | 191100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20241216 | 191000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20241216 | 190900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20241216 | 190800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20241216 | 190700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20241216 | 190600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20241216 | 190500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20241216 | 190400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20241216 | 190300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20241216 | 190200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20241216 | 190100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20241216 | 190000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20241216 | 185900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20241216 | 185800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20241216 | 185700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20241216 | 185600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20241216 | 185500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20241216 | 185400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20241216 | 185300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20241216 | 185200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20241216 | 185100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20241216 | 185000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20241216 | 184900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20241216 | 184800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20241216 | 184700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20241216 | 184600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 33 | 20241216 | 184500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20241216 | 184400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20241216 | 184300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20241216 | 184200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20241216 | 184100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20241216 | 184000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20241216 | 183900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20241216 | 183800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20241216 | 183700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20241216 | 183600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20241216 | 183500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20241216 | 183400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20241216 | 183300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20241216 | 183200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20241216 | 183100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20241216 | 183000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20241216 | 182900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20241216 | 182800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20241216 | 182700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20241216 | 182600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20241216 | 182500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20241216 | 182400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20241216 | 182300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20241216 | 182200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20241216 | 182100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20241216 | 182000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20241216 | 181900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20241216 | 181800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20241216 | 181700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20241216 | 181600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 63 | 20241216 | 181500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20241216 | 181400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20241216 | 181300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20241216 | 181200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20241216 | 181100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20241216 | 181000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20241216 | 180900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20241216 | 180800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20241216 | 180700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20241216 | 180600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20241216 | 180500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20241216 | 180400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20241216 | 180300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20241216 | 180200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20241216 | 180100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20241216 | 180000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20241216 | 175900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20241216 | 175800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20241216 | 175700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20241216 | 175600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20241216 | 175500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20241216 | 175400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20241216 | 175300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20241216 | 175200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20241216 | 175100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20241216 | 175000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20241216 | 174900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20241216 | 174800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20241216 | 174700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20241216 | 174600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 93 | 20241216 | 174500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20241216 | 174400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20241216 | 174300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20241216 | 174200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20241216 | 174100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20241216 | 174000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20241216 | 173900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20241216 | 173800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20241216 | 173700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20241216 | 173600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20241216 | 173500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20241216 | 173400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20241216 | 173300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20241216 | 173200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20241216 | 173100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20241216 | 173000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20241216 | 172900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20241216 | 172800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20241216 | 172700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20241216 | 172600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20241216 | 172500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20241216 | 172400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20241216 | 172300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20241216 | 172200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20241216 | 172100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20241216 | 172000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20241216 | 171900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20241216 | 171800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20241216 | 171700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20241216 | 171600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 123 | 20241216 | 171500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20241216 | 171400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20241216 | 171300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20241216 | 171200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20241216 | 171100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20241216 | 171000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20241216 | 170900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20241216 | 170800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20241216 | 170700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20241216 | 170600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20241216 | 170500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20241216 | 170400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20241216 | 170300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20241216 | 170200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20241216 | 170100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20241216 | 170000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20241216 | 165900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20241216 | 165800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20241216 | 165700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20241216 | 165600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20241216 | 165500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20241216 | 165400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20241216 | 165300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20241216 | 165200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20241216 | 165100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20241216 | 165000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20241216 | 164900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20241216 | 164800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20241216 | 164700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20241216 | 164600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 153 | 20241216 | 164500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20241216 | 164400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20241216 | 164300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20241216 | 164200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20241216 | 164100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20241216 | 164000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20241216 | 163900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20241216 | 163800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20241216 | 163700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20241216 | 163600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20241216 | 163500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20241216 | 163400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20241216 | 163300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20241216 | 163200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20241216 | 163100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20241216 | 163000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20241216 | 162900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20241216 | 162800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20241216 | 162700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20241216 | 162600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20241216 | 162500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20241216 | 162400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20241216 | 162300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20241216 | 162200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20241216 | 162100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20241216 | 162000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20241216 | 161900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20241216 | 161800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20241216 | 161700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20241216 | 161600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 183 | 20241216 | 161500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20241216 | 161400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20241216 | 161300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20241216 | 161200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20241216 | 161100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20241216 | 161000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20241216 | 160900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20241216 | 160800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20241216 | 160700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20241216 | 160600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20241216 | 160500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20241216 | 160400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20241216 | 160300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20241216 | 160200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20241216 | 160100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20241216 | 160000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20241216 | 155900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20241216 | 155800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20241216 | 155700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20241216 | 155600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20241216 | 155500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20241216 | 155400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20241216 | 155300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20241216 | 155200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20241216 | 155100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20241216 | 155000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20241216 | 154900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20241216 | 154800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20241216 | 154700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20241216 | 154600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 213 | 20241216 | 154500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20241216 | 154400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20241216 | 154300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20241216 | 154200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20241216 | 154100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20241216 | 154000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20241216 | 153900 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20241216 | 153800 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20241216 | 153700 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20241216 | 153600 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20241216 | 153500 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20241216 | 153400 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20241216 | 153300 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20241216 | 153200 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20241216 | 153100 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20241216 | 153000 | 14793749750 | 45350 | 45350 | 45350 | 45350 | 4851 |
| 229 | 20241216 | 152900 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20241216 | 152800 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20241216 | 152700 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20241216 | 152600 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20241216 | 152500 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20241216 | 152400 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20241216 | 152300 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20241216 | 152200 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20241216 | 152100 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20241216 | 152000 | 14573756900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20241216 | 151900 | 14573756900 | 45350 | 45400 | 45450 | 45350 | 735 |
| 240 | 20241216 | 151800 | 14540393300 | 45400 | 45350 | 45400 | 45350 | 1856 |
| 241 | 20241216 | 151700 | 14456141750 | 45400 | 45350 | 45400 | 45300 | 855 |
| 242 | 20241216 | 151600 | 14417366000 | 45300 | 45200 | 45300 | 45200 | 1307 |
| 243 | 20241216 | 151500 | 14358188250 | 45200 | 45050 | 45200 | 45050 | 2049 |
| 244 | 20241216 | 151400 | 14265694600 | 45050 | 45050 | 45050 | 45050 | 32 |
| 245 | 20241216 | 151300 | 14264253000 | 45050 | 45050 | 45050 | 45050 | 118 |
| 246 | 20241216 | 151200 | 14258937100 | 45000 | 45000 | 45050 | 45000 | 29 |
| 247 | 20241216 | 151100 | 14257631950 | 45000 | 45000 | 45050 | 44950 | 422 |
| 248 | 20241216 | 151000 | 14238640600 | 45000 | 45000 | 45050 | 45000 | 298 |
| 249 | 20241216 | 150900 | 14225226650 | 45000 | 45050 | 45050 | 45000 | 227 |
| 250 | 20241216 | 150800 | 14215006900 | 45000 | 45000 | 45000 | 45000 | 529 |
| 251 | 20241216 | 150700 | 14191201900 | 45000 | 45000 | 45050 | 45000 | 117 |
| 252 | 20241216 | 150600 | 14185935900 | 45050 | 45100 | 45100 | 45050 | 549 |
| 253 | 20241216 | 150500 | 14161201000 | 45100 | 45050 | 45100 | 45050 | 264 |
| 254 | 20241216 | 150400 | 14149306250 | 45100 | 45100 | 45100 | 45050 | 189 |
| 255 | 20241216 | 150300 | 14140783800 | 45050 | 45000 | 45050 | 45000 | 432 |
| 256 | 20241216 | 150200 | 14121322550 | 45050 | 45000 | 45050 | 45000 | 146 |
| 257 | 20241216 | 150100 | 14114749100 | 45000 | 45000 | 45050 | 45000 | 116 |
| 258 | 20241216 | 150000 | 14109526750 | 45000 | 45050 | 45050 | 45000 | 257 |
| 259 | 20241216 | 145900 | 14097961700 | 45000 | 44950 | 45050 | 44950 | 591 |
| 260 | 20241216 | 145800 | 14071364700 | 44950 | 44950 | 45000 | 44950 | 373 |
| 261 | 20241216 | 145700 | 14054597350 | 45000 | 45050 | 45050 | 45000 | 213 |
| 262 | 20241216 | 145600 | 14045011250 | 45050 | 44950 | 45050 | 44950 | 125 |
| 263 | 20241216 | 145500 | 14039388400 | 44950 | 44950 | 45050 | 44900 | 618 |
| 264 | 20241216 | 145400 | 14011592700 | 44950 | 44900 | 44950 | 44900 | 1472 |
| 265 | 20241216 | 145300 | 13945428150 | 44900 | 44950 | 44950 | 44900 | 46 |
| 266 | 20241216 | 145200 | 13943360850 | 44900 | 44950 | 44950 | 44900 | 1225 |
| 267 | 20241216 | 145100 | 13888306800 | 44900 | 44950 | 44950 | 44900 | 236 |
| 268 | 20241216 | 145000 | 13877708550 | 44950 | 44950 | 44950 | 44900 | 802 |
| 269 | 20241216 | 144900 | 13841659300 | 44950 | 44950 | 44950 | 44900 | 84 |
| 270 | 20241216 | 144800 | 13837885700 | 44950 | 44950 | 44950 | 44950 | 461 |
| 271 | 20241216 | 144700 | 13817163750 | 44950 | 44950 | 45000 | 44950 | 87 |
| 272 | 20241216 | 144600 | 13813252800 | 45000 | 45000 | 45000 | 44950 | 458 |
| 273 | 20241216 | 144500 | 13792648200 | 45000 | 45000 | 45000 | 45000 | 38 |
| 274 | 20241216 | 144400 | 13790938200 | 45050 | 45050 | 45100 | 45000 | 94 |
| 275 | 20241216 | 144300 | 13786703650 | 45050 | 45050 | 45100 | 45050 | 269 |
| 276 | 20241216 | 144200 | 13774585100 | 45050 | 45050 | 45050 | 45050 | 36 |
| 277 | 20241216 | 144100 | 13772963300 | 45050 | 45100 | 45100 | 45050 | 54 |
| 278 | 20241216 | 144000 | 13770529500 | 45100 | 45100 | 45100 | 45100 | 352 |
| 279 | 20241216 | 143900 | 13754654300 | 45100 | 45100 | 45150 | 45100 | 119 |
| 280 | 20241216 | 143800 | 13749287350 | 45100 | 45150 | 45150 | 45100 | 93 |
| 281 | 20241216 | 143700 | 13745088800 | 45100 | 45100 | 45100 | 45100 | 368 |
| 282 | 20241216 | 143600 | 13728492000 | 45100 | 45050 | 45100 | 45050 | 1118 |
| 283 | 20241216 | 143500 | 13678073350 | 45050 | 45050 | 45100 | 45050 | 360 |
| 284 | 20241216 | 143400 | 13661852500 | 45000 | 44950 | 45000 | 44950 | 72 |
| 285 | 20241216 | 143300 | 13658612750 | 44950 | 44950 | 44950 | 44900 | 178 |
| 286 | 20241216 | 143200 | 13650612250 | 44900 | 44900 | 44950 | 44900 | 812 |
| 287 | 20241216 | 143100 | 13614119600 | 44900 | 45000 | 45000 | 44900 | 2321 |
| 288 | 20241216 | 143000 | 13509710150 | 45000 | 45000 | 45000 | 45000 | 1019 |
| 289 | 20241216 | 142900 | 13463855150 | 45000 | 45100 | 45100 | 45000 | 1375 |
| 290 | 20241216 | 142800 | 13401911800 | 45050 | 45050 | 45050 | 45050 | 8 |
| 291 | 20241216 | 142700 | 13401551400 | 45050 | 45050 | 45050 | 45050 | 152 |
| 292 | 20241216 | 142600 | 13394703800 | 45050 | 45200 | 45250 | 45050 | 103 |
| 293 | 20241216 | 142500 | 13390054350 | 45200 | 45100 | 45250 | 45100 | 261 |
| 294 | 20241216 | 142400 | 13378264250 | 45100 | 45100 | 45100 | 45050 | 131 |
| 295 | 20241216 | 142300 | 13372356500 | 45100 | 45200 | 45200 | 45100 | 296 |
| 296 | 20241216 | 142200 | 13358992850 | 45200 | 45200 | 45250 | 45200 | 163 |
| 297 | 20241216 | 142100 | 13351622400 | 45200 | 45250 | 45300 | 45200 | 800 |
| 298 | 20241216 | 142000 | 13315421100 | 45250 | 45050 | 45250 | 45050 | 1579 |
| 299 | 20241216 | 141900 | 13244074100 | 45050 | 45050 | 45100 | 45050 | 44 |
| 300 | 20241216 | 141800 | 13242090400 | 45050 | 45050 | 45100 | 45050 | 10 |
| 301 | 20241216 | 141700 | 13241639800 | 45100 | 45150 | 45150 | 45050 | 63 |
| 302 | 20241216 | 141600 | 13238798800 | 45050 | 45050 | 45100 | 45050 | 97 |
| 303 | 20241216 | 141500 | 13234425100 | 45050 | 45050 | 45050 | 45050 | 355 |
| 304 | 20241216 | 141400 | 13218432350 | 45100 | 45050 | 45100 | 45050 | 94 |
| 305 | 20241216 | 141300 | 13214196150 | 45050 | 45050 | 45050 | 45050 | 13 |
| 306 | 20241216 | 141200 | 13213610500 | 45150 | 45050 | 45150 | 45050 | 602 |
| 307 | 20241216 | 141100 | 13186485950 | 45100 | 45050 | 45100 | 45050 | 908 |
| 308 | 20241216 | 141000 | 13145579550 | 45100 | 45150 | 45150 | 45050 | 585 |
| 309 | 20241216 | 140900 | 13119195900 | 45100 | 45100 | 45150 | 45050 | 105 |
| 310 | 20241216 | 140800 | 13114460700 | 45050 | 45150 | 45150 | 45050 | 729 |
| 311 | 20241216 | 140700 | 13081595500 | 45150 | 45150 | 45150 | 45150 | 69 |
| 312 | 20241216 | 140600 | 13078480150 | 45150 | 45200 | 45250 | 45150 | 394 |
| 313 | 20241216 | 140500 | 13060659350 | 45150 | 45100 | 45200 | 45100 | 665 |
| 314 | 20241216 | 140400 | 13030656350 | 45100 | 45100 | 45100 | 45100 | 47 |
| 315 | 20241216 | 140300 | 13028536650 | 45100 | 45150 | 45150 | 45100 | 51 |
| 316 | 20241216 | 140200 | 13026234300 | 45100 | 45150 | 45150 | 45100 | 351 |
| 317 | 20241216 | 140100 | 13010394550 | 45150 | 45200 | 45200 | 45150 | 64 |
| 318 | 20241216 | 140000 | 13007504700 | 45150 | 45200 | 45200 | 45150 | 1186 |
| 319 | 20241216 | 135900 | 12953937600 | 45200 | 45150 | 45200 | 45150 | 64 |
| 320 | 20241216 | 135800 | 12951045550 | 45150 | 45150 | 45200 | 45150 | 140 |
| 321 | 20241216 | 135700 | 12944722500 | 45200 | 45150 | 45200 | 45150 | 80 |
| 322 | 20241216 | 135600 | 12941109350 | 45150 | 45150 | 45200 | 45150 | 73 |
| 323 | 20241216 | 135500 | 12937810100 | 45200 | 45150 | 45200 | 45150 | 37 |
| 324 | 20241216 | 135400 | 12936138050 | 45150 | 45150 | 45200 | 45150 | 34 |
| 325 | 20241216 | 135300 | 12934601950 | 45150 | 45100 | 45150 | 45100 | 431 |
| 326 | 20241216 | 135200 | 12915144800 | 45100 | 45100 | 45100 | 45100 | 38 |
| 327 | 20241216 | 135100 | 12913431000 | 45150 | 45100 | 45150 | 45100 | 87 |
| 328 | 20241216 | 135000 | 12909503300 | 45100 | 45050 | 45100 | 45050 | 70 |
| 329 | 20241216 | 134900 | 12906346400 | 45100 | 45100 | 45200 | 45100 | 55 |
| 330 | 20241216 | 134800 | 12903864800 | 45200 | 45100 | 45200 | 45100 | 187 |
| 331 | 20241216 | 134700 | 12895427750 | 45050 | 45050 | 45050 | 45050 | 11 |
| 332 | 20241216 | 134600 | 12894932200 | 45050 | 45150 | 45200 | 45050 | 1052 |
| 333 | 20241216 | 134500 | 12847467100 | 45150 | 45150 | 45200 | 45150 | 151 |
| 334 | 20241216 | 134400 | 12840648450 | 45150 | 45150 | 45150 | 45100 | 435 |
| 335 | 20241216 | 134300 | 12821008500 | 45150 | 45150 | 45150 | 45150 | 1 |
| 336 | 20241216 | 134200 | 12820963350 | 45150 | 45100 | 45150 | 45100 | 189 |
| 337 | 20241216 | 134100 | 12812438400 | 45100 | 45050 | 45100 | 45050 | 126 |
| 338 | 20241216 | 134000 | 12806758300 | 45050 | 45100 | 45100 | 45050 | 12 |
| 339 | 20241216 | 133900 | 12806217400 | 45200 | 45100 | 45200 | 45100 | 85 |
| 340 | 20241216 | 133800 | 12802377900 | 45150 | 45150 | 45150 | 45100 | 287 |
| 341 | 20241216 | 133700 | 12789422600 | 45150 | 45050 | 45150 | 45000 | 56 |
| 342 | 20241216 | 133600 | 12786896900 | 45000 | 44950 | 45050 | 44950 | 196 |
| 343 | 20241216 | 133500 | 12778076400 | 44950 | 45000 | 45050 | 44950 | 850 |
| 344 | 20241216 | 133400 | 12739790100 | 45000 | 45050 | 45050 | 45000 | 183 |
| 345 | 20241216 | 133300 | 12731546050 | 45100 | 45100 | 45100 | 45100 | 20 |
| 346 | 20241216 | 133200 | 12730644050 | 45050 | 45050 | 45050 | 45050 | 56 |
| 347 | 20241216 | 133100 | 12728121250 | 45100 | 45100 | 45150 | 45050 | 143 |
| 348 | 20241216 | 133000 | 12721676950 | 45050 | 45200 | 45200 | 45050 | 886 |
| 349 | 20241216 | 132900 | 12681675200 | 45200 | 45150 | 45200 | 45100 | 369 |
| 350 | 20241216 | 132800 | 12664999500 | 45150 | 45000 | 45150 | 45000 | 913 |
| 351 | 20241216 | 132700 | 12623849050 | 44950 | 44950 | 45000 | 44950 | 75 |
| 352 | 20241216 | 132600 | 12620474450 | 44950 | 44950 | 44950 | 44900 | 85 |
| 353 | 20241216 | 132500 | 12616653750 | 44950 | 44850 | 44950 | 44850 | 823 |
| 354 | 20241216 | 132400 | 12579724450 | 44850 | 44850 | 44850 | 44850 | 1 |
| 355 | 20241216 | 132300 | 12579679600 | 44850 | 44850 | 44900 | 44850 | 210 |
| 356 | 20241216 | 132200 | 12570257050 | 44900 | 44900 | 44900 | 44900 | 26 |
| 357 | 20241216 | 132100 | 12569089650 | 44900 | 44850 | 44900 | 44850 | 445 |
| 358 | 20241216 | 132000 | 12549110750 | 44850 | 44850 | 44900 | 44850 | 35 |
| 359 | 20241216 | 131900 | 12547539600 | 44850 | 44900 | 44900 | 44850 | 272 |
| 360 | 20241216 | 131800 | 12535334400 | 44850 | 44950 | 44950 | 44850 | 1076 |
| 361 | 20241216 | 131700 | 12487037000 | 44950 | 44900 | 44950 | 44900 | 7 |
| 362 | 20241216 | 131600 | 12486722650 | 44900 | 44900 | 44950 | 44900 | 158 |
| 363 | 20241216 | 131500 | 12479627350 | 44950 | 45000 | 45000 | 44950 | 489 |
| 364 | 20241216 | 131400 | 12457646750 | 45000 | 45000 | 45000 | 45000 | 149 |
| 365 | 20241216 | 131300 | 12450941750 | 45000 | 44950 | 45000 | 44900 | 241 |
| 366 | 20241216 | 131200 | 12440107700 | 44950 | 45000 | 45000 | 44950 | 1162 |
| 367 | 20241216 | 131100 | 12387868550 | 45000 | 45000 | 45050 | 45000 | 255 |
| 368 | 20241216 | 131000 | 12376392300 | 45050 | 45000 | 45050 | 45000 | 161 |
| 369 | 20241216 | 130900 | 12369146200 | 45000 | 45000 | 45000 | 45000 | 99 |
| 370 | 20241216 | 130800 | 12364691200 | 45000 | 45050 | 45050 | 45000 | 60 |
| 371 | 20241216 | 130700 | 12361988250 | 45050 | 45050 | 45050 | 45050 | 40 |
| 372 | 20241216 | 130600 | 12360186250 | 45000 | 45000 | 45000 | 45000 | 15 |
| 373 | 20241216 | 130500 | 12359511250 | 45000 | 45050 | 45050 | 45000 | 1268 |
| 374 | 20241216 | 130400 | 12302407100 | 45150 | 45100 | 45150 | 45050 | 259 |
| 375 | 20241216 | 130300 | 12290736800 | 45050 | 45050 | 45050 | 45050 | 473 |
| 376 | 20241216 | 130200 | 12269428150 | 45050 | 45050 | 45100 | 45050 | 396 |
| 377 | 20241216 | 130100 | 12251585850 | 45050 | 45050 | 45150 | 45050 | 407 |
| 378 | 20241216 | 130000 | 12233248600 | 45050 | 45050 | 45150 | 45050 | 548 |
| 379 | 20241216 | 125900 | 12208561100 | 45050 | 45050 | 45050 | 45000 | 203 |
| 380 | 20241216 | 125800 | 12199416400 | 45150 | 45150 | 45200 | 45150 | 233 |
| 381 | 20241216 | 125700 | 12188893300 | 45150 | 45050 | 45150 | 45050 | 390 |
| 382 | 20241216 | 125600 | 12171316300 | 45050 | 45100 | 45100 | 45000 | 64 |
| 383 | 20241216 | 125500 | 12168434100 | 45100 | 44950 | 45100 | 44950 | 1494 |
| 384 | 20241216 | 125400 | 12101182150 | 44900 | 44850 | 44900 | 44850 | 1155 |
| 385 | 20241216 | 125300 | 12049327900 | 44850 | 44850 | 44850 | 44800 | 267 |
| 386 | 20241216 | 125200 | 12037353450 | 44800 | 44850 | 44850 | 44800 | 753 |
| 387 | 20241216 | 125100 | 12003585300 | 44850 | 44950 | 44950 | 44850 | 1758 |
| 388 | 20241216 | 125000 | 11924667750 | 44950 | 45000 | 45000 | 44900 | 3995 |
| 389 | 20241216 | 124900 | 11744963650 | 45050 | 45150 | 45150 | 45050 | 5980 |
| 390 | 20241216 | 124800 | 11475450850 | 45150 | 45150 | 45150 | 45100 | 112 |
| 391 | 20241216 | 124700 | 11470396050 | 45100 | 45100 | 45150 | 45100 | 585 |
| 392 | 20241216 | 124600 | 11443991450 | 45100 | 45150 | 45150 | 45100 | 386 |
| 393 | 20241216 | 124500 | 11426580150 | 45150 | 45150 | 45150 | 45100 | 187 |
| 394 | 20241216 | 124400 | 11418141150 | 45150 | 45150 | 45150 | 45150 | 42 |
| 395 | 20241216 | 124300 | 11416244850 | 45100 | 45150 | 45200 | 45100 | 745 |
| 396 | 20241216 | 124200 | 11382609350 | 45150 | 45200 | 45200 | 45150 | 1258 |
| 397 | 20241216 | 124100 | 11325802750 | 45200 | 45200 | 45250 | 45200 | 716 |
| 398 | 20241216 | 124000 | 11293439450 | 45200 | 45200 | 45200 | 45200 | 614 |
| 399 | 20241216 | 123900 | 11265686650 | 45200 | 45200 | 45200 | 45200 | 126 |
| 400 | 20241216 | 123800 | 11259991450 | 45200 | 45200 | 45250 | 45200 | 371 |
| 401 | 20241216 | 123700 | 11243216050 | 45250 | 45250 | 45250 | 45250 | 28 |
| 402 | 20241216 | 123600 | 11241949050 | 45350 | 45200 | 45350 | 45200 | 2087 |
| 403 | 20241216 | 123500 | 11147540900 | 45200 | 45250 | 45250 | 45200 | 125 |
| 404 | 20241216 | 123400 | 11141887200 | 45250 | 45250 | 45300 | 45250 | 1397 |
| 405 | 20241216 | 123300 | 11078672650 | 45250 | 45300 | 45300 | 45250 | 2133 |
| 406 | 20241216 | 123200 | 10982098400 | 45350 | 45300 | 45350 | 45300 | 82 |
| 407 | 20241216 | 123100 | 10978379750 | 45300 | 45300 | 45300 | 45300 | 133 |
| 408 | 20241216 | 123000 | 10972354850 | 45300 | 45350 | 45350 | 45300 | 501 |
| 409 | 20241216 | 122900 | 10949645950 | 45350 | 45350 | 45350 | 45350 | 72 |
| 410 | 20241216 | 122800 | 10946380750 | 45350 | 45350 | 45350 | 45350 | 95 |
| 411 | 20241216 | 122700 | 10942072500 | 45300 | 45300 | 45350 | 45300 | 104 |
| 412 | 20241216 | 122600 | 10937360100 | 45350 | 45400 | 45400 | 45350 | 121 |
| 413 | 20241216 | 122500 | 10931871150 | 45350 | 45350 | 45350 | 45350 | 69 |
| 414 | 20241216 | 122400 | 10928742000 | 45350 | 45350 | 45350 | 45300 | 127 |
| 415 | 20241216 | 122300 | 10922982800 | 45350 | 45350 | 45350 | 45300 | 117 |
| 416 | 20241216 | 122200 | 10917678350 | 45350 | 45300 | 45350 | 45300 | 47 |
| 417 | 20241216 | 122100 | 10915548950 | 45350 | 45350 | 45350 | 45350 | 41 |
| 418 | 20241216 | 122000 | 10913689600 | 45300 | 45350 | 45350 | 45300 | 13 |
| 419 | 20241216 | 121900 | 10913100500 | 45350 | 45350 | 45350 | 45350 | 182 |
| 420 | 20241216 | 121800 | 10904846800 | 45350 | 45400 | 45400 | 45350 | 79 |
| 421 | 20241216 | 121700 | 10901263150 | 45400 | 45500 | 45500 | 45400 | 361 |
| 422 | 20241216 | 121600 | 10884868550 | 45500 | 45500 | 45550 | 45500 | 127 |
| 423 | 20241216 | 121500 | 10879088000 | 45500 | 45550 | 45550 | 45500 | 64 |
| 424 | 20241216 | 121400 | 10876173300 | 45550 | 45550 | 45550 | 45550 | 3 |
| 425 | 20241216 | 121300 | 10876036650 | 45450 | 45450 | 45600 | 45400 | 110 |
| 426 | 20241216 | 121200 | 10871036800 | 45600 | 45450 | 45600 | 45450 | 183 |
| 427 | 20241216 | 121100 | 10862706500 | 45450 | 45400 | 45450 | 45400 | 54 |
| 428 | 20241216 | 121000 | 10860252250 | 45450 | 45400 | 45450 | 45350 | 280 |
| 429 | 20241216 | 120900 | 10847539400 | 45350 | 45400 | 45400 | 45350 | 95 |
| 430 | 20241216 | 120800 | 10843226650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 431 | 20241216 | 120700 | 10843226650 | 45400 | 45350 | 45400 | 45350 | 33 |
| 432 | 20241216 | 120600 | 10841728950 | 45350 | 45350 | 45400 | 45300 | 150 |
| 433 | 20241216 | 120500 | 10834925500 | 45300 | 45300 | 45300 | 45250 | 149 |
| 434 | 20241216 | 120400 | 10828175850 | 45300 | 45250 | 45300 | 45250 | 215 |
| 435 | 20241216 | 120300 | 10818447000 | 45300 | 45300 | 45300 | 45250 | 254 |
| 436 | 20241216 | 120200 | 10806941600 | 45300 | 45300 | 45300 | 45300 | 306 |
| 437 | 20241216 | 120100 | 10793079800 | 45350 | 45400 | 45400 | 45350 | 225 |
| 438 | 20241216 | 120000 | 10782870350 | 45400 | 45350 | 45400 | 45350 | 1958 |
| 439 | 20241216 | 115900 | 10694073450 | 45350 | 45400 | 45400 | 45350 | 137 |
| 440 | 20241216 | 115800 | 10687856000 | 45450 | 45500 | 45500 | 45350 | 141 |
| 441 | 20241216 | 115700 | 10681457150 | 45500 | 45400 | 45500 | 45400 | 136 |
| 442 | 20241216 | 115600 | 10675275700 | 45350 | 45300 | 45350 | 45300 | 191 |
| 443 | 20241216 | 115500 | 10666614550 | 45350 | 45300 | 45350 | 45300 | 14 |
| 444 | 20241216 | 115400 | 10665980250 | 45300 | 45300 | 45350 | 45300 | 1106 |
| 445 | 20241216 | 115300 | 10615877200 | 45300 | 45350 | 45350 | 45300 | 388 |
| 446 | 20241216 | 115200 | 10598281950 | 45400 | 45400 | 45400 | 45400 | 41 |
| 447 | 20241216 | 115100 | 10596420550 | 45400 | 45400 | 45400 | 45400 | 169 |
| 448 | 20241216 | 115000 | 10588747950 | 45400 | 45350 | 45400 | 45350 | 246 |
| 449 | 20241216 | 114900 | 10577581150 | 45350 | 45400 | 45400 | 45350 | 358 |
| 450 | 20241216 | 114800 | 10561345100 | 45450 | 45550 | 45550 | 45400 | 1440 |
| 451 | 20241216 | 114700 | 10495881600 | 45550 | 45500 | 45650 | 45450 | 250 |
| 452 | 20241216 | 114600 | 10484498500 | 45500 | 45450 | 45500 | 45450 | 699 |
| 453 | 20241216 | 114500 | 10452694300 | 45450 | 45450 | 45450 | 45450 | 7 |
| 454 | 20241216 | 114400 | 10452376150 | 45450 | 45500 | 45500 | 45450 | 382 |
| 455 | 20241216 | 114300 | 10435009000 | 45500 | 45500 | 45500 | 45500 | 47 |
| 456 | 20241216 | 114200 | 10432870500 | 45450 | 45450 | 45500 | 45400 | 94 |
| 457 | 20241216 | 114100 | 10428598450 | 45450 | 45500 | 45500 | 45400 | 130 |
| 458 | 20241216 | 114000 | 10422686100 | 45500 | 45400 | 45500 | 45350 | 1241 |
| 459 | 20241216 | 113900 | 10366333150 | 45400 | 45350 | 45400 | 45350 | 267 |
| 460 | 20241216 | 113800 | 10354219100 | 45400 | 45450 | 45450 | 45400 | 76 |
| 461 | 20241216 | 113700 | 10350768650 | 45450 | 45400 | 45450 | 45400 | 89 |
| 462 | 20241216 | 113600 | 10346726750 | 45400 | 45400 | 45450 | 45400 | 599 |
| 463 | 20241216 | 113500 | 10319532100 | 45450 | 45500 | 45500 | 45450 | 681 |
| 464 | 20241216 | 113400 | 10288558650 | 45500 | 45450 | 45500 | 45450 | 168 |
| 465 | 20241216 | 113300 | 10280917200 | 45450 | 45550 | 45550 | 45450 | 92 |
| 466 | 20241216 | 113200 | 10276731500 | 45550 | 45600 | 45600 | 45550 | 365 |
| 467 | 20241216 | 113100 | 10260104250 | 45550 | 45550 | 45600 | 45550 | 189 |
| 468 | 20241216 | 113000 | 10251486500 | 45550 | 45600 | 45650 | 45550 | 403 |
| 469 | 20241216 | 112900 | 10233124650 | 45550 | 45650 | 45650 | 45550 | 269 |
| 470 | 20241216 | 112800 | 10220865600 | 45700 | 45650 | 45700 | 45600 | 537 |
| 471 | 20241216 | 112700 | 10196367900 | 45600 | 45650 | 45700 | 45600 | 734 |
| 472 | 20241216 | 112600 | 10162862600 | 45650 | 45600 | 45650 | 45600 | 1148 |
| 473 | 20241216 | 112500 | 10110496000 | 45650 | 45450 | 45650 | 45450 | 914 |
| 474 | 20241216 | 112400 | 10068817200 | 45550 | 45450 | 45550 | 45450 | 685 |
| 475 | 20241216 | 112300 | 10037643000 | 45450 | 45400 | 45450 | 45400 | 332 |
| 476 | 20241216 | 112200 | 10022568450 | 45400 | 45350 | 45400 | 45350 | 117 |
| 477 | 20241216 | 112100 | 10017261300 | 45350 | 45350 | 45350 | 45300 | 243 |
| 478 | 20241216 | 112000 | 10006242050 | 45300 | 45300 | 45300 | 45300 | 32 |
| 479 | 20241216 | 111900 | 10004792450 | 45300 | 45250 | 45350 | 45250 | 146 |
| 480 | 20241216 | 111800 | 9998180200 | 45200 | 45250 | 45250 | 45200 | 405 |
| 481 | 20241216 | 111700 | 9979854650 | 45250 | 45300 | 45300 | 45200 | 68 |
| 482 | 20241216 | 111600 | 9976778100 | 45300 | 45300 | 45300 | 45200 | 325 |
| 483 | 20241216 | 111500 | 9962078050 | 45250 | 45150 | 45250 | 45150 | 220 |
| 484 | 20241216 | 111400 | 9952135750 | 45150 | 45250 | 45300 | 45150 | 1702 |
| 485 | 20241216 | 111300 | 9875215050 | 45300 | 45300 | 45300 | 45250 | 832 |
| 486 | 20241216 | 111200 | 9837559700 | 45300 | 45250 | 45300 | 45250 | 249 |
| 487 | 20241216 | 111100 | 9826287050 | 45250 | 45300 | 45300 | 45250 | 191 |
| 488 | 20241216 | 111000 | 9817643300 | 45300 | 45300 | 45300 | 45250 | 37 |
| 489 | 20241216 | 110900 | 9815968500 | 45250 | 45250 | 45350 | 45250 | 192 |
| 490 | 20241216 | 110800 | 9807272900 | 45300 | 45250 | 45300 | 45250 | 159 |
| 491 | 20241216 | 110700 | 9800077550 | 45250 | 45350 | 45350 | 45200 | 778 |
| 492 | 20241216 | 110600 | 9764840800 | 45300 | 45400 | 45400 | 45300 | 389 |
| 493 | 20241216 | 110500 | 9747198950 | 45400 | 45400 | 45450 | 45400 | 81 |
| 494 | 20241216 | 110400 | 9743519150 | 45350 | 45350 | 45350 | 45350 | 47 |
| 495 | 20241216 | 110300 | 9741387700 | 45350 | 45300 | 45400 | 45250 | 2471 |
| 496 | 20241216 | 110200 | 9629509050 | 45300 | 45350 | 45400 | 45300 | 1647 |
| 497 | 20241216 | 110100 | 9554847350 | 45350 | 45450 | 45450 | 45350 | 889 |
| 498 | 20241216 | 110000 | 9514493650 | 45450 | 45400 | 45450 | 45400 | 253 |
| 499 | 20241216 | 105900 | 9503000950 | 45450 | 45550 | 45550 | 45450 | 962 |
| 500 | 20241216 | 105800 | 9459241300 | 45550 | 45550 | 45600 | 45550 | 394 |
| 501 | 20241216 | 105700 | 9441287900 | 45550 | 45550 | 45550 | 45550 | 518 |
| 502 | 20241216 | 105600 | 9417693000 | 45550 | 45550 | 45600 | 45550 | 157 |
| 503 | 20241216 | 105500 | 9410536300 | 45550 | 45550 | 45600 | 45550 | 153 |
| 504 | 20241216 | 105400 | 9403563500 | 45550 | 45600 | 45600 | 45550 | 30 |
| 505 | 20241216 | 105300 | 9402196550 | 45600 | 45500 | 45600 | 45500 | 169 |
| 506 | 20241216 | 105200 | 9394500650 | 45550 | 45500 | 45550 | 45450 | 565 |
| 507 | 20241216 | 105100 | 9368802800 | 45500 | 45500 | 45500 | 45500 | 151 |
| 508 | 20241216 | 105000 | 9361932300 | 45450 | 45450 | 45500 | 45400 | 758 |
| 509 | 20241216 | 104900 | 9327504950 | 45450 | 45550 | 45550 | 45450 | 1516 |
| 510 | 20241216 | 104800 | 9258554550 | 45550 | 45650 | 45750 | 45550 | 1109 |
| 511 | 20241216 | 104700 | 9207939900 | 45700 | 45750 | 45750 | 45700 | 747 |
| 512 | 20241216 | 104600 | 9173797600 | 45750 | 45750 | 45750 | 45700 | 118 |
| 513 | 20241216 | 104500 | 9168399700 | 45750 | 45750 | 45750 | 45750 | 38 |
| 514 | 20241216 | 104400 | 9166661200 | 45750 | 45700 | 45750 | 45700 | 640 |
| 515 | 20241216 | 104300 | 9137406850 | 45700 | 45700 | 45700 | 45650 | 368 |
| 516 | 20241216 | 104200 | 9120589450 | 45700 | 45750 | 45750 | 45700 | 181 |
| 517 | 20241216 | 104100 | 9112309750 | 45650 | 45650 | 45750 | 45650 | 168 |
| 518 | 20241216 | 104000 | 9104633450 | 45650 | 45650 | 45700 | 45650 | 390 |
| 519 | 20241216 | 103900 | 9086825000 | 45650 | 45700 | 45700 | 45600 | 37 |
| 520 | 20241216 | 103800 | 9085136250 | 45700 | 45650 | 45700 | 45600 | 428 |
| 521 | 20241216 | 103700 | 9065606600 | 45600 | 45600 | 45600 | 45550 | 244 |
| 522 | 20241216 | 103600 | 9054485800 | 45600 | 45600 | 45700 | 45600 | 155 |
| 523 | 20241216 | 103500 | 9047413400 | 45650 | 45600 | 45650 | 45600 | 238 |
| 524 | 20241216 | 103400 | 9036560000 | 45600 | 45600 | 45700 | 45600 | 695 |
| 525 | 20241216 | 103300 | 9004866450 | 45600 | 45700 | 45750 | 45600 | 2030 |
| 526 | 20241216 | 103200 | 8912182200 | 45650 | 45700 | 45700 | 45650 | 417 |
| 527 | 20241216 | 103100 | 8893129150 | 45700 | 45650 | 45700 | 45650 | 243 |
| 528 | 20241216 | 103000 | 8882033100 | 45650 | 45600 | 45650 | 45550 | 214 |
| 529 | 20241216 | 102900 | 8872270200 | 45600 | 45550 | 45600 | 45550 | 520 |
| 530 | 20241216 | 102800 | 8848572700 | 45550 | 45550 | 45600 | 45550 | 188 |
| 531 | 20241216 | 102700 | 8840008150 | 45500 | 45500 | 45500 | 45450 | 1027 |
| 532 | 20241216 | 102600 | 8793289850 | 45500 | 45500 | 45600 | 45450 | 563 |
| 533 | 20241216 | 102500 | 8767673500 | 45500 | 45500 | 45600 | 45500 | 337 |
| 534 | 20241216 | 102400 | 8752336600 | 45450 | 45450 | 45500 | 45450 | 964 |
| 535 | 20241216 | 102300 | 8708475800 | 45500 | 45550 | 45550 | 45450 | 2523 |
| 536 | 20241216 | 102200 | 8593697900 | 45550 | 45550 | 45550 | 45500 | 368 |
| 537 | 20241216 | 102100 | 8576939000 | 45550 | 45550 | 45600 | 45500 | 717 |
| 538 | 20241216 | 102000 | 8544280150 | 45550 | 45600 | 45600 | 45550 | 1764 |
| 539 | 20241216 | 101900 | 8463929050 | 45600 | 45550 | 45600 | 45550 | 941 |
| 540 | 20241216 | 101800 | 8421040350 | 45550 | 45600 | 45600 | 45550 | 704 |
| 541 | 20241216 | 101700 | 8388938650 | 45600 | 45600 | 45600 | 45550 | 458 |
| 542 | 20241216 | 101600 | 8368070850 | 45600 | 45700 | 45700 | 45550 | 802 |
| 543 | 20241216 | 101500 | 8331482250 | 45600 | 45600 | 45700 | 45600 | 1557 |
| 544 | 20241216 | 101400 | 8260447950 | 45700 | 45700 | 45750 | 45650 | 564 |
| 545 | 20241216 | 101300 | 8234678650 | 45750 | 45750 | 45750 | 45700 | 346 |
| 546 | 20241216 | 101200 | 8218855300 | 45700 | 45700 | 45750 | 45700 | 78 |
| 547 | 20241216 | 101100 | 8215287650 | 45700 | 45650 | 45700 | 45650 | 77 |
| 548 | 20241216 | 101000 | 8211769800 | 45600 | 45650 | 45650 | 45600 | 286 |
| 549 | 20241216 | 100900 | 8198718300 | 45650 | 45700 | 45700 | 45600 | 1696 |
| 550 | 20241216 | 100800 | 8121299250 | 45700 | 45800 | 45800 | 45700 | 2902 |
| 551 | 20241216 | 100700 | 7988591700 | 45850 | 45950 | 45950 | 45750 | 643 |
| 552 | 20241216 | 100600 | 7959093250 | 45950 | 45750 | 45950 | 45750 | 2834 |
| 553 | 20241216 | 100500 | 7829135750 | 45800 | 45850 | 45900 | 45800 | 1477 |
| 554 | 20241216 | 100400 | 7761450050 | 45850 | 45850 | 45900 | 45800 | 223 |
| 555 | 20241216 | 100300 | 7751230000 | 45850 | 45850 | 45900 | 45800 | 486 |
| 556 | 20241216 | 100200 | 7728964400 | 45850 | 45950 | 45950 | 45850 | 1606 |
| 557 | 20241216 | 100100 | 7655247000 | 45950 | 46000 | 46000 | 45950 | 797 |
| 558 | 20241216 | 100000 | 7618604850 | 45900 | 45850 | 46000 | 45850 | 1569 |
| 559 | 20241216 | 095900 | 7546527150 | 45800 | 45900 | 45950 | 45800 | 799 |
| 560 | 20241216 | 095800 | 7509892200 | 45900 | 46050 | 46050 | 45850 | 3251 |
| 561 | 20241216 | 095700 | 7360485200 | 46100 | 46100 | 46150 | 45950 | 3812 |
| 562 | 20241216 | 095600 | 7185014000 | 46100 | 46150 | 46250 | 46050 | 1316 |
| 563 | 20241216 | 095500 | 7124272050 | 46100 | 46300 | 46300 | 46050 | 2834 |
| 564 | 20241216 | 095400 | 6993406400 | 46300 | 46200 | 46300 | 46150 | 7355 |
| 565 | 20241216 | 095300 | 6653073900 | 46150 | 46150 | 46200 | 46150 | 4387 |
| 566 | 20241216 | 095200 | 6450514250 | 46150 | 45950 | 46200 | 45900 | 10434 |
| 567 | 20241216 | 095100 | 5970114400 | 45950 | 45850 | 45950 | 45800 | 4945 |
| 568 | 20241216 | 095000 | 5743278850 | 45850 | 45750 | 45850 | 45700 | 2266 |
| 569 | 20241216 | 094900 | 5639470950 | 45750 | 45700 | 45750 | 45600 | 1140 |
| 570 | 20241216 | 094800 | 5587409800 | 45700 | 45650 | 45700 | 45550 | 733 |
| 571 | 20241216 | 094700 | 5553969800 | 45650 | 45550 | 45650 | 45500 | 1035 |
| 572 | 20241216 | 094600 | 5506795700 | 45550 | 45500 | 45550 | 45500 | 362 |
| 573 | 20241216 | 094500 | 5490308550 | 45550 | 45500 | 45550 | 45500 | 829 |
| 574 | 20241216 | 094400 | 5452548550 | 45550 | 45500 | 45550 | 45350 | 307 |
| 575 | 20241216 | 094300 | 5438583600 | 45500 | 45450 | 45500 | 45350 | 2393 |
| 576 | 20241216 | 094200 | 5329833700 | 45350 | 45200 | 45400 | 45200 | 437 |
| 577 | 20241216 | 094100 | 5310029750 | 45200 | 45300 | 45300 | 45200 | 360 |
| 578 | 20241216 | 094000 | 5293749750 | 45250 | 45400 | 45400 | 45250 | 2814 |
| 579 | 20241216 | 093900 | 5166153000 | 45400 | 45400 | 45450 | 45300 | 555 |
| 580 | 20241216 | 093800 | 5140954700 | 45300 | 45250 | 45350 | 45250 | 221 |
| 581 | 20241216 | 093700 | 5130940800 | 45200 | 45150 | 45250 | 45100 | 1546 |
| 582 | 20241216 | 093600 | 5061079500 | 45150 | 45150 | 45200 | 45100 | 721 |
| 583 | 20241216 | 093500 | 5028550400 | 45100 | 45150 | 45150 | 45050 | 365 |
| 584 | 20241216 | 093400 | 5012085250 | 45100 | 45100 | 45100 | 45050 | 1512 |
| 585 | 20241216 | 093300 | 4943900300 | 45100 | 45150 | 45150 | 45050 | 1260 |
| 586 | 20241216 | 093200 | 4887106800 | 45150 | 45250 | 45250 | 45100 | 860 |
| 587 | 20241216 | 093100 | 4848240650 | 45200 | 45050 | 45250 | 45050 | 228 |
| 588 | 20241216 | 093000 | 4837946150 | 45050 | 45050 | 45100 | 45000 | 1779 |
| 589 | 20241216 | 092900 | 4757788250 | 45100 | 45200 | 45200 | 45050 | 1602 |
| 590 | 20241216 | 092800 | 4685503500 | 45200 | 45200 | 45250 | 45200 | 1443 |
| 591 | 20241216 | 092700 | 4620278400 | 45200 | 45250 | 45250 | 45150 | 1415 |
| 592 | 20241216 | 092600 | 4556373400 | 45250 | 45300 | 45300 | 45150 | 1983 |
| 593 | 20241216 | 092500 | 4466640450 | 45300 | 45550 | 45550 | 45300 | 2887 |
| 594 | 20241216 | 092400 | 4335494200 | 45500 | 45650 | 45650 | 45500 | 1309 |
| 595 | 20241216 | 092300 | 4275851200 | 45650 | 45500 | 45650 | 45500 | 843 |
| 596 | 20241216 | 092200 | 4237410050 | 45550 | 45400 | 45550 | 45350 | 2680 |
| 597 | 20241216 | 092100 | 4115509650 | 45400 | 45450 | 45450 | 45400 | 3484 |
| 598 | 20241216 | 092000 | 3957271400 | 45500 | 45550 | 45550 | 45500 | 3255 |
| 599 | 20241216 | 091900 | 3809101250 | 45550 | 45550 | 45550 | 45500 | 1822 |
| 600 | 20241216 | 091800 | 3726159750 | 45550 | 45550 | 45600 | 45500 | 2278 |
| 601 | 20241216 | 091700 | 3622396250 | 45500 | 45750 | 45750 | 45500 | 5231 |
| 602 | 20241216 | 091600 | 3383692200 | 45750 | 45850 | 45850 | 45700 | 1883 |
| 603 | 20241216 | 091500 | 3297463600 | 45800 | 45950 | 45950 | 45750 | 1559 |
| 604 | 20241216 | 091400 | 3226016900 | 45950 | 46000 | 46050 | 45900 | 2178 |
| 605 | 20241216 | 091300 | 3125933700 | 46000 | 46100 | 46100 | 45900 | 5105 |
| 606 | 20241216 | 091200 | 2890875750 | 46100 | 46000 | 46100 | 45950 | 5827 |
| 607 | 20241216 | 091100 | 2622718100 | 46000 | 45750 | 46000 | 45700 | 4866 |
| 608 | 20241216 | 091000 | 2399460000 | 45750 | 45750 | 45750 | 45650 | 1117 |
| 609 | 20241216 | 090900 | 2348432250 | 45650 | 45600 | 45750 | 45600 | 1470 |
| 610 | 20241216 | 090800 | 2281299600 | 45600 | 45550 | 45650 | 45550 | 1286 |
| 611 | 20241216 | 090700 | 2222682250 | 45600 | 45700 | 45700 | 45550 | 595 |
| 612 | 20241216 | 090600 | 2195551850 | 45700 | 45900 | 45900 | 45650 | 3305 |
| 613 | 20241216 | 090500 | 2044318850 | 45900 | 45600 | 45900 | 45500 | 2692 |
| 614 | 20241216 | 090400 | 1921428700 | 45550 | 45800 | 45800 | 45500 | 3662 |
| 615 | 20241216 | 090300 | 1754388350 | 45750 | 45950 | 46050 | 45750 | 9689 |
| 616 | 20241216 | 090200 | 1309478250 | 45950 | 45550 | 46000 | 45150 | 13071 |
| 617 | 20241216 | 090100 | 711720600 | 45300 | 45000 | 45500 | 44800 | 5037 |
| 618 | 20241216 | 090000 | 484026950 | 44950 | 45050 | 45300 | 44900 | 10303 |