33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 191600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 3 | 20241230 | 191500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20241230 | 191400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20241230 | 191300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20241230 | 191200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20241230 | 191100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20241230 | 191000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20241230 | 190900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20241230 | 190800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20241230 | 190700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20241230 | 190600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20241230 | 190500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20241230 | 190400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20241230 | 190300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20241230 | 190200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20241230 | 190100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20241230 | 190000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20241230 | 185900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20241230 | 185800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20241230 | 185700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20241230 | 185600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20241230 | 185500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20241230 | 185400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20241230 | 185300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20241230 | 185200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20241230 | 185100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20241230 | 185000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20241230 | 184900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20241230 | 184800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20241230 | 184700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20241230 | 184600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 33 | 20241230 | 184500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20241230 | 184400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20241230 | 184300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20241230 | 184200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20241230 | 184100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20241230 | 184000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20241230 | 183900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20241230 | 183800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20241230 | 183700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20241230 | 183600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20241230 | 183500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20241230 | 183400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20241230 | 183300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20241230 | 183200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20241230 | 183100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20241230 | 183000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20241230 | 182900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20241230 | 182800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20241230 | 182700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20241230 | 182600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20241230 | 182500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20241230 | 182400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20241230 | 182300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20241230 | 182200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20241230 | 182100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20241230 | 182000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20241230 | 181900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20241230 | 181800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20241230 | 181700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20241230 | 181600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 63 | 20241230 | 181500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20241230 | 181400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20241230 | 181300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20241230 | 181200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20241230 | 181100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20241230 | 181000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20241230 | 180900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20241230 | 180800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20241230 | 180700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20241230 | 180600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20241230 | 180500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20241230 | 180400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20241230 | 180300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20241230 | 180200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20241230 | 180100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20241230 | 180000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20241230 | 175900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20241230 | 175800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20241230 | 175700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20241230 | 175600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20241230 | 175500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20241230 | 175400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20241230 | 175300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20241230 | 175200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20241230 | 175100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20241230 | 175000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20241230 | 174900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20241230 | 174800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20241230 | 174700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20241230 | 174600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 93 | 20241230 | 174500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20241230 | 174400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20241230 | 174300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20241230 | 174200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20241230 | 174100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20241230 | 174000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20241230 | 173900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20241230 | 173800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20241230 | 173700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20241230 | 173600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20241230 | 173500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20241230 | 173400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20241230 | 173300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20241230 | 173200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20241230 | 173100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20241230 | 173000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20241230 | 172900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20241230 | 172800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20241230 | 172700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20241230 | 172600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20241230 | 172500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20241230 | 172400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20241230 | 172300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20241230 | 172200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20241230 | 172100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20241230 | 172000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20241230 | 171900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20241230 | 171800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20241230 | 171700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20241230 | 171600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 123 | 20241230 | 171500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20241230 | 171400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20241230 | 171300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20241230 | 171200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20241230 | 171100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20241230 | 171000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20241230 | 170900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20241230 | 170800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20241230 | 170700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20241230 | 170600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20241230 | 170500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20241230 | 170400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20241230 | 170300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20241230 | 170200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20241230 | 170100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20241230 | 170000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20241230 | 165900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20241230 | 165800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20241230 | 165700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20241230 | 165600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20241230 | 165500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20241230 | 165400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20241230 | 165300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20241230 | 165200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20241230 | 165100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20241230 | 165000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20241230 | 164900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20241230 | 164800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20241230 | 164700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20241230 | 164600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 153 | 20241230 | 164500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20241230 | 164400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20241230 | 164300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20241230 | 164200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20241230 | 164100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20241230 | 164000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20241230 | 163900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20241230 | 163800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20241230 | 163700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20241230 | 163600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20241230 | 163500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20241230 | 163400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20241230 | 163300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20241230 | 163200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20241230 | 163100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20241230 | 163000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20241230 | 162900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20241230 | 162800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20241230 | 162700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20241230 | 162600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20241230 | 162500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20241230 | 162400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20241230 | 162300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20241230 | 162200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20241230 | 162100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20241230 | 162000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20241230 | 161900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20241230 | 161800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20241230 | 161700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20241230 | 161600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 183 | 20241230 | 161500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20241230 | 161400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20241230 | 161300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20241230 | 161200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20241230 | 161100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20241230 | 161000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20241230 | 160900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20241230 | 160800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20241230 | 160700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20241230 | 160600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20241230 | 160500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20241230 | 160400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20241230 | 160300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20241230 | 160200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20241230 | 160100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20241230 | 160000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20241230 | 155900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20241230 | 155800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20241230 | 155700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20241230 | 155600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20241230 | 155500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20241230 | 155400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20241230 | 155300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20241230 | 155200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20241230 | 155100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20241230 | 155000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20241230 | 154900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20241230 | 154800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20241230 | 154700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20241230 | 154600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 213 | 20241230 | 154500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20241230 | 154400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20241230 | 154300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20241230 | 154200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20241230 | 154100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20241230 | 154000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20241230 | 153900 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20241230 | 153800 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20241230 | 153700 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20241230 | 153600 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20241230 | 153500 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20241230 | 153400 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20241230 | 153300 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20241230 | 153200 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20241230 | 153100 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20241230 | 153000 | 7861780100 | 45950 | 45950 | 45950 | 45950 | 3172 |
| 229 | 20241230 | 152900 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20241230 | 152800 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20241230 | 152700 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20241230 | 152600 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20241230 | 152500 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20241230 | 152400 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20241230 | 152300 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20241230 | 152200 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20241230 | 152100 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20241230 | 152000 | 7716026700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20241230 | 151900 | 7716026700 | 46000 | 46000 | 46050 | 45900 | 1169 |
| 240 | 20241230 | 151800 | 7662299700 | 46000 | 46000 | 46050 | 46000 | 485 |
| 241 | 20241230 | 151700 | 7639983100 | 46000 | 46050 | 46050 | 46000 | 705 |
| 242 | 20241230 | 151600 | 7607525350 | 46050 | 46050 | 46100 | 46050 | 1665 |
| 243 | 20241230 | 151500 | 7530848300 | 46100 | 46100 | 46150 | 46100 | 72 |
| 244 | 20241230 | 151400 | 7527528650 | 46050 | 46100 | 46100 | 46050 | 1429 |
| 245 | 20241230 | 151300 | 7461700950 | 46100 | 46100 | 46100 | 46100 | 199 |
| 246 | 20241230 | 151200 | 7452527050 | 46100 | 46050 | 46100 | 46050 | 1407 |
| 247 | 20241230 | 151100 | 7387678050 | 46050 | 46050 | 46100 | 46050 | 459 |
| 248 | 20241230 | 151000 | 7366532750 | 45950 | 46000 | 46050 | 45850 | 1522 |
| 249 | 20241230 | 150900 | 7296617150 | 46050 | 46000 | 46050 | 46000 | 149 |
| 250 | 20241230 | 150800 | 7289759150 | 46050 | 46050 | 46100 | 46050 | 661 |
| 251 | 20241230 | 150700 | 7259307400 | 46050 | 45950 | 46050 | 45950 | 717 |
| 252 | 20241230 | 150600 | 7226326400 | 46000 | 45850 | 46000 | 45850 | 311 |
| 253 | 20241230 | 150500 | 7212036050 | 45850 | 45950 | 45950 | 45850 | 1014 |
| 254 | 20241230 | 150400 | 7165512300 | 45950 | 45950 | 45950 | 45900 | 296 |
| 255 | 20241230 | 150300 | 7151911850 | 45900 | 45950 | 45950 | 45900 | 16 |
| 256 | 20241230 | 150200 | 7151176700 | 45950 | 45950 | 45950 | 45950 | 319 |
| 257 | 20241230 | 150100 | 7136518650 | 45950 | 46000 | 46000 | 45950 | 453 |
| 258 | 20241230 | 150000 | 7115680700 | 46050 | 46000 | 46050 | 46000 | 168 |
| 259 | 20241230 | 145900 | 7107947750 | 46050 | 46050 | 46050 | 46000 | 699 |
| 260 | 20241230 | 145800 | 7075770300 | 46050 | 46050 | 46050 | 46050 | 77 |
| 261 | 20241230 | 145700 | 7072224450 | 46000 | 46050 | 46050 | 46000 | 67 |
| 262 | 20241230 | 145600 | 7069141600 | 46000 | 46000 | 46000 | 45950 | 234 |
| 263 | 20241230 | 145500 | 7058378050 | 45950 | 45950 | 46000 | 45950 | 163 |
| 264 | 20241230 | 145400 | 7050887300 | 45950 | 45900 | 45950 | 45900 | 81 |
| 265 | 20241230 | 145300 | 7047167700 | 45950 | 46000 | 46000 | 45950 | 366 |
| 266 | 20241230 | 145200 | 7030346450 | 46000 | 46000 | 46000 | 46000 | 20 |
| 267 | 20241230 | 145100 | 7029426450 | 46000 | 46000 | 46050 | 46000 | 418 |
| 268 | 20241230 | 145000 | 7010195200 | 46000 | 46000 | 46000 | 46000 | 790 |
| 269 | 20241230 | 144900 | 6973855200 | 46000 | 45950 | 46000 | 45950 | 56 |
| 270 | 20241230 | 144800 | 6971279250 | 45950 | 45950 | 45950 | 45900 | 52 |
| 271 | 20241230 | 144700 | 6968891350 | 45900 | 45900 | 45900 | 45850 | 342 |
| 272 | 20241230 | 144600 | 6953195050 | 45850 | 46000 | 46000 | 45850 | 658 |
| 273 | 20241230 | 144500 | 6922971700 | 46000 | 45950 | 46000 | 45950 | 121 |
| 274 | 20241230 | 144400 | 6917406800 | 46000 | 46000 | 46100 | 45950 | 489 |
| 275 | 20241230 | 144300 | 6894891500 | 46000 | 46050 | 46050 | 46000 | 927 |
| 276 | 20241230 | 144200 | 6852231150 | 46050 | 46050 | 46050 | 46050 | 20 |
| 277 | 20241230 | 144100 | 6851310150 | 46050 | 46050 | 46050 | 46050 | 690 |
| 278 | 20241230 | 144000 | 6819535650 | 46050 | 46050 | 46050 | 46050 | 73 |
| 279 | 20241230 | 143900 | 6816174000 | 46050 | 46050 | 46050 | 46000 | 216 |
| 280 | 20241230 | 143800 | 6806228300 | 46050 | 46050 | 46050 | 46050 | 102 |
| 281 | 20241230 | 143700 | 6801531200 | 46050 | 46050 | 46050 | 46000 | 114 |
| 282 | 20241230 | 143600 | 6796282350 | 46050 | 46050 | 46050 | 46050 | 351 |
| 283 | 20241230 | 143500 | 6780118800 | 46050 | 46000 | 46050 | 46000 | 67 |
| 284 | 20241230 | 143400 | 6777033500 | 46050 | 46050 | 46050 | 46000 | 208 |
| 285 | 20241230 | 143300 | 6767461300 | 46050 | 46100 | 46100 | 46050 | 183 |
| 286 | 20241230 | 143200 | 6759029400 | 46100 | 46050 | 46100 | 46050 | 73 |
| 287 | 20241230 | 143100 | 6755665950 | 46100 | 46050 | 46100 | 46000 | 206 |
| 288 | 20241230 | 143000 | 6746181550 | 46050 | 46050 | 46100 | 46000 | 179 |
| 289 | 20241230 | 142900 | 6737934900 | 46050 | 46150 | 46150 | 46050 | 280 |
| 290 | 20241230 | 142800 | 6725037450 | 46150 | 46100 | 46150 | 46100 | 493 |
| 291 | 20241230 | 142700 | 6702304850 | 46100 | 46150 | 46150 | 46100 | 291 |
| 292 | 20241230 | 142600 | 6688884700 | 46150 | 46150 | 46200 | 46150 | 1218 |
| 293 | 20241230 | 142500 | 6632673900 | 46100 | 46100 | 46150 | 46100 | 264 |
| 294 | 20241230 | 142400 | 6620503450 | 46050 | 46050 | 46100 | 46050 | 365 |
| 295 | 20241230 | 142300 | 6603687600 | 46150 | 46100 | 46150 | 46050 | 173 |
| 296 | 20241230 | 142200 | 6595713250 | 46050 | 46100 | 46200 | 46050 | 782 |
| 297 | 20241230 | 142100 | 6559642650 | 46100 | 46050 | 46150 | 46050 | 1475 |
| 298 | 20241230 | 142000 | 6491597650 | 46100 | 46050 | 46150 | 46050 | 3376 |
| 299 | 20241230 | 141900 | 6335975700 | 46050 | 46050 | 46050 | 46050 | 1648 |
| 300 | 20241230 | 141800 | 6260085300 | 46000 | 45850 | 46050 | 45850 | 9794 |
| 301 | 20241230 | 141700 | 5809847600 | 45850 | 45800 | 45850 | 45800 | 12 |
| 302 | 20241230 | 141600 | 5809297900 | 45800 | 45850 | 45850 | 45800 | 29 |
| 303 | 20241230 | 141500 | 5807968450 | 45900 | 45850 | 45900 | 45800 | 843 |
| 304 | 20241230 | 141400 | 5769336850 | 45850 | 45800 | 45850 | 45800 | 73 |
| 305 | 20241230 | 141300 | 5765989850 | 45800 | 45850 | 45900 | 45800 | 617 |
| 306 | 20241230 | 141200 | 5737696000 | 45850 | 45850 | 45850 | 45850 | 5 |
| 307 | 20241230 | 141100 | 5737466750 | 45900 | 45850 | 45900 | 45850 | 86 |
| 308 | 20241230 | 141000 | 5733522550 | 45900 | 45850 | 45900 | 45850 | 168 |
| 309 | 20241230 | 140900 | 5725817000 | 45850 | 45850 | 45900 | 45850 | 68 |
| 310 | 20241230 | 140800 | 5722697300 | 45900 | 45900 | 45900 | 45850 | 267 |
| 311 | 20241230 | 140700 | 5710444750 | 45900 | 45850 | 45900 | 45850 | 60 |
| 312 | 20241230 | 140600 | 5707692050 | 45850 | 45900 | 45950 | 45850 | 1844 |
| 313 | 20241230 | 140500 | 5623073650 | 45900 | 45850 | 45900 | 45850 | 91 |
| 314 | 20241230 | 140400 | 5618897350 | 45850 | 45850 | 45900 | 45850 | 53 |
| 315 | 20241230 | 140300 | 5616467250 | 45850 | 45800 | 45900 | 45800 | 19 |
| 316 | 20241230 | 140200 | 5615596750 | 45800 | 45850 | 45900 | 45800 | 79 |
| 317 | 20241230 | 140100 | 5611974650 | 45850 | 45850 | 45900 | 45800 | 1017 |
| 318 | 20241230 | 140000 | 5565340000 | 45800 | 45750 | 45800 | 45750 | 504 |
| 319 | 20241230 | 135900 | 5542261200 | 45750 | 45750 | 45750 | 45750 | 162 |
| 320 | 20241230 | 135800 | 5534849700 | 45750 | 45750 | 45750 | 45750 | 6 |
| 321 | 20241230 | 135700 | 5534575200 | 45750 | 45800 | 45800 | 45750 | 125 |
| 322 | 20241230 | 135600 | 5528855200 | 45750 | 45750 | 45800 | 45750 | 62 |
| 323 | 20241230 | 135500 | 5526017250 | 45750 | 45700 | 45750 | 45700 | 74 |
| 324 | 20241230 | 135400 | 5522633550 | 45850 | 45700 | 45850 | 45700 | 1181 |
| 325 | 20241230 | 135300 | 5468554050 | 45700 | 45750 | 45750 | 45700 | 26 |
| 326 | 20241230 | 135200 | 5467365350 | 45750 | 45700 | 45750 | 45700 | 111 |
| 327 | 20241230 | 135100 | 5462288950 | 45700 | 45750 | 45750 | 45700 | 221 |
| 328 | 20241230 | 135000 | 5452179550 | 45750 | 45750 | 45800 | 45750 | 619 |
| 329 | 20241230 | 134900 | 5423857500 | 45750 | 45700 | 45750 | 45700 | 423 |
| 330 | 20241230 | 134800 | 5404505350 | 45700 | 45700 | 45750 | 45700 | 216 |
| 331 | 20241230 | 134700 | 5394633650 | 45700 | 45700 | 45750 | 45700 | 45 |
| 332 | 20241230 | 134600 | 5392577050 | 45700 | 45700 | 45750 | 45650 | 656 |
| 333 | 20241230 | 134500 | 5362597750 | 45700 | 45650 | 45750 | 45650 | 363 |
| 334 | 20241230 | 134400 | 5346012600 | 45650 | 45600 | 45700 | 45600 | 984 |
| 335 | 20241230 | 134300 | 5301073100 | 45600 | 45600 | 45650 | 45600 | 9 |
| 336 | 20241230 | 134200 | 5300662600 | 45600 | 45600 | 45650 | 45600 | 27 |
| 337 | 20241230 | 134100 | 5299430500 | 45600 | 45600 | 45600 | 45600 | 19 |
| 338 | 20241230 | 134000 | 5298564100 | 45600 | 45600 | 45600 | 45600 | 102 |
| 339 | 20241230 | 133900 | 5293912900 | 45600 | 45650 | 45650 | 45600 | 8 |
| 340 | 20241230 | 133800 | 5293547750 | 45650 | 45650 | 45650 | 45650 | 22 |
| 341 | 20241230 | 133700 | 5292543450 | 45650 | 45650 | 45650 | 45600 | 110 |
| 342 | 20241230 | 133600 | 5287522050 | 45650 | 45650 | 45650 | 45650 | 7 |
| 343 | 20241230 | 133500 | 5287202500 | 45650 | 45650 | 45700 | 45650 | 102 |
| 344 | 20241230 | 133400 | 5282546150 | 45650 | 45650 | 45650 | 45650 | 5 |
| 345 | 20241230 | 133300 | 5282317900 | 45700 | 45700 | 45750 | 45700 | 220 |
| 346 | 20241230 | 133200 | 5272263800 | 45700 | 45700 | 45700 | 45700 | 349 |
| 347 | 20241230 | 133100 | 5256314500 | 45750 | 45750 | 45750 | 45700 | 118 |
| 348 | 20241230 | 133000 | 5250920850 | 45750 | 45750 | 45750 | 45700 | 331 |
| 349 | 20241230 | 132900 | 5235779000 | 45700 | 45650 | 45750 | 45650 | 1067 |
| 350 | 20241230 | 132800 | 5187011950 | 45650 | 45650 | 45700 | 45650 | 97 |
| 351 | 20241230 | 132700 | 5182583050 | 45600 | 45600 | 45650 | 45600 | 493 |
| 352 | 20241230 | 132600 | 5160078200 | 45600 | 45550 | 45600 | 45550 | 497 |
| 353 | 20241230 | 132500 | 5137420450 | 45550 | 45500 | 45550 | 45500 | 63 |
| 354 | 20241230 | 132400 | 5134551700 | 45550 | 45550 | 45600 | 45500 | 306 |
| 355 | 20241230 | 132300 | 5120607700 | 45550 | 45550 | 45550 | 45550 | 24 |
| 356 | 20241230 | 132200 | 5119514500 | 45500 | 45500 | 45500 | 45500 | 364 |
| 357 | 20241230 | 132100 | 5102952500 | 45500 | 45500 | 45500 | 45500 | 48 |
| 358 | 20241230 | 132000 | 5100768500 | 45500 | 45550 | 45550 | 45450 | 218 |
| 359 | 20241230 | 131900 | 5090839100 | 45450 | 45550 | 45550 | 45450 | 63 |
| 360 | 20241230 | 131800 | 5087974650 | 45500 | 45450 | 45500 | 45450 | 66 |
| 361 | 20241230 | 131700 | 5084974650 | 45450 | 45500 | 45500 | 45450 | 665 |
| 362 | 20241230 | 131600 | 5054737650 | 45500 | 45600 | 45600 | 45500 | 634 |
| 363 | 20241230 | 131500 | 5025856700 | 45600 | 45600 | 45600 | 45600 | 31 |
| 364 | 20241230 | 131400 | 5024443100 | 45550 | 45650 | 45650 | 45550 | 578 |
| 365 | 20241230 | 131300 | 4998074650 | 45650 | 45600 | 45650 | 45600 | 7 |
| 366 | 20241230 | 131200 | 4997755200 | 45600 | 45600 | 45600 | 45600 | 114 |
| 367 | 20241230 | 131100 | 4992556800 | 45550 | 45600 | 45600 | 45550 | 502 |
| 368 | 20241230 | 131000 | 4969666150 | 45600 | 45600 | 45600 | 45600 | 101 |
| 369 | 20241230 | 130900 | 4965060550 | 45650 | 45600 | 45650 | 45600 | 564 |
| 370 | 20241230 | 130800 | 4939314650 | 45650 | 45550 | 45650 | 45550 | 1905 |
| 371 | 20241230 | 130700 | 4852417450 | 45550 | 45550 | 45550 | 45500 | 216 |
| 372 | 20241230 | 130600 | 4842578800 | 45550 | 45550 | 45600 | 45500 | 314 |
| 373 | 20241230 | 130500 | 4828270900 | 45550 | 45550 | 45550 | 45500 | 80 |
| 374 | 20241230 | 130400 | 4824626950 | 45500 | 45550 | 45550 | 45500 | 754 |
| 375 | 20241230 | 130300 | 4790282700 | 45500 | 45500 | 45550 | 45500 | 902 |
| 376 | 20241230 | 130200 | 4749204500 | 45500 | 45450 | 45500 | 45450 | 46 |
| 377 | 20241230 | 130100 | 4747113600 | 45450 | 45500 | 45500 | 45450 | 139 |
| 378 | 20241230 | 130000 | 4740790450 | 45500 | 45450 | 45500 | 45450 | 1325 |
| 379 | 20241230 | 125900 | 4680537050 | 45450 | 45400 | 45450 | 45400 | 760 |
| 380 | 20241230 | 125800 | 4645997800 | 45400 | 45350 | 45500 | 45300 | 561 |
| 381 | 20241230 | 125700 | 4620533200 | 45350 | 45300 | 45350 | 45300 | 33 |
| 382 | 20241230 | 125600 | 4619036850 | 45300 | 45300 | 45300 | 45300 | 17 |
| 383 | 20241230 | 125500 | 4618266750 | 45300 | 45250 | 45300 | 45250 | 167 |
| 384 | 20241230 | 125400 | 4610701900 | 45250 | 45200 | 45250 | 45200 | 29 |
| 385 | 20241230 | 125300 | 4609389900 | 45250 | 45250 | 45250 | 45250 | 168 |
| 386 | 20241230 | 125200 | 4601787900 | 45250 | 45250 | 45300 | 45250 | 35 |
| 387 | 20241230 | 125100 | 4600203050 | 45200 | 45250 | 45250 | 45200 | 10 |
| 388 | 20241230 | 125000 | 4599750800 | 45200 | 45250 | 45250 | 45200 | 44 |
| 389 | 20241230 | 124900 | 4597761950 | 45250 | 45350 | 45350 | 45200 | 37 |
| 390 | 20241230 | 124800 | 4596085250 | 45300 | 45250 | 45350 | 45250 | 113 |
| 391 | 20241230 | 124700 | 4590965800 | 45200 | 45200 | 45250 | 45200 | 22 |
| 392 | 20241230 | 124600 | 4589970950 | 45200 | 45150 | 45250 | 45150 | 20 |
| 393 | 20241230 | 124500 | 4589067550 | 45200 | 45150 | 45200 | 45150 | 134 |
| 394 | 20241230 | 124400 | 4583015800 | 45150 | 45200 | 45200 | 45150 | 12 |
| 395 | 20241230 | 124300 | 4582473700 | 45200 | 45200 | 45200 | 45200 | 11 |
| 396 | 20241230 | 124200 | 4581976500 | 45200 | 45200 | 45200 | 45200 | 248 |
| 397 | 20241230 | 124100 | 4570766900 | 45200 | 45150 | 45200 | 45150 | 134 |
| 398 | 20241230 | 124000 | 4564716750 | 45150 | 45150 | 45150 | 45150 | 11 |
| 399 | 20241230 | 123900 | 4564220100 | 45150 | 45100 | 45150 | 45100 | 131 |
| 400 | 20241230 | 123800 | 4558305950 | 45100 | 45100 | 45150 | 45100 | 156 |
| 401 | 20241230 | 123700 | 4551270300 | 45100 | 45100 | 45100 | 45100 | 14 |
| 402 | 20241230 | 123600 | 4550638900 | 45100 | 45150 | 45200 | 45100 | 62 |
| 403 | 20241230 | 123500 | 4547839750 | 45150 | 45150 | 45150 | 45150 | 6 |
| 404 | 20241230 | 123400 | 4547568850 | 45150 | 45150 | 45150 | 45100 | 201 |
| 405 | 20241230 | 123300 | 4538501400 | 45100 | 45100 | 45100 | 45100 | 164 |
| 406 | 20241230 | 123200 | 4531105000 | 45100 | 45150 | 45150 | 45100 | 749 |
| 407 | 20241230 | 123100 | 4497288200 | 45150 | 45200 | 45200 | 45150 | 911 |
| 408 | 20241230 | 123000 | 4456142100 | 45200 | 45200 | 45250 | 45200 | 259 |
| 409 | 20241230 | 122900 | 4444435200 | 45200 | 45250 | 45300 | 45200 | 330 |
| 410 | 20241230 | 122800 | 4429503650 | 45250 | 45250 | 45250 | 45250 | 288 |
| 411 | 20241230 | 122700 | 4416471650 | 45250 | 45250 | 45250 | 45250 | 27 |
| 412 | 20241230 | 122600 | 4415249900 | 45250 | 45300 | 45300 | 45250 | 174 |
| 413 | 20241230 | 122500 | 4407367950 | 45300 | 45300 | 45300 | 45300 | 100 |
| 414 | 20241230 | 122400 | 4402837950 | 45300 | 45350 | 45350 | 45300 | 68 |
| 415 | 20241230 | 122300 | 4399757100 | 45350 | 45350 | 45350 | 45350 | 31 |
| 416 | 20241230 | 122200 | 4398351250 | 45300 | 45250 | 45300 | 45250 | 205 |
| 417 | 20241230 | 122100 | 4389068300 | 45250 | 45300 | 45300 | 45250 | 140 |
| 418 | 20241230 | 122000 | 4382727800 | 45300 | 45300 | 45300 | 45300 | 115 |
| 419 | 20241230 | 121900 | 4377518300 | 45300 | 45300 | 45300 | 45300 | 243 |
| 420 | 20241230 | 121800 | 4366510400 | 45300 | 45300 | 45350 | 45300 | 429 |
| 421 | 20241230 | 121700 | 4347076600 | 45300 | 45300 | 45300 | 45300 | 82 |
| 422 | 20241230 | 121600 | 4343362000 | 45300 | 45300 | 45300 | 45300 | 321 |
| 423 | 20241230 | 121500 | 4328820700 | 45300 | 45400 | 45400 | 45300 | 385 |
| 424 | 20241230 | 121400 | 4311360900 | 45400 | 45400 | 45400 | 45400 | 6 |
| 425 | 20241230 | 121300 | 4311088500 | 45350 | 45450 | 45450 | 45350 | 106 |
| 426 | 20241230 | 121200 | 4306276250 | 45500 | 45500 | 45500 | 45450 | 222 |
| 427 | 20241230 | 121100 | 4296176400 | 45500 | 45450 | 45500 | 45450 | 9 |
| 428 | 20241230 | 121000 | 4295767050 | 45350 | 45350 | 45450 | 45350 | 326 |
| 429 | 20241230 | 120900 | 4280960100 | 45350 | 45300 | 45350 | 45300 | 96 |
| 430 | 20241230 | 120800 | 4276606700 | 45300 | 45350 | 45350 | 45300 | 140 |
| 431 | 20241230 | 120700 | 4270258650 | 45350 | 45350 | 45350 | 45350 | 254 |
| 432 | 20241230 | 120600 | 4258739750 | 45400 | 45350 | 45400 | 45350 | 43 |
| 433 | 20241230 | 120500 | 4256789550 | 45400 | 45350 | 45400 | 45350 | 88 |
| 434 | 20241230 | 120400 | 4252797000 | 45350 | 45400 | 45400 | 45350 | 148 |
| 435 | 20241230 | 120300 | 4246080550 | 45400 | 45400 | 45500 | 45400 | 364 |
| 436 | 20241230 | 120200 | 4229539700 | 45400 | 45400 | 45400 | 45400 | 41 |
| 437 | 20241230 | 120100 | 4227678300 | 45450 | 45450 | 45450 | 45450 | 50 |
| 438 | 20241230 | 120000 | 4225405800 | 45450 | 45500 | 45500 | 45450 | 470 |
| 439 | 20241230 | 115900 | 4204026050 | 45500 | 45500 | 45500 | 45500 | 17 |
| 440 | 20241230 | 115800 | 4203252550 | 45500 | 45550 | 45550 | 45500 | 56 |
| 441 | 20241230 | 115700 | 4200703450 | 45500 | 45550 | 45550 | 45500 | 23 |
| 442 | 20241230 | 115600 | 4199656900 | 45500 | 45550 | 45550 | 45500 | 313 |
| 443 | 20241230 | 115500 | 4185402950 | 45550 | 45550 | 45550 | 45550 | 27 |
| 444 | 20241230 | 115400 | 4184173100 | 45550 | 45550 | 45550 | 45550 | 3 |
| 445 | 20241230 | 115300 | 4184036450 | 45600 | 45550 | 45600 | 45550 | 4 |
| 446 | 20241230 | 115200 | 4183854150 | 45550 | 45550 | 45600 | 45550 | 65 |
| 447 | 20241230 | 115100 | 4180892650 | 45500 | 45450 | 45500 | 45450 | 7 |
| 448 | 20241230 | 115000 | 4180574250 | 45450 | 45450 | 45450 | 45450 | 19 |
| 449 | 20241230 | 114900 | 4179710700 | 45450 | 45450 | 45450 | 45450 | 9 |
| 450 | 20241230 | 114800 | 4179301650 | 45450 | 45500 | 45550 | 45450 | 420 |
| 451 | 20241230 | 114700 | 4160185500 | 45500 | 45450 | 45650 | 45450 | 1081 |
| 452 | 20241230 | 114600 | 4110923450 | 45450 | 45450 | 45450 | 45450 | 34 |
| 453 | 20241230 | 114500 | 4109378150 | 45450 | 45400 | 45450 | 45400 | 165 |
| 454 | 20241230 | 114400 | 4101881900 | 45400 | 45400 | 45400 | 45400 | 119 |
| 455 | 20241230 | 114300 | 4096479300 | 45400 | 45400 | 45400 | 45350 | 66 |
| 456 | 20241230 | 114200 | 4093482950 | 45400 | 45350 | 45400 | 45350 | 84 |
| 457 | 20241230 | 114100 | 4089671550 | 45400 | 45350 | 45400 | 45300 | 272 |
| 458 | 20241230 | 114000 | 4077330900 | 45300 | 45300 | 45350 | 45300 | 346 |
| 459 | 20241230 | 113900 | 4061657050 | 45300 | 45300 | 45300 | 45300 | 184 |
| 460 | 20241230 | 113800 | 4053321850 | 45300 | 45350 | 45400 | 45300 | 96 |
| 461 | 20241230 | 113700 | 4048968250 | 45400 | 45350 | 45400 | 45300 | 179 |
| 462 | 20241230 | 113600 | 4040842800 | 45350 | 45450 | 45450 | 45350 | 205 |
| 463 | 20241230 | 113500 | 4031529800 | 45500 | 45550 | 45550 | 45450 | 434 |
| 464 | 20241230 | 113400 | 4011781750 | 45550 | 45550 | 45650 | 45550 | 629 |
| 465 | 20241230 | 113300 | 3983111750 | 45550 | 45500 | 45600 | 45500 | 28 |
| 466 | 20241230 | 113200 | 3981836650 | 45550 | 45550 | 45550 | 45500 | 590 |
| 467 | 20241230 | 113100 | 3954962250 | 45550 | 45550 | 45550 | 45550 | 45 |
| 468 | 20241230 | 113000 | 3952912500 | 45550 | 45550 | 45600 | 45550 | 47 |
| 469 | 20241230 | 112900 | 3950771400 | 45550 | 45550 | 45600 | 45550 | 946 |
| 470 | 20241230 | 112800 | 3907647300 | 45550 | 45550 | 45550 | 45500 | 1096 |
| 471 | 20241230 | 112700 | 3857726050 | 45500 | 45500 | 45550 | 45450 | 904 |
| 472 | 20241230 | 112600 | 3816602800 | 45450 | 45350 | 45450 | 45350 | 1362 |
| 473 | 20241230 | 112500 | 3754736150 | 45350 | 45350 | 45350 | 45350 | 189 |
| 474 | 20241230 | 112400 | 3746165000 | 45350 | 45350 | 45350 | 45300 | 42 |
| 475 | 20241230 | 112300 | 3744261800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 476 | 20241230 | 112200 | 3744261800 | 45350 | 45350 | 45350 | 45350 | 33 |
| 477 | 20241230 | 112100 | 3742765250 | 45300 | 45300 | 45350 | 45250 | 293 |
| 478 | 20241230 | 112000 | 3729480000 | 45300 | 45350 | 45400 | 45300 | 732 |
| 479 | 20241230 | 111900 | 3696286100 | 45400 | 45400 | 45400 | 45400 | 369 |
| 480 | 20241230 | 111800 | 3679533500 | 45400 | 45400 | 45400 | 45400 | 133 |
| 481 | 20241230 | 111700 | 3673495300 | 45400 | 45350 | 45400 | 45350 | 165 |
| 482 | 20241230 | 111600 | 3666009550 | 45400 | 45450 | 45450 | 45400 | 273 |
| 483 | 20241230 | 111500 | 3653615250 | 45450 | 45450 | 45450 | 45400 | 636 |
| 484 | 20241230 | 111400 | 3624723000 | 45500 | 45450 | 45500 | 45450 | 184 |
| 485 | 20241230 | 111300 | 3616352500 | 45450 | 45550 | 45550 | 45450 | 365 |
| 486 | 20241230 | 111200 | 3599742550 | 45600 | 45550 | 45600 | 45450 | 708 |
| 487 | 20241230 | 111100 | 3567508100 | 45550 | 45400 | 45550 | 45400 | 1725 |
| 488 | 20241230 | 111000 | 3489067150 | 45350 | 45350 | 45350 | 45300 | 158 |
| 489 | 20241230 | 110900 | 3481905500 | 45300 | 45250 | 45300 | 45250 | 570 |
| 490 | 20241230 | 110800 | 3456098850 | 45250 | 45250 | 45250 | 45250 | 1 |
| 491 | 20241230 | 110700 | 3456053600 | 45250 | 45250 | 45300 | 45250 | 53 |
| 492 | 20241230 | 110600 | 3453654050 | 45250 | 45250 | 45250 | 45250 | 22 |
| 493 | 20241230 | 110500 | 3452658550 | 45250 | 45200 | 45250 | 45150 | 424 |
| 494 | 20241230 | 110400 | 3433476450 | 45150 | 45200 | 45200 | 45150 | 84 |
| 495 | 20241230 | 110300 | 3429683650 | 45200 | 45150 | 45200 | 45150 | 42 |
| 496 | 20241230 | 110200 | 3427787000 | 45200 | 45150 | 45200 | 45150 | 279 |
| 497 | 20241230 | 110100 | 3415176350 | 45150 | 45150 | 45200 | 45150 | 195 |
| 498 | 20241230 | 110000 | 3406365900 | 45150 | 45150 | 45200 | 45150 | 249 |
| 499 | 20241230 | 105900 | 3395123050 | 45250 | 45200 | 45250 | 45150 | 1005 |
| 500 | 20241230 | 105800 | 3349726600 | 45200 | 45200 | 45300 | 45200 | 199 |
| 501 | 20241230 | 105700 | 3340731250 | 45300 | 45250 | 45300 | 45200 | 601 |
| 502 | 20241230 | 105600 | 3313536250 | 45250 | 45250 | 45250 | 45250 | 282 |
| 503 | 20241230 | 105500 | 3300775750 | 45250 | 45300 | 45300 | 45250 | 300 |
| 504 | 20241230 | 105400 | 3287200550 | 45250 | 45350 | 45350 | 45250 | 1047 |
| 505 | 20241230 | 105300 | 3239761700 | 45300 | 45350 | 45350 | 45300 | 317 |
| 506 | 20241230 | 105200 | 3225389000 | 45350 | 45250 | 45350 | 45150 | 1667 |
| 507 | 20241230 | 105100 | 3149843700 | 45250 | 45200 | 45250 | 45200 | 237 |
| 508 | 20241230 | 105000 | 3139127050 | 45250 | 45250 | 45250 | 45250 | 16 |
| 509 | 20241230 | 104900 | 3138403050 | 45250 | 45250 | 45250 | 45200 | 49 |
| 510 | 20241230 | 104800 | 3136185900 | 45200 | 45200 | 45250 | 45150 | 487 |
| 511 | 20241230 | 104700 | 3114183650 | 45200 | 45250 | 45250 | 45200 | 107 |
| 512 | 20241230 | 104600 | 3109347000 | 45200 | 45100 | 45200 | 45100 | 2282 |
| 513 | 20241230 | 104500 | 3006344900 | 45100 | 45050 | 45100 | 45050 | 9 |
| 514 | 20241230 | 104400 | 3005939050 | 45050 | 45100 | 45100 | 45050 | 54 |
| 515 | 20241230 | 104300 | 3003503800 | 45050 | 45100 | 45100 | 45050 | 499 |
| 516 | 20241230 | 104200 | 2981017900 | 45050 | 45100 | 45100 | 45050 | 102 |
| 517 | 20241230 | 104100 | 2976422700 | 45100 | 45050 | 45100 | 45050 | 50 |
| 518 | 20241230 | 104000 | 2974170150 | 45050 | 45050 | 45050 | 45050 | 472 |
| 519 | 20241230 | 103900 | 2952906550 | 45050 | 45100 | 45100 | 45050 | 222 |
| 520 | 20241230 | 103800 | 2942903950 | 45150 | 45100 | 45150 | 45100 | 573 |
| 521 | 20241230 | 103700 | 2917061600 | 45150 | 45100 | 45150 | 45100 | 73 |
| 522 | 20241230 | 103600 | 2913767250 | 45100 | 45050 | 45200 | 45050 | 667 |
| 523 | 20241230 | 103500 | 2883657400 | 45050 | 45100 | 45100 | 45050 | 110 |
| 524 | 20241230 | 103400 | 2878699150 | 45100 | 45100 | 45100 | 45100 | 102 |
| 525 | 20241230 | 103300 | 2874098950 | 45050 | 45050 | 45050 | 45050 | 430 |
| 526 | 20241230 | 103200 | 2854727450 | 45100 | 45100 | 45100 | 45100 | 61 |
| 527 | 20241230 | 103100 | 2851976350 | 45100 | 45100 | 45100 | 45100 | 136 |
| 528 | 20241230 | 103000 | 2845842750 | 45100 | 45100 | 45100 | 45100 | 108 |
| 529 | 20241230 | 102900 | 2840971950 | 45150 | 45050 | 45150 | 45050 | 655 |
| 530 | 20241230 | 102800 | 2811442600 | 45050 | 45000 | 45050 | 45000 | 11 |
| 531 | 20241230 | 102700 | 2810947550 | 45100 | 45100 | 45100 | 45100 | 1 |
| 532 | 20241230 | 102600 | 2810902450 | 45050 | 45000 | 45050 | 45000 | 77 |
| 533 | 20241230 | 102500 | 2807435350 | 45000 | 45050 | 45050 | 45000 | 42 |
| 534 | 20241230 | 102400 | 2805545250 | 45050 | 45000 | 45050 | 45000 | 54 |
| 535 | 20241230 | 102300 | 2803114900 | 45000 | 45050 | 45050 | 45000 | 119 |
| 536 | 20241230 | 102200 | 2797759850 | 45000 | 45000 | 45000 | 45000 | 1 |
| 537 | 20241230 | 102100 | 2797714850 | 45000 | 45100 | 45100 | 45000 | 291 |
| 538 | 20241230 | 102000 | 2784604150 | 45100 | 45100 | 45100 | 45100 | 11 |
| 539 | 20241230 | 101900 | 2784108050 | 45050 | 45000 | 45050 | 45000 | 43 |
| 540 | 20241230 | 101800 | 2782170950 | 45050 | 45000 | 45050 | 45000 | 113 |
| 541 | 20241230 | 101700 | 2777084400 | 45000 | 45000 | 45000 | 45000 | 5 |
| 542 | 20241230 | 101600 | 2776859400 | 45000 | 44950 | 45000 | 44950 | 77 |
| 543 | 20241230 | 101500 | 2773396700 | 44900 | 44950 | 44950 | 44900 | 548 |
| 544 | 20241230 | 101400 | 2748791100 | 44950 | 44900 | 45000 | 44900 | 126 |
| 545 | 20241230 | 101300 | 2743133000 | 44900 | 44950 | 44950 | 44900 | 548 |
| 546 | 20241230 | 101200 | 2718506850 | 44950 | 44950 | 44950 | 44950 | 61 |
| 547 | 20241230 | 101100 | 2715764900 | 44950 | 45000 | 45000 | 44950 | 317 |
| 548 | 20241230 | 101000 | 2701503050 | 45050 | 44950 | 45050 | 44950 | 59 |
| 549 | 20241230 | 100900 | 2698847600 | 45000 | 44950 | 45000 | 44900 | 82 |
| 550 | 20241230 | 100800 | 2695162550 | 44950 | 45000 | 45000 | 44950 | 115 |
| 551 | 20241230 | 100700 | 2689988050 | 45000 | 44850 | 45000 | 44850 | 578 |
| 552 | 20241230 | 100600 | 2664049700 | 44900 | 44950 | 44950 | 44850 | 124 |
| 553 | 20241230 | 100500 | 2658481850 | 44900 | 45000 | 45050 | 44900 | 3584 |
| 554 | 20241230 | 100400 | 2497274050 | 45050 | 45050 | 45050 | 45050 | 1259 |
| 555 | 20241230 | 100300 | 2440556100 | 45100 | 45100 | 45150 | 45050 | 327 |
| 556 | 20241230 | 100200 | 2425806100 | 45100 | 45150 | 45150 | 45100 | 946 |
| 557 | 20241230 | 100100 | 2383140400 | 45150 | 45200 | 45200 | 45100 | 1055 |
| 558 | 20241230 | 100000 | 2335517050 | 45150 | 45200 | 45250 | 45150 | 220 |
| 559 | 20241230 | 095900 | 2325576700 | 45200 | 45300 | 45300 | 45200 | 115 |
| 560 | 20241230 | 095800 | 2320369700 | 45300 | 45300 | 45300 | 45300 | 17 |
| 561 | 20241230 | 095700 | 2319599600 | 45300 | 45350 | 45350 | 45300 | 64 |
| 562 | 20241230 | 095600 | 2316698550 | 45350 | 45300 | 45350 | 45300 | 5 |
| 563 | 20241230 | 095500 | 2316472000 | 45300 | 45150 | 45300 | 45150 | 786 |
| 564 | 20241230 | 095400 | 2280926400 | 45150 | 45200 | 45200 | 45100 | 388 |
| 565 | 20241230 | 095300 | 2263413400 | 45200 | 45200 | 45250 | 45200 | 363 |
| 566 | 20241230 | 095200 | 2247005750 | 45250 | 45300 | 45300 | 45250 | 407 |
| 567 | 20241230 | 095100 | 2228576350 | 45300 | 45350 | 45350 | 45300 | 599 |
| 568 | 20241230 | 095000 | 2201411900 | 45400 | 45450 | 45450 | 45350 | 450 |
| 569 | 20241230 | 094900 | 2180984950 | 45450 | 45500 | 45500 | 45450 | 164 |
| 570 | 20241230 | 094800 | 2173528750 | 45500 | 45450 | 45500 | 45400 | 702 |
| 571 | 20241230 | 094700 | 2141612700 | 45450 | 45500 | 45500 | 45450 | 293 |
| 572 | 20241230 | 094600 | 2128288800 | 45500 | 45450 | 45500 | 45450 | 415 |
| 573 | 20241230 | 094500 | 2109413900 | 45450 | 45350 | 45450 | 45350 | 687 |
| 574 | 20241230 | 094400 | 2078212100 | 45400 | 45400 | 45450 | 45350 | 1239 |
| 575 | 20241230 | 094300 | 2021959300 | 45400 | 45250 | 45400 | 45200 | 1501 |
| 576 | 20241230 | 094200 | 1953893250 | 45200 | 45150 | 45250 | 45150 | 462 |
| 577 | 20241230 | 094100 | 1933010600 | 45150 | 45150 | 45150 | 45100 | 85 |
| 578 | 20241230 | 094000 | 1929173500 | 45150 | 45100 | 45150 | 45050 | 378 |
| 579 | 20241230 | 093900 | 1912134500 | 45100 | 45100 | 45150 | 44950 | 2068 |
| 580 | 20241230 | 093800 | 1818934100 | 45100 | 45100 | 45150 | 45100 | 302 |
| 581 | 20241230 | 093700 | 1805303200 | 45100 | 45150 | 45200 | 45100 | 334 |
| 582 | 20241230 | 093600 | 1790227400 | 45150 | 45100 | 45200 | 45100 | 1289 |
| 583 | 20241230 | 093500 | 1732037300 | 45100 | 45100 | 45100 | 45000 | 311 |
| 584 | 20241230 | 093400 | 1718033800 | 45100 | 45100 | 45150 | 45000 | 858 |
| 585 | 20241230 | 093300 | 1679372450 | 45100 | 45050 | 45150 | 45000 | 645 |
| 586 | 20241230 | 093200 | 1650305950 | 45050 | 45100 | 45100 | 45050 | 604 |
| 587 | 20241230 | 093100 | 1623082200 | 45100 | 44850 | 45100 | 44850 | 1157 |
| 588 | 20241230 | 093000 | 1571035300 | 44850 | 44900 | 44950 | 44850 | 1340 |
| 589 | 20241230 | 092900 | 1510926850 | 44950 | 44950 | 44950 | 44950 | 84 |
| 590 | 20241230 | 092800 | 1507151050 | 44900 | 44800 | 44900 | 44800 | 1432 |
| 591 | 20241230 | 092700 | 1442950200 | 44800 | 44600 | 44800 | 44600 | 1174 |
| 592 | 20241230 | 092600 | 1390493000 | 44650 | 44600 | 44650 | 44600 | 183 |
| 593 | 20241230 | 092500 | 1382326250 | 44650 | 44650 | 44700 | 44650 | 204 |
| 594 | 20241230 | 092400 | 1373217600 | 44650 | 44700 | 44700 | 44650 | 74 |
| 595 | 20241230 | 092300 | 1369912400 | 44700 | 44700 | 44800 | 44650 | 1011 |
| 596 | 20241230 | 092200 | 1324723950 | 44850 | 44850 | 44900 | 44750 | 340 |
| 597 | 20241230 | 092100 | 1309478000 | 44850 | 44700 | 44850 | 44700 | 369 |
| 598 | 20241230 | 092000 | 1292963200 | 44700 | 44900 | 44900 | 44700 | 899 |
| 599 | 20241230 | 091900 | 1252735300 | 44900 | 44800 | 44900 | 44800 | 370 |
| 600 | 20241230 | 091800 | 1236124700 | 44800 | 44700 | 44800 | 44650 | 378 |
| 601 | 20241230 | 091700 | 1219219050 | 44650 | 44750 | 44800 | 44650 | 321 |
| 602 | 20241230 | 091600 | 1204853450 | 44700 | 44400 | 44750 | 44400 | 691 |
| 603 | 20241230 | 091500 | 1174063950 | 44400 | 44400 | 44400 | 44350 | 602 |
| 604 | 20241230 | 091400 | 1147348450 | 44400 | 44450 | 44450 | 44350 | 671 |
| 605 | 20241230 | 091300 | 1117550650 | 44500 | 44550 | 44600 | 44400 | 1366 |
| 606 | 20241230 | 091200 | 1056765300 | 44550 | 44450 | 44550 | 44400 | 1019 |
| 607 | 20241230 | 091100 | 1011463900 | 44450 | 44400 | 44450 | 44350 | 946 |
| 608 | 20241230 | 091000 | 969453000 | 44400 | 44300 | 44400 | 44300 | 516 |
| 609 | 20241230 | 090900 | 946559500 | 44300 | 44300 | 44300 | 44250 | 508 |
| 610 | 20241230 | 090800 | 924068200 | 44300 | 44350 | 44350 | 44250 | 830 |
| 611 | 20241230 | 090700 | 887290050 | 44450 | 44250 | 44450 | 44250 | 1727 |
| 612 | 20241230 | 090600 | 810692400 | 44200 | 44200 | 44250 | 44150 | 1263 |
| 613 | 20241230 | 090500 | 754894200 | 44250 | 44500 | 44600 | 44200 | 3483 |
| 614 | 20241230 | 090400 | 600456500 | 44550 | 44600 | 44700 | 44550 | 810 |
| 615 | 20241230 | 090300 | 564332350 | 44600 | 44300 | 44600 | 44250 | 1707 |
| 616 | 20241230 | 090200 | 488521650 | 44200 | 44200 | 44350 | 44150 | 1386 |
| 617 | 20241230 | 090100 | 427248600 | 44250 | 44250 | 44450 | 44200 | 2661 |
| 618 | 20241230 | 090000 | 309441000 | 44300 | 44600 | 44600 | 44200 | 6810 |