34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 3 | 20241217 | 193300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20241217 | 193200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20241217 | 193100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20241217 | 193000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20241217 | 192900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20241217 | 192800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20241217 | 192700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20241217 | 192600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20241217 | 192500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20241217 | 192400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20241217 | 192300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20241217 | 192200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20241217 | 192100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20241217 | 192000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20241217 | 191900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20241217 | 191800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20241217 | 191700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20241217 | 191600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20241217 | 191500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20241217 | 191400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20241217 | 191300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20241217 | 191200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20241217 | 191100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20241217 | 191000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20241217 | 190900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20241217 | 190800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20241217 | 190700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20241217 | 190600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20241217 | 190500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20241217 | 190400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 33 | 20241217 | 190300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20241217 | 190200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20241217 | 190100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20241217 | 190000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20241217 | 185900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20241217 | 185800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20241217 | 185700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20241217 | 185600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20241217 | 185500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20241217 | 185400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20241217 | 185300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20241217 | 185200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20241217 | 185100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20241217 | 185000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20241217 | 184900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20241217 | 184800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20241217 | 184700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20241217 | 184600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20241217 | 184500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20241217 | 184400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20241217 | 184300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20241217 | 184200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20241217 | 184100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20241217 | 184000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20241217 | 183900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20241217 | 183800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20241217 | 183700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20241217 | 183600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20241217 | 183500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20241217 | 183400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 63 | 20241217 | 183300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20241217 | 183200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20241217 | 183100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20241217 | 183000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20241217 | 182900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20241217 | 182800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20241217 | 182700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20241217 | 182600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20241217 | 182500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20241217 | 182400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20241217 | 182300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20241217 | 182200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20241217 | 182100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20241217 | 182000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20241217 | 181900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20241217 | 181800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20241217 | 181700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20241217 | 181600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20241217 | 181500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20241217 | 181400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20241217 | 181300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20241217 | 181200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20241217 | 181100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20241217 | 181000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20241217 | 180900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20241217 | 180800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20241217 | 180700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20241217 | 180600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20241217 | 180500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20241217 | 180400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 93 | 20241217 | 180300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20241217 | 180200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20241217 | 180100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20241217 | 180000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20241217 | 175900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20241217 | 175800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20241217 | 175700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20241217 | 175600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20241217 | 175500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20241217 | 175400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20241217 | 175300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20241217 | 175200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20241217 | 175100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20241217 | 175000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20241217 | 174900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20241217 | 174800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20241217 | 174700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20241217 | 174600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20241217 | 174500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20241217 | 174400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20241217 | 174300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20241217 | 174200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20241217 | 174100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20241217 | 174000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20241217 | 173900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20241217 | 173800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20241217 | 173700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20241217 | 173600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20241217 | 173500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20241217 | 173400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 123 | 20241217 | 173300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20241217 | 173200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20241217 | 173100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20241217 | 173000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20241217 | 172900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20241217 | 172800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20241217 | 172700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20241217 | 172600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20241217 | 172500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20241217 | 172400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20241217 | 172300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20241217 | 172200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20241217 | 172100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20241217 | 172000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20241217 | 171900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20241217 | 171800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20241217 | 171700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20241217 | 171600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20241217 | 171500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20241217 | 171400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20241217 | 171300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20241217 | 171200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20241217 | 171100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20241217 | 171000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20241217 | 170900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20241217 | 170800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20241217 | 170700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20241217 | 170600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20241217 | 170500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20241217 | 170400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 153 | 20241217 | 170300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20241217 | 170200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20241217 | 170100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20241217 | 170000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20241217 | 165900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20241217 | 165800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20241217 | 165700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20241217 | 165600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20241217 | 165500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20241217 | 165400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20241217 | 165300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20241217 | 165200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20241217 | 165100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20241217 | 165000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20241217 | 164900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20241217 | 164800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20241217 | 164700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20241217 | 164600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20241217 | 164500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20241217 | 164400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20241217 | 164300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20241217 | 164200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20241217 | 164100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20241217 | 164000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20241217 | 163900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20241217 | 163800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20241217 | 163700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20241217 | 163600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20241217 | 163500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20241217 | 163400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 183 | 20241217 | 163300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20241217 | 163200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20241217 | 163100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20241217 | 163000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20241217 | 162900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20241217 | 162800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20241217 | 162700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20241217 | 162600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20241217 | 162500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20241217 | 162400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20241217 | 162300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20241217 | 162200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20241217 | 162100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20241217 | 162000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20241217 | 161900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20241217 | 161800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20241217 | 161700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20241217 | 161600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20241217 | 161500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20241217 | 161400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20241217 | 161300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20241217 | 161200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20241217 | 161100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20241217 | 161000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20241217 | 160900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20241217 | 160800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20241217 | 160700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20241217 | 160600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20241217 | 160500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20241217 | 160400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 213 | 20241217 | 160300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20241217 | 160200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20241217 | 160100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20241217 | 160000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20241217 | 155900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20241217 | 155800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20241217 | 155700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20241217 | 155600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20241217 | 155500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20241217 | 155400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20241217 | 155300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20241217 | 155200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20241217 | 155100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20241217 | 155000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20241217 | 154900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20241217 | 154800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20241217 | 154700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20241217 | 154600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20241217 | 154500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20241217 | 154400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20241217 | 154300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20241217 | 154200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20241217 | 154100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20241217 | 154000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20241217 | 153900 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20241217 | 153800 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20241217 | 153700 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20241217 | 153600 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20241217 | 153500 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20241217 | 153400 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 243 | 20241217 | 153300 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20241217 | 153200 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20241217 | 153100 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20241217 | 153000 | 18865165750 | 45100 | 45100 | 45100 | 45100 | 17236 |
| 247 | 20241217 | 152900 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20241217 | 152800 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20241217 | 152700 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20241217 | 152600 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20241217 | 152500 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20241217 | 152400 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20241217 | 152300 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20241217 | 152200 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20241217 | 152100 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20241217 | 152000 | 18087822150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20241217 | 151900 | 18087822150 | 45050 | 44950 | 45050 | 44950 | 1157 |
| 258 | 20241217 | 151800 | 18035743600 | 45050 | 44950 | 45050 | 44950 | 427 |
| 259 | 20241217 | 151700 | 18016527350 | 44950 | 45050 | 45050 | 44950 | 1350 |
| 260 | 20241217 | 151600 | 17955764950 | 45000 | 45050 | 45050 | 45000 | 2358 |
| 261 | 20241217 | 151500 | 17849563050 | 45000 | 45000 | 45050 | 45000 | 941 |
| 262 | 20241217 | 151400 | 17807185700 | 45050 | 45050 | 45100 | 45000 | 429 |
| 263 | 20241217 | 151300 | 17787862200 | 45100 | 45000 | 45100 | 45000 | 1030 |
| 264 | 20241217 | 151200 | 17741465900 | 45050 | 45000 | 45100 | 44950 | 3656 |
| 265 | 20241217 | 151100 | 17576846050 | 44950 | 45000 | 45000 | 44950 | 384 |
| 266 | 20241217 | 151000 | 17559580800 | 45000 | 45000 | 45000 | 44950 | 624 |
| 267 | 20241217 | 150900 | 17531521250 | 45000 | 44950 | 45000 | 44950 | 457 |
| 268 | 20241217 | 150800 | 17510968450 | 44950 | 44950 | 45050 | 44900 | 391 |
| 269 | 20241217 | 150700 | 17493393400 | 44950 | 44950 | 45100 | 44900 | 3589 |
| 270 | 20241217 | 150600 | 17331867750 | 44950 | 44950 | 45000 | 44900 | 1040 |
| 271 | 20241217 | 150500 | 17285144100 | 44950 | 45000 | 45050 | 44950 | 4374 |
| 272 | 20241217 | 150400 | 17088321450 | 45000 | 45050 | 45050 | 45000 | 480 |
| 273 | 20241217 | 150300 | 17066717800 | 45050 | 45050 | 45050 | 45000 | 436 |
| 274 | 20241217 | 150200 | 17047093000 | 45000 | 44950 | 45050 | 44950 | 1302 |
| 275 | 20241217 | 150100 | 16988512700 | 44950 | 44950 | 45000 | 44950 | 489 |
| 276 | 20241217 | 150000 | 16966524850 | 44950 | 44950 | 45000 | 44950 | 355 |
| 277 | 20241217 | 145900 | 16950562400 | 44950 | 45000 | 45000 | 44950 | 293 |
| 278 | 20241217 | 145800 | 16937389050 | 44950 | 45000 | 45000 | 44950 | 278 |
| 279 | 20241217 | 145700 | 16924888200 | 45000 | 44950 | 45000 | 44900 | 728 |
| 280 | 20241217 | 145600 | 16892169200 | 44950 | 44950 | 44950 | 44900 | 249 |
| 281 | 20241217 | 145500 | 16880980600 | 44950 | 44900 | 44950 | 44900 | 1300 |
| 282 | 20241217 | 145400 | 16822562600 | 44950 | 44950 | 45000 | 44900 | 742 |
| 283 | 20241217 | 145300 | 16789209450 | 45000 | 45000 | 45000 | 44950 | 351 |
| 284 | 20241217 | 145200 | 16773424650 | 45000 | 44950 | 45000 | 44950 | 745 |
| 285 | 20241217 | 145100 | 16739914600 | 44950 | 45000 | 45050 | 44950 | 244 |
| 286 | 20241217 | 145000 | 16728943200 | 45000 | 45050 | 45050 | 45000 | 419 |
| 287 | 20241217 | 144900 | 16710082300 | 45050 | 45100 | 45100 | 45000 | 1480 |
| 288 | 20241217 | 144800 | 16643405050 | 45050 | 45000 | 45100 | 45000 | 1896 |
| 289 | 20241217 | 144700 | 16557999750 | 45000 | 45050 | 45050 | 45000 | 164 |
| 290 | 20241217 | 144600 | 16550616900 | 45050 | 45000 | 45050 | 44950 | 842 |
| 291 | 20241217 | 144500 | 16512743400 | 44950 | 44900 | 45000 | 44900 | 752 |
| 292 | 20241217 | 144400 | 16478939550 | 44950 | 45050 | 45050 | 44900 | 2055 |
| 293 | 20241217 | 144300 | 16386504900 | 45000 | 45050 | 45050 | 45000 | 605 |
| 294 | 20241217 | 144200 | 16359278150 | 45000 | 45000 | 45050 | 45000 | 846 |
| 295 | 20241217 | 144100 | 16321206600 | 45000 | 45050 | 45050 | 45000 | 332 |
| 296 | 20241217 | 144000 | 16306263900 | 45000 | 45050 | 45100 | 45000 | 5159 |
| 297 | 20241217 | 143900 | 16073885450 | 45050 | 45100 | 45100 | 45050 | 742 |
| 298 | 20241217 | 143800 | 16040450400 | 45050 | 45050 | 45100 | 45050 | 224 |
| 299 | 20241217 | 143700 | 16030354300 | 45050 | 45100 | 45100 | 45050 | 345 |
| 300 | 20241217 | 143600 | 16014804500 | 45050 | 45000 | 45100 | 45000 | 549 |
| 301 | 20241217 | 143500 | 15990065000 | 45000 | 45050 | 45050 | 45000 | 1021 |
| 302 | 20241217 | 143400 | 15944087950 | 45000 | 45000 | 45050 | 45000 | 2695 |
| 303 | 20241217 | 143300 | 15822688700 | 45000 | 45050 | 45050 | 45000 | 687 |
| 304 | 20241217 | 143200 | 15791750850 | 45000 | 45000 | 45050 | 45000 | 531 |
| 305 | 20241217 | 143100 | 15767838450 | 45000 | 45000 | 45050 | 45000 | 472 |
| 306 | 20241217 | 143000 | 15746584150 | 45000 | 45050 | 45050 | 45000 | 276 |
| 307 | 20241217 | 142900 | 15734154650 | 45050 | 45000 | 45050 | 44950 | 3808 |
| 308 | 20241217 | 142800 | 15562800650 | 44950 | 44950 | 45000 | 44950 | 457 |
| 309 | 20241217 | 142700 | 15542246250 | 45000 | 45000 | 45000 | 44950 | 385 |
| 310 | 20241217 | 142600 | 15524933250 | 44950 | 44950 | 45000 | 44950 | 432 |
| 311 | 20241217 | 142500 | 15505505650 | 45000 | 45000 | 45000 | 44950 | 688 |
| 312 | 20241217 | 142400 | 15474555650 | 44950 | 44950 | 45000 | 44950 | 845 |
| 313 | 20241217 | 142300 | 15436564700 | 44950 | 45000 | 45000 | 44950 | 373 |
| 314 | 20241217 | 142200 | 15419794400 | 44950 | 44950 | 45000 | 44950 | 216 |
| 315 | 20241217 | 142100 | 15410081550 | 45000 | 44950 | 45000 | 44950 | 176 |
| 316 | 20241217 | 142000 | 15402165600 | 44950 | 45000 | 45000 | 44950 | 297 |
| 317 | 20241217 | 141900 | 15388814000 | 45000 | 44900 | 45000 | 44900 | 4116 |
| 318 | 20241217 | 141800 | 15203894600 | 44950 | 44900 | 44950 | 44900 | 350 |
| 319 | 20241217 | 141700 | 15188175050 | 44900 | 44900 | 44950 | 44900 | 414 |
| 320 | 20241217 | 141600 | 15169585250 | 44900 | 44900 | 44950 | 44900 | 1084 |
| 321 | 20241217 | 141500 | 15120912850 | 44900 | 44900 | 44950 | 44900 | 968 |
| 322 | 20241217 | 141400 | 15077448750 | 44900 | 45000 | 45000 | 44900 | 4071 |
| 323 | 20241217 | 141300 | 14894455350 | 44950 | 44950 | 45000 | 44950 | 198 |
| 324 | 20241217 | 141200 | 14885551600 | 45000 | 45000 | 45000 | 44950 | 297 |
| 325 | 20241217 | 141100 | 14872196800 | 45000 | 44950 | 45000 | 44950 | 608 |
| 326 | 20241217 | 141000 | 14844863150 | 45000 | 44950 | 45000 | 44950 | 639 |
| 327 | 20241217 | 140900 | 14816136250 | 44950 | 44950 | 45000 | 44950 | 328 |
| 328 | 20241217 | 140800 | 14801387850 | 44950 | 44950 | 45000 | 44950 | 709 |
| 329 | 20241217 | 140700 | 14769517350 | 44950 | 44950 | 45000 | 44950 | 580 |
| 330 | 20241217 | 140600 | 14743445250 | 44950 | 45000 | 45000 | 44950 | 321 |
| 331 | 20241217 | 140500 | 14729014750 | 44950 | 44950 | 45000 | 44950 | 1115 |
| 332 | 20241217 | 140400 | 14678888150 | 45000 | 45000 | 45000 | 44950 | 403 |
| 333 | 20241217 | 140300 | 14660761500 | 44950 | 44950 | 45000 | 44950 | 312 |
| 334 | 20241217 | 140200 | 14646732700 | 44950 | 45000 | 45000 | 44950 | 384 |
| 335 | 20241217 | 140100 | 14629467750 | 45000 | 44950 | 45000 | 44950 | 382 |
| 336 | 20241217 | 140000 | 14612289100 | 44950 | 44950 | 45000 | 44950 | 128 |
| 337 | 20241217 | 135900 | 14606531150 | 45000 | 44900 | 45000 | 44900 | 940 |
| 338 | 20241217 | 135800 | 14564278100 | 44950 | 44900 | 44950 | 44900 | 188 |
| 339 | 20241217 | 135700 | 14555835350 | 44900 | 44950 | 44950 | 44900 | 69 |
| 340 | 20241217 | 135600 | 14552736650 | 44900 | 44950 | 45000 | 44900 | 1569 |
| 341 | 20241217 | 135500 | 14482214650 | 44950 | 45000 | 45000 | 44950 | 392 |
| 342 | 20241217 | 135400 | 14464590750 | 44950 | 44900 | 44950 | 44900 | 710 |
| 343 | 20241217 | 135300 | 14432681150 | 44900 | 44900 | 44950 | 44900 | 249 |
| 344 | 20241217 | 135200 | 14421500400 | 44900 | 44900 | 44950 | 44900 | 217 |
| 345 | 20241217 | 135100 | 14411756550 | 44950 | 44950 | 44950 | 44900 | 3635 |
| 346 | 20241217 | 135000 | 14248384900 | 44950 | 44950 | 45000 | 44950 | 564 |
| 347 | 20241217 | 134900 | 14223017900 | 44950 | 44950 | 45000 | 44950 | 279 |
| 348 | 20241217 | 134800 | 14210470650 | 44950 | 44950 | 45000 | 44950 | 309 |
| 349 | 20241217 | 134700 | 14196577750 | 45000 | 44950 | 45000 | 44950 | 180 |
| 350 | 20241217 | 134600 | 14188483050 | 44950 | 45000 | 45000 | 44950 | 202 |
| 351 | 20241217 | 134500 | 14179395900 | 44950 | 44950 | 45000 | 44950 | 546 |
| 352 | 20241217 | 134400 | 14154852450 | 44950 | 44800 | 45000 | 44800 | 1910 |
| 353 | 20241217 | 134300 | 14069075300 | 44800 | 44800 | 44850 | 44800 | 441 |
| 354 | 20241217 | 134200 | 14049299450 | 44850 | 44850 | 44850 | 44800 | 424 |
| 355 | 20241217 | 134100 | 14030285000 | 44850 | 44800 | 44850 | 44800 | 534 |
| 356 | 20241217 | 134000 | 14006341500 | 44850 | 44800 | 44850 | 44800 | 600 |
| 357 | 20241217 | 133900 | 13979440300 | 44800 | 44850 | 44850 | 44800 | 394 |
| 358 | 20241217 | 133800 | 13961784400 | 44850 | 44800 | 44850 | 44800 | 253 |
| 359 | 20241217 | 133700 | 13950446450 | 44800 | 44950 | 45000 | 44800 | 4076 |
| 360 | 20241217 | 133600 | 13767273250 | 44950 | 44950 | 45000 | 44950 | 453 |
| 361 | 20241217 | 133500 | 13746905000 | 44950 | 44900 | 44950 | 44900 | 452 |
| 362 | 20241217 | 133400 | 13726589850 | 44900 | 44900 | 44950 | 44900 | 133 |
| 363 | 20241217 | 133300 | 13720612950 | 44900 | 44900 | 44950 | 44900 | 310 |
| 364 | 20241217 | 133200 | 13706680950 | 44900 | 44950 | 44950 | 44900 | 492 |
| 365 | 20241217 | 133100 | 13684571850 | 44950 | 44950 | 44950 | 44900 | 173 |
| 366 | 20241217 | 133000 | 13676797750 | 44950 | 44900 | 44950 | 44900 | 296 |
| 367 | 20241217 | 132900 | 13663500250 | 44950 | 44850 | 44950 | 44850 | 358 |
| 368 | 20241217 | 132800 | 13647411000 | 44850 | 44900 | 44900 | 44850 | 1272 |
| 369 | 20241217 | 132700 | 13590301500 | 44850 | 44800 | 44850 | 44800 | 1359 |
| 370 | 20241217 | 132600 | 13529355550 | 44800 | 44800 | 44850 | 44800 | 625 |
| 371 | 20241217 | 132500 | 13501346100 | 44800 | 44800 | 44850 | 44800 | 671 |
| 372 | 20241217 | 132400 | 13471285000 | 44800 | 44800 | 44850 | 44800 | 492 |
| 373 | 20241217 | 132300 | 13449243050 | 44800 | 44850 | 44900 | 44800 | 3670 |
| 374 | 20241217 | 132200 | 13284645400 | 44850 | 44850 | 44900 | 44850 | 190 |
| 375 | 20241217 | 132100 | 13276123300 | 44850 | 44900 | 44900 | 44850 | 380 |
| 376 | 20241217 | 132000 | 13259076750 | 44850 | 44850 | 44850 | 44850 | 222 |
| 377 | 20241217 | 131900 | 13249120050 | 44850 | 44900 | 44900 | 44850 | 413 |
| 378 | 20241217 | 131800 | 13230596650 | 44850 | 44900 | 44900 | 44850 | 481 |
| 379 | 20241217 | 131700 | 13209022450 | 44850 | 44850 | 44900 | 44850 | 212 |
| 380 | 20241217 | 131600 | 13199513900 | 44850 | 44850 | 44900 | 44850 | 206 |
| 381 | 20241217 | 131500 | 13190274350 | 44850 | 44950 | 44950 | 44850 | 3107 |
| 382 | 20241217 | 131400 | 13050797300 | 44900 | 44950 | 44950 | 44900 | 1736 |
| 383 | 20241217 | 131300 | 12972848150 | 44900 | 44900 | 44950 | 44900 | 165 |
| 384 | 20241217 | 131200 | 12965437100 | 44900 | 44900 | 44950 | 44900 | 403 |
| 385 | 20241217 | 131100 | 12947341700 | 44950 | 44900 | 44950 | 44900 | 124 |
| 386 | 20241217 | 131000 | 12941769800 | 44900 | 44950 | 44950 | 44900 | 212 |
| 387 | 20241217 | 130900 | 12932246100 | 44900 | 44950 | 44950 | 44900 | 90 |
| 388 | 20241217 | 130800 | 12928203600 | 44900 | 44950 | 44950 | 44900 | 58 |
| 389 | 20241217 | 130700 | 12925598500 | 44900 | 44900 | 44950 | 44900 | 124 |
| 390 | 20241217 | 130600 | 12920030600 | 44950 | 44950 | 44950 | 44900 | 263 |
| 391 | 20241217 | 130500 | 12908213050 | 44900 | 44900 | 44950 | 44900 | 125 |
| 392 | 20241217 | 130400 | 12902600250 | 44900 | 44950 | 44950 | 44900 | 2566 |
| 393 | 20241217 | 130300 | 12787260250 | 45000 | 45000 | 45000 | 44950 | 49 |
| 394 | 20241217 | 130200 | 12785057050 | 44950 | 44950 | 45000 | 44950 | 110 |
| 395 | 20241217 | 130100 | 12780111450 | 44950 | 44950 | 45000 | 44950 | 339 |
| 396 | 20241217 | 130000 | 12764872900 | 44950 | 44950 | 45000 | 44950 | 166 |
| 397 | 20241217 | 125900 | 12757410900 | 45000 | 44950 | 45000 | 44950 | 91 |
| 398 | 20241217 | 125800 | 12753319950 | 45000 | 44950 | 45000 | 44950 | 296 |
| 399 | 20241217 | 125700 | 12740012350 | 44950 | 45000 | 45000 | 44950 | 285 |
| 400 | 20241217 | 125600 | 12727188850 | 44950 | 44950 | 45000 | 44900 | 1054 |
| 401 | 20241217 | 125500 | 12679811100 | 44900 | 44900 | 44950 | 44900 | 223 |
| 402 | 20241217 | 125400 | 12669798100 | 44900 | 44900 | 44950 | 44900 | 133 |
| 403 | 20241217 | 125300 | 12663826050 | 44900 | 44900 | 44950 | 44900 | 479 |
| 404 | 20241217 | 125200 | 12642318900 | 44950 | 44900 | 44950 | 44900 | 351 |
| 405 | 20241217 | 125100 | 12626558700 | 44900 | 44900 | 44950 | 44900 | 258 |
| 406 | 20241217 | 125000 | 12614973600 | 44900 | 44900 | 44950 | 44900 | 499 |
| 407 | 20241217 | 124900 | 12592568100 | 44900 | 44950 | 44950 | 44900 | 266 |
| 408 | 20241217 | 124800 | 12580614850 | 44950 | 44950 | 45000 | 44950 | 310 |
| 409 | 20241217 | 124700 | 12566680050 | 44950 | 45000 | 45000 | 44950 | 230 |
| 410 | 20241217 | 124600 | 12556341100 | 44950 | 45050 | 45050 | 44950 | 3904 |
| 411 | 20241217 | 124500 | 12380657950 | 45000 | 45050 | 45050 | 45000 | 232 |
| 412 | 20241217 | 124400 | 12370212850 | 45050 | 45050 | 45050 | 45000 | 50 |
| 413 | 20241217 | 124300 | 12367961400 | 45050 | 45000 | 45050 | 45000 | 264 |
| 414 | 20241217 | 124200 | 12356071950 | 45000 | 45050 | 45050 | 45000 | 165 |
| 415 | 20241217 | 124100 | 12348642450 | 45050 | 45000 | 45050 | 45000 | 58 |
| 416 | 20241217 | 124000 | 12346031900 | 45000 | 45050 | 45050 | 45000 | 915 |
| 417 | 20241217 | 123900 | 12304852550 | 45000 | 45000 | 45050 | 45000 | 266 |
| 418 | 20241217 | 123800 | 12292870100 | 45050 | 45000 | 45050 | 45000 | 180 |
| 419 | 20241217 | 123700 | 12284765500 | 45000 | 45050 | 45050 | 45000 | 1729 |
| 420 | 20241217 | 123600 | 12206875450 | 45000 | 44900 | 45000 | 44900 | 577 |
| 421 | 20241217 | 123500 | 12180922550 | 44950 | 44900 | 44950 | 44900 | 761 |
| 422 | 20241217 | 123400 | 12146728100 | 44900 | 45000 | 45050 | 44900 | 4974 |
| 423 | 20241217 | 123300 | 11922934050 | 45000 | 45050 | 45050 | 45000 | 81 |
| 424 | 20241217 | 123200 | 11919287500 | 45000 | 45000 | 45050 | 45000 | 53 |
| 425 | 20241217 | 123100 | 11916902350 | 45050 | 45000 | 45050 | 45000 | 216 |
| 426 | 20241217 | 123000 | 11907177350 | 45000 | 45050 | 45050 | 45000 | 249 |
| 427 | 20241217 | 122900 | 11895965000 | 45000 | 45000 | 45050 | 45000 | 40 |
| 428 | 20241217 | 122800 | 11894164550 | 45000 | 45050 | 45050 | 45000 | 294 |
| 429 | 20241217 | 122700 | 11880929800 | 45050 | 45050 | 45050 | 45000 | 215 |
| 430 | 20241217 | 122600 | 11871245950 | 45000 | 45050 | 45050 | 45000 | 158 |
| 431 | 20241217 | 122500 | 11864131350 | 45050 | 44950 | 45050 | 44950 | 1177 |
| 432 | 20241217 | 122400 | 11811167900 | 44950 | 45000 | 45000 | 44950 | 266 |
| 433 | 20241217 | 122300 | 11799202400 | 45000 | 44950 | 45000 | 44950 | 273 |
| 434 | 20241217 | 122200 | 11786923700 | 44950 | 44950 | 45000 | 44950 | 172 |
| 435 | 20241217 | 122100 | 11779186750 | 44950 | 45000 | 45000 | 44950 | 495 |
| 436 | 20241217 | 122000 | 11756914150 | 45000 | 45000 | 45000 | 44950 | 648 |
| 437 | 20241217 | 121900 | 11727756150 | 44950 | 44950 | 45000 | 44950 | 124 |
| 438 | 20241217 | 121800 | 11722178150 | 44950 | 44950 | 45000 | 44950 | 52 |
| 439 | 20241217 | 121700 | 11719840250 | 44950 | 44950 | 45000 | 44950 | 36 |
| 440 | 20241217 | 121600 | 11718221550 | 45000 | 45000 | 45000 | 44950 | 223 |
| 441 | 20241217 | 121500 | 11708188900 | 44950 | 44950 | 45000 | 44950 | 264 |
| 442 | 20241217 | 121400 | 11696321750 | 44950 | 45000 | 45000 | 44950 | 279 |
| 443 | 20241217 | 121300 | 11683774900 | 45000 | 44950 | 45000 | 44950 | 271 |
| 444 | 20241217 | 121200 | 11671582000 | 44950 | 44950 | 45000 | 44900 | 869 |
| 445 | 20241217 | 121100 | 11632522050 | 44950 | 44950 | 44950 | 44900 | 161 |
| 446 | 20241217 | 121000 | 11625288350 | 44900 | 44950 | 44950 | 44900 | 146 |
| 447 | 20241217 | 120900 | 11618728400 | 44900 | 44900 | 44950 | 44900 | 78 |
| 448 | 20241217 | 120800 | 11615225700 | 44900 | 44950 | 44950 | 44900 | 366 |
| 449 | 20241217 | 120700 | 11598785950 | 44900 | 44850 | 44950 | 44850 | 236 |
| 450 | 20241217 | 120600 | 11588186200 | 44900 | 44850 | 44900 | 44850 | 495 |
| 451 | 20241217 | 120500 | 11565963050 | 44900 | 44850 | 44900 | 44850 | 123 |
| 452 | 20241217 | 120400 | 11560442050 | 44900 | 44900 | 44900 | 44850 | 654 |
| 453 | 20241217 | 120300 | 11531079250 | 44850 | 44850 | 44900 | 44850 | 102 |
| 454 | 20241217 | 120200 | 11526504050 | 44900 | 44850 | 44900 | 44850 | 149 |
| 455 | 20241217 | 120100 | 11519817000 | 44900 | 44800 | 44900 | 44800 | 904 |
| 456 | 20241217 | 120000 | 11479277600 | 44800 | 44800 | 44850 | 44800 | 213 |
| 457 | 20241217 | 115900 | 11469734900 | 44800 | 44800 | 44850 | 44800 | 466 |
| 458 | 20241217 | 115800 | 11448857600 | 44800 | 44800 | 44850 | 44800 | 98 |
| 459 | 20241217 | 115700 | 11444466950 | 44800 | 44800 | 44850 | 44800 | 243 |
| 460 | 20241217 | 115600 | 11433580250 | 44800 | 44800 | 44850 | 44800 | 339 |
| 461 | 20241217 | 115500 | 11418392750 | 44850 | 44800 | 44850 | 44800 | 334 |
| 462 | 20241217 | 115400 | 11403424150 | 44800 | 44900 | 44900 | 44800 | 2463 |
| 463 | 20241217 | 115300 | 11292863950 | 44900 | 44900 | 44950 | 44900 | 389 |
| 464 | 20241217 | 115200 | 11275393250 | 44900 | 44950 | 44950 | 44900 | 398 |
| 465 | 20241217 | 115100 | 11257513400 | 44900 | 44900 | 44950 | 44900 | 130 |
| 466 | 20241217 | 115000 | 11251672100 | 44950 | 44900 | 44950 | 44900 | 269 |
| 467 | 20241217 | 114900 | 11239593350 | 44900 | 44900 | 44950 | 44900 | 234 |
| 468 | 20241217 | 114800 | 11229082150 | 44950 | 44900 | 44950 | 44900 | 492 |
| 469 | 20241217 | 114700 | 11206990900 | 44900 | 44900 | 44900 | 44850 | 331 |
| 470 | 20241217 | 114600 | 11192137700 | 44850 | 44900 | 44900 | 44850 | 522 |
| 471 | 20241217 | 114500 | 11168709250 | 44850 | 44900 | 44900 | 44850 | 345 |
| 472 | 20241217 | 114400 | 11153228850 | 44900 | 44850 | 44900 | 44850 | 181 |
| 473 | 20241217 | 114300 | 11145110300 | 44850 | 44850 | 44850 | 44800 | 253 |
| 474 | 20241217 | 114200 | 11133773750 | 44800 | 44800 | 44850 | 44800 | 896 |
| 475 | 20241217 | 114100 | 11093614050 | 44800 | 44800 | 44850 | 44800 | 307 |
| 476 | 20241217 | 114000 | 11079848650 | 44800 | 44800 | 44850 | 44800 | 162 |
| 477 | 20241217 | 113900 | 11072590700 | 44800 | 44750 | 44800 | 44750 | 1345 |
| 478 | 20241217 | 113800 | 11012345650 | 44750 | 44750 | 44800 | 44750 | 132 |
| 479 | 20241217 | 113700 | 11006438600 | 44800 | 44750 | 44800 | 44750 | 197 |
| 480 | 20241217 | 113600 | 10997622550 | 44750 | 44850 | 44850 | 44750 | 2329 |
| 481 | 20241217 | 113500 | 10893195100 | 44850 | 44850 | 44900 | 44850 | 122 |
| 482 | 20241217 | 113400 | 10887723000 | 44850 | 44900 | 44950 | 44850 | 2784 |
| 483 | 20241217 | 113300 | 10762735250 | 44950 | 44950 | 44950 | 44900 | 332 |
| 484 | 20241217 | 113200 | 10747820050 | 44950 | 44950 | 44950 | 44900 | 420 |
| 485 | 20241217 | 113100 | 10728949050 | 44950 | 44900 | 44950 | 44900 | 164 |
| 486 | 20241217 | 113000 | 10721581200 | 44900 | 44900 | 44950 | 44900 | 849 |
| 487 | 20241217 | 112900 | 10683460800 | 44950 | 44900 | 44950 | 44900 | 329 |
| 488 | 20241217 | 112800 | 10668683950 | 44900 | 44900 | 44950 | 44900 | 325 |
| 489 | 20241217 | 112700 | 10654091100 | 44900 | 44950 | 44950 | 44900 | 455 |
| 490 | 20241217 | 112600 | 10633661000 | 44950 | 44900 | 44950 | 44900 | 85 |
| 491 | 20241217 | 112500 | 10629841300 | 44950 | 44950 | 44950 | 44900 | 26 |
| 492 | 20241217 | 112400 | 10628673350 | 44950 | 44950 | 44950 | 44900 | 1733 |
| 493 | 20241217 | 112300 | 10550793950 | 44950 | 44950 | 44950 | 44900 | 571 |
| 494 | 20241217 | 112200 | 10525136400 | 44950 | 44900 | 44950 | 44900 | 204 |
| 495 | 20241217 | 112100 | 10515976000 | 44900 | 44900 | 44900 | 44850 | 511 |
| 496 | 20241217 | 112000 | 10493032800 | 44850 | 44850 | 44900 | 44850 | 1199 |
| 497 | 20241217 | 111900 | 10439206950 | 44850 | 44800 | 44900 | 44800 | 259 |
| 498 | 20241217 | 111800 | 10427593300 | 44850 | 44900 | 44950 | 44850 | 5075 |
| 499 | 20241217 | 111700 | 10199756550 | 44900 | 44900 | 44950 | 44900 | 570 |
| 500 | 20241217 | 111600 | 10174152800 | 44950 | 44950 | 44950 | 44900 | 284 |
| 501 | 20241217 | 111500 | 10161396550 | 44900 | 44950 | 44950 | 44900 | 266 |
| 502 | 20241217 | 111400 | 10149443750 | 44950 | 44900 | 44950 | 44900 | 389 |
| 503 | 20241217 | 111300 | 10131969250 | 44900 | 44900 | 44950 | 44900 | 206 |
| 504 | 20241217 | 111200 | 10122719350 | 44950 | 44900 | 44950 | 44850 | 450 |
| 505 | 20241217 | 111100 | 10102522600 | 44900 | 44850 | 44900 | 44850 | 349 |
| 506 | 20241217 | 111000 | 10086868150 | 44850 | 44900 | 44900 | 44850 | 452 |
| 507 | 20241217 | 110900 | 10066585450 | 44900 | 44850 | 44900 | 44850 | 696 |
| 508 | 20241217 | 110800 | 10035366900 | 44850 | 44750 | 44850 | 44750 | 1160 |
| 509 | 20241217 | 110700 | 9983401100 | 44750 | 44750 | 44800 | 44750 | 643 |
| 510 | 20241217 | 110600 | 9954619650 | 44750 | 44750 | 44800 | 44750 | 121 |
| 511 | 20241217 | 110500 | 9949201650 | 44800 | 44750 | 44800 | 44750 | 70 |
| 512 | 20241217 | 110400 | 9946068950 | 44800 | 44750 | 44800 | 44750 | 564 |
| 513 | 20241217 | 110300 | 9920828200 | 44800 | 44750 | 44800 | 44750 | 1481 |
| 514 | 20241217 | 110200 | 9854553050 | 44750 | 44750 | 44800 | 44750 | 652 |
| 515 | 20241217 | 110100 | 9825371600 | 44750 | 44850 | 44850 | 44750 | 261 |
| 516 | 20241217 | 110000 | 9813679550 | 44800 | 44800 | 44850 | 44800 | 398 |
| 517 | 20241217 | 105900 | 9795849100 | 44800 | 44750 | 44850 | 44750 | 263 |
| 518 | 20241217 | 105800 | 9784070700 | 44750 | 44800 | 44850 | 44750 | 454 |
| 519 | 20241217 | 105700 | 9763733350 | 44800 | 44850 | 44850 | 44800 | 1848 |
| 520 | 20241217 | 105600 | 9680875050 | 44850 | 44900 | 44900 | 44850 | 2167 |
| 521 | 20241217 | 105500 | 9583578850 | 44900 | 44950 | 44950 | 44900 | 203 |
| 522 | 20241217 | 105400 | 9574463750 | 44900 | 44900 | 44900 | 44900 | 593 |
| 523 | 20241217 | 105300 | 9547838050 | 44900 | 44900 | 44950 | 44900 | 27 |
| 524 | 20241217 | 105200 | 9546625450 | 44950 | 44850 | 44950 | 44850 | 1256 |
| 525 | 20241217 | 105100 | 9490236750 | 44850 | 44850 | 44900 | 44850 | 1228 |
| 526 | 20241217 | 105000 | 9435160300 | 44900 | 44850 | 44900 | 44850 | 209 |
| 527 | 20241217 | 104900 | 9425778300 | 44850 | 44850 | 44900 | 44850 | 426 |
| 528 | 20241217 | 104800 | 9406658550 | 44900 | 44850 | 44900 | 44850 | 214 |
| 529 | 20241217 | 104700 | 9397052150 | 44900 | 44850 | 44900 | 44850 | 916 |
| 530 | 20241217 | 104600 | 9355952350 | 44850 | 44850 | 44850 | 44800 | 870 |
| 531 | 20241217 | 104500 | 9316933050 | 44850 | 44700 | 44850 | 44700 | 1230 |
| 532 | 20241217 | 104400 | 9261838850 | 44750 | 44700 | 44750 | 44700 | 391 |
| 533 | 20241217 | 104300 | 9244350400 | 44700 | 44750 | 44800 | 44700 | 2607 |
| 534 | 20241217 | 104200 | 9127693750 | 44750 | 44750 | 44750 | 44750 | 724 |
| 535 | 20241217 | 104100 | 9095294750 | 44750 | 44800 | 44850 | 44750 | 1629 |
| 536 | 20241217 | 104000 | 9022318600 | 44850 | 44850 | 44850 | 44800 | 1314 |
| 537 | 20241217 | 103900 | 8963390600 | 44850 | 44850 | 44850 | 44850 | 241 |
| 538 | 20241217 | 103800 | 8952581750 | 44850 | 44900 | 44950 | 44850 | 1494 |
| 539 | 20241217 | 103700 | 8885504000 | 44900 | 44900 | 44950 | 44900 | 450 |
| 540 | 20241217 | 103600 | 8865298750 | 44900 | 44850 | 44900 | 44850 | 555 |
| 541 | 20241217 | 103500 | 8840380900 | 44900 | 44850 | 44900 | 44850 | 232 |
| 542 | 20241217 | 103400 | 8829975500 | 44850 | 44850 | 44900 | 44850 | 356 |
| 543 | 20241217 | 103300 | 8814007800 | 44850 | 44850 | 44900 | 44850 | 188 |
| 544 | 20241217 | 103200 | 8805572950 | 44850 | 44950 | 44950 | 44850 | 3841 |
| 545 | 20241217 | 103100 | 8632976800 | 44950 | 44950 | 45000 | 44950 | 280 |
| 546 | 20241217 | 103000 | 8620390650 | 45000 | 44900 | 45000 | 44900 | 2354 |
| 547 | 20241217 | 102900 | 8514617700 | 44900 | 44900 | 44900 | 44900 | 412 |
| 548 | 20241217 | 102800 | 8496118900 | 44900 | 44900 | 44950 | 44900 | 722 |
| 549 | 20241217 | 102700 | 8463688150 | 44950 | 44950 | 45000 | 44900 | 3621 |
| 550 | 20241217 | 102600 | 8300924250 | 45000 | 45000 | 45000 | 44950 | 287 |
| 551 | 20241217 | 102500 | 8288017800 | 45000 | 45000 | 45000 | 44950 | 1331 |
| 552 | 20241217 | 102400 | 8228150700 | 45000 | 44950 | 45000 | 44950 | 1172 |
| 553 | 20241217 | 102300 | 8175440650 | 44950 | 44950 | 44950 | 44950 | 277 |
| 554 | 20241217 | 102200 | 8162989500 | 44950 | 45000 | 45000 | 44950 | 4097 |
| 555 | 20241217 | 102100 | 7978641950 | 45000 | 45050 | 45050 | 45000 | 488 |
| 556 | 20241217 | 102000 | 7956676450 | 45050 | 45000 | 45050 | 45000 | 730 |
| 557 | 20241217 | 101900 | 7923818450 | 45000 | 45000 | 45050 | 44950 | 912 |
| 558 | 20241217 | 101800 | 7882773650 | 44950 | 45000 | 45000 | 44950 | 4228 |
| 559 | 20241217 | 101700 | 7692527050 | 45000 | 44950 | 45000 | 44950 | 1356 |
| 560 | 20241217 | 101600 | 7631562650 | 44900 | 44900 | 44950 | 44900 | 276 |
| 561 | 20241217 | 101500 | 7619164550 | 44900 | 44950 | 44950 | 44900 | 860 |
| 562 | 20241217 | 101400 | 7580508200 | 44900 | 44850 | 44950 | 44800 | 14707 |
| 563 | 20241217 | 101300 | 6920202450 | 44800 | 44850 | 44850 | 44800 | 604 |
| 564 | 20241217 | 101200 | 6893115050 | 44800 | 44750 | 44850 | 44750 | 2891 |
| 565 | 20241217 | 101100 | 6763502950 | 44750 | 44750 | 44750 | 44750 | 414 |
| 566 | 20241217 | 101000 | 6744976450 | 44750 | 44800 | 44800 | 44700 | 2926 |
| 567 | 20241217 | 100900 | 6613928100 | 44800 | 44850 | 44850 | 44800 | 674 |
| 568 | 20241217 | 100800 | 6583729900 | 44800 | 44800 | 44850 | 44800 | 962 |
| 569 | 20241217 | 100700 | 6540627550 | 44800 | 44800 | 44850 | 44800 | 230 |
| 570 | 20241217 | 100600 | 6530315750 | 44850 | 44850 | 44850 | 44800 | 584 |
| 571 | 20241217 | 100500 | 6504148100 | 44850 | 44850 | 44850 | 44800 | 4468 |
| 572 | 20241217 | 100400 | 6303951450 | 44850 | 44700 | 44850 | 44700 | 2261 |
| 573 | 20241217 | 100300 | 6202741300 | 44700 | 44700 | 44750 | 44650 | 375 |
| 574 | 20241217 | 100200 | 6185979350 | 44700 | 44700 | 44700 | 44650 | 558 |
| 575 | 20241217 | 100100 | 6161057350 | 44700 | 44850 | 44850 | 44650 | 5540 |
| 576 | 20241217 | 100000 | 5912939350 | 44800 | 44800 | 44850 | 44800 | 318 |
| 577 | 20241217 | 095900 | 5898682400 | 44850 | 44800 | 44850 | 44800 | 381 |
| 578 | 20241217 | 095800 | 5881606100 | 44800 | 44800 | 44850 | 44800 | 776 |
| 579 | 20241217 | 095700 | 5846815750 | 44800 | 44800 | 44850 | 44800 | 433 |
| 580 | 20241217 | 095600 | 5827411800 | 44800 | 44850 | 44850 | 44800 | 293 |
| 581 | 20241217 | 095500 | 5814282100 | 44800 | 44800 | 44850 | 44750 | 1650 |
| 582 | 20241217 | 095400 | 5740365250 | 44750 | 44650 | 44800 | 44650 | 2225 |
| 583 | 20241217 | 095300 | 5640837050 | 44700 | 44650 | 44700 | 44650 | 560 |
| 584 | 20241217 | 095200 | 5615825850 | 44700 | 44650 | 44700 | 44650 | 221 |
| 585 | 20241217 | 095100 | 5605949750 | 44700 | 44650 | 44700 | 44650 | 480 |
| 586 | 20241217 | 095000 | 5584508100 | 44650 | 44650 | 44700 | 44650 | 149 |
| 587 | 20241217 | 094900 | 5577855050 | 44650 | 44650 | 44700 | 44650 | 393 |
| 588 | 20241217 | 094800 | 5560306600 | 44800 | 44800 | 44850 | 44650 | 4747 |
| 589 | 20241217 | 094700 | 5347693600 | 44850 | 44800 | 44850 | 44750 | 2266 |
| 590 | 20241217 | 094600 | 5246176250 | 44750 | 44800 | 44800 | 44750 | 590 |
| 591 | 20241217 | 094500 | 5219759500 | 44750 | 44800 | 44800 | 44750 | 618 |
| 592 | 20241217 | 094400 | 5192082700 | 44800 | 44800 | 44800 | 44750 | 264 |
| 593 | 20241217 | 094300 | 5180267800 | 44750 | 44650 | 44800 | 44650 | 2691 |
| 594 | 20241217 | 094200 | 5059929100 | 44650 | 44650 | 44700 | 44650 | 2523 |
| 595 | 20241217 | 094100 | 4947249850 | 44650 | 44650 | 44700 | 44650 | 1080 |
| 596 | 20241217 | 094000 | 4899024350 | 44650 | 44700 | 44700 | 44650 | 136 |
| 597 | 20241217 | 093900 | 4892951200 | 44650 | 44650 | 44700 | 44650 | 503 |
| 598 | 20241217 | 093800 | 4870482250 | 44650 | 44700 | 44700 | 44650 | 378 |
| 599 | 20241217 | 093700 | 4853597050 | 44650 | 44650 | 44700 | 44650 | 813 |
| 600 | 20241217 | 093600 | 4817293800 | 44650 | 44700 | 44750 | 44650 | 2221 |
| 601 | 20241217 | 093500 | 4718008850 | 44700 | 44700 | 44750 | 44650 | 1703 |
| 602 | 20241217 | 093400 | 4641888750 | 44650 | 44700 | 44700 | 44650 | 305 |
| 603 | 20241217 | 093300 | 4628262650 | 44700 | 44800 | 44800 | 44650 | 6537 |
| 604 | 20241217 | 093200 | 4335753850 | 44850 | 44800 | 44850 | 44800 | 517 |
| 605 | 20241217 | 093100 | 4312582450 | 44850 | 44750 | 44850 | 44750 | 1319 |
| 606 | 20241217 | 093000 | 4253495900 | 44750 | 44700 | 44800 | 44700 | 1631 |
| 607 | 20241217 | 092900 | 4180519050 | 44700 | 44700 | 44750 | 44700 | 341 |
| 608 | 20241217 | 092800 | 4165267850 | 44700 | 44700 | 44750 | 44700 | 1287 |
| 609 | 20241217 | 092700 | 4107687300 | 44700 | 44650 | 44750 | 44650 | 580 |
| 610 | 20241217 | 092600 | 4081763550 | 44650 | 44450 | 44700 | 44450 | 2718 |
| 611 | 20241217 | 092500 | 3960505900 | 44500 | 44450 | 44550 | 44450 | 753 |
| 612 | 20241217 | 092400 | 3927020100 | 44500 | 44600 | 44650 | 44500 | 3075 |
| 613 | 20241217 | 092300 | 3789902550 | 44650 | 44800 | 44800 | 44650 | 4647 |
| 614 | 20241217 | 092200 | 3582069100 | 44800 | 44650 | 44850 | 44600 | 7189 |
| 615 | 20241217 | 092100 | 3260516650 | 44600 | 44700 | 44700 | 44600 | 1661 |
| 616 | 20241217 | 092000 | 3186410550 | 44650 | 44650 | 44700 | 44650 | 1994 |
| 617 | 20241217 | 091900 | 3097366700 | 44650 | 44700 | 44700 | 44600 | 1321 |
| 618 | 20241217 | 091800 | 3038391450 | 44700 | 44600 | 44700 | 44600 | 810 |
| 619 | 20241217 | 091700 | 3002233050 | 44600 | 44500 | 44600 | 44500 | 3828 |
| 620 | 20241217 | 091600 | 2831610550 | 44550 | 44500 | 44550 | 44500 | 1657 |
| 621 | 20241217 | 091500 | 2757866700 | 44500 | 44600 | 44600 | 44500 | 2063 |
| 622 | 20241217 | 091400 | 2665961800 | 44600 | 44450 | 44600 | 44400 | 4247 |
| 623 | 20241217 | 091300 | 2476988400 | 44500 | 44300 | 44500 | 44300 | 6780 |
| 624 | 20241217 | 091200 | 2175824550 | 44300 | 44300 | 44350 | 44300 | 560 |
| 625 | 20241217 | 091100 | 2151013700 | 44300 | 44300 | 44350 | 44250 | 1690 |
| 626 | 20241217 | 091000 | 2076145300 | 44300 | 44300 | 44350 | 44200 | 3533 |
| 627 | 20241217 | 090900 | 1919713650 | 44300 | 44200 | 44300 | 44200 | 506 |
| 628 | 20241217 | 090800 | 1897322150 | 44150 | 44100 | 44250 | 44100 | 730 |
| 629 | 20241217 | 090700 | 1865085800 | 44150 | 44200 | 44200 | 44100 | 1064 |
| 630 | 20241217 | 090600 | 1818121350 | 44200 | 44350 | 44400 | 44200 | 3025 |
| 631 | 20241217 | 090500 | 1684016800 | 44300 | 44400 | 44450 | 44250 | 1638 |
| 632 | 20241217 | 090400 | 1611368150 | 44400 | 44500 | 44500 | 44000 | 1504 |
| 633 | 20241217 | 090300 | 1544618650 | 44550 | 44900 | 44900 | 44550 | 6841 |
| 634 | 20241217 | 090200 | 1238159450 | 44850 | 44300 | 44900 | 44300 | 13565 |
| 635 | 20241217 | 090100 | 631900450 | 44400 | 43650 | 44400 | 43550 | 12833 |
| 636 | 20241217 | 090000 | 67726000 | 43850 | 43900 | 43900 | 43600 | 1545 |