34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 3 | 20241220 | 193300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20241220 | 193200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20241220 | 193100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20241220 | 193000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20241220 | 192900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20241220 | 192800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20241220 | 192700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20241220 | 192600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20241220 | 192500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20241220 | 192400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20241220 | 192300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20241220 | 192200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20241220 | 192100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20241220 | 192000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20241220 | 191900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20241220 | 191800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20241220 | 191700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20241220 | 191600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20241220 | 191500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20241220 | 191400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20241220 | 191300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20241220 | 191200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20241220 | 191100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20241220 | 191000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20241220 | 190900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20241220 | 190800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20241220 | 190700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20241220 | 190600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20241220 | 190500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20241220 | 190400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 33 | 20241220 | 190300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20241220 | 190200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20241220 | 190100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20241220 | 190000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20241220 | 185900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20241220 | 185800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20241220 | 185700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20241220 | 185600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20241220 | 185500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20241220 | 185400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20241220 | 185300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20241220 | 185200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20241220 | 185100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20241220 | 185000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20241220 | 184900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20241220 | 184800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20241220 | 184700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20241220 | 184600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20241220 | 184500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20241220 | 184400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20241220 | 184300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20241220 | 184200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20241220 | 184100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20241220 | 184000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20241220 | 183900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20241220 | 183800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20241220 | 183700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20241220 | 183600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20241220 | 183500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20241220 | 183400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 63 | 20241220 | 183300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20241220 | 183200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20241220 | 183100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20241220 | 183000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20241220 | 182900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20241220 | 182800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20241220 | 182700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20241220 | 182600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20241220 | 182500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20241220 | 182400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20241220 | 182300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20241220 | 182200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20241220 | 182100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20241220 | 182000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20241220 | 181900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20241220 | 181800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20241220 | 181700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20241220 | 181600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20241220 | 181500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20241220 | 181400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20241220 | 181300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20241220 | 181200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20241220 | 181100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20241220 | 181000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20241220 | 180900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20241220 | 180800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20241220 | 180700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20241220 | 180600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20241220 | 180500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20241220 | 180400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 93 | 20241220 | 180300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20241220 | 180200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20241220 | 180100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20241220 | 180000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20241220 | 175900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20241220 | 175800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20241220 | 175700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20241220 | 175600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20241220 | 175500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20241220 | 175400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20241220 | 175300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20241220 | 175200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20241220 | 175100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20241220 | 175000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20241220 | 174900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20241220 | 174800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20241220 | 174700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20241220 | 174600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20241220 | 174500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20241220 | 174400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20241220 | 174300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20241220 | 174200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20241220 | 174100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20241220 | 174000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20241220 | 173900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20241220 | 173800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20241220 | 173700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20241220 | 173600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20241220 | 173500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20241220 | 173400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 123 | 20241220 | 173300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20241220 | 173200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20241220 | 173100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20241220 | 173000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20241220 | 172900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20241220 | 172800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20241220 | 172700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20241220 | 172600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20241220 | 172500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20241220 | 172400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20241220 | 172300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20241220 | 172200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20241220 | 172100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20241220 | 172000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20241220 | 171900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20241220 | 171800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20241220 | 171700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20241220 | 171600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20241220 | 171500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20241220 | 171400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20241220 | 171300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20241220 | 171200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20241220 | 171100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20241220 | 171000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20241220 | 170900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20241220 | 170800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20241220 | 170700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20241220 | 170600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20241220 | 170500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20241220 | 170400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 153 | 20241220 | 170300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20241220 | 170200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20241220 | 170100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20241220 | 170000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20241220 | 165900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20241220 | 165800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20241220 | 165700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20241220 | 165600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20241220 | 165500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20241220 | 165400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20241220 | 165300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20241220 | 165200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20241220 | 165100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20241220 | 165000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20241220 | 164900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20241220 | 164800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20241220 | 164700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20241220 | 164600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20241220 | 164500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20241220 | 164400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20241220 | 164300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20241220 | 164200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20241220 | 164100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20241220 | 164000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20241220 | 163900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20241220 | 163800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20241220 | 163700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20241220 | 163600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20241220 | 163500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20241220 | 163400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 183 | 20241220 | 163300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20241220 | 163200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20241220 | 163100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20241220 | 163000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20241220 | 162900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20241220 | 162800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20241220 | 162700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20241220 | 162600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20241220 | 162500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20241220 | 162400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20241220 | 162300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20241220 | 162200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20241220 | 162100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20241220 | 162000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20241220 | 161900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20241220 | 161800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20241220 | 161700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20241220 | 161600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20241220 | 161500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20241220 | 161400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20241220 | 161300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20241220 | 161200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20241220 | 161100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20241220 | 161000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20241220 | 160900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20241220 | 160800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20241220 | 160700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20241220 | 160600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20241220 | 160500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20241220 | 160400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 213 | 20241220 | 160300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20241220 | 160200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20241220 | 160100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20241220 | 160000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20241220 | 155900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20241220 | 155800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20241220 | 155700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20241220 | 155600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20241220 | 155500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20241220 | 155400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20241220 | 155300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20241220 | 155200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20241220 | 155100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20241220 | 155000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20241220 | 154900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20241220 | 154800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20241220 | 154700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20241220 | 154600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20241220 | 154500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20241220 | 154400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20241220 | 154300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20241220 | 154200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20241220 | 154100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20241220 | 154000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20241220 | 153900 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20241220 | 153800 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20241220 | 153700 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20241220 | 153600 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20241220 | 153500 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20241220 | 153400 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 243 | 20241220 | 153300 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20241220 | 153200 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20241220 | 153100 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20241220 | 153000 | 11730373750 | 47200 | 47200 | 47200 | 47200 | 15051 |
| 247 | 20241220 | 152900 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20241220 | 152800 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20241220 | 152700 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20241220 | 152600 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20241220 | 152500 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20241220 | 152400 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20241220 | 152300 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20241220 | 152200 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20241220 | 152100 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20241220 | 152000 | 11019966550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20241220 | 151900 | 11019966550 | 46900 | 46900 | 46950 | 46850 | 1201 |
| 258 | 20241220 | 151800 | 10963640400 | 46900 | 46950 | 47000 | 46900 | 932 |
| 259 | 20241220 | 151700 | 10919877950 | 46950 | 46950 | 47000 | 46950 | 443 |
| 260 | 20241220 | 151600 | 10899077500 | 46950 | 47000 | 47000 | 46950 | 990 |
| 261 | 20241220 | 151500 | 10852595300 | 47000 | 46950 | 47000 | 46950 | 109 |
| 262 | 20241220 | 151400 | 10847477050 | 46950 | 47000 | 47000 | 46950 | 179 |
| 263 | 20241220 | 151300 | 10839070300 | 46950 | 47000 | 47000 | 46950 | 100 |
| 264 | 20241220 | 151200 | 10834372900 | 47000 | 46950 | 47000 | 46950 | 143 |
| 265 | 20241220 | 151100 | 10827658300 | 47000 | 46950 | 47050 | 46950 | 2145 |
| 266 | 20241220 | 151000 | 10726948800 | 46950 | 47050 | 47050 | 46950 | 783 |
| 267 | 20241220 | 150900 | 10690142400 | 47000 | 47000 | 47050 | 47000 | 144 |
| 268 | 20241220 | 150800 | 10683373150 | 47000 | 47050 | 47050 | 47000 | 119 |
| 269 | 20241220 | 150700 | 10677778650 | 47050 | 47000 | 47050 | 46950 | 434 |
| 270 | 20241220 | 150600 | 10657384250 | 46950 | 47000 | 47000 | 46950 | 179 |
| 271 | 20241220 | 150500 | 10648973150 | 47000 | 47000 | 47000 | 46950 | 86 |
| 272 | 20241220 | 150400 | 10644933300 | 46950 | 47100 | 47200 | 46950 | 928 |
| 273 | 20241220 | 150300 | 10601279200 | 47100 | 47050 | 47400 | 47050 | 3251 |
| 274 | 20241220 | 150200 | 10447808050 | 47100 | 47100 | 47100 | 47050 | 882 |
| 275 | 20241220 | 150100 | 10406305800 | 47100 | 47050 | 47100 | 47050 | 67 |
| 276 | 20241220 | 150000 | 10403153050 | 47050 | 47100 | 47150 | 47050 | 1451 |
| 277 | 20241220 | 145900 | 10334810700 | 47100 | 47150 | 47150 | 47100 | 257 |
| 278 | 20241220 | 145800 | 10322702350 | 47100 | 47150 | 47150 | 47100 | 163 |
| 279 | 20241220 | 145700 | 10315020350 | 47150 | 47150 | 47150 | 47100 | 143 |
| 280 | 20241220 | 145600 | 10308283000 | 47150 | 47150 | 47150 | 47100 | 172 |
| 281 | 20241220 | 145500 | 10300179150 | 47150 | 47150 | 47200 | 47100 | 3199 |
| 282 | 20241220 | 145400 | 10149349350 | 47150 | 47200 | 47200 | 47150 | 322 |
| 283 | 20241220 | 145300 | 10134161500 | 47200 | 47200 | 47200 | 47150 | 426 |
| 284 | 20241220 | 145200 | 10114069150 | 47200 | 47200 | 47200 | 47150 | 193 |
| 285 | 20241220 | 145100 | 10104960850 | 47200 | 47200 | 47200 | 47150 | 412 |
| 286 | 20241220 | 145000 | 10085517800 | 47200 | 47150 | 47350 | 47150 | 3275 |
| 287 | 20241220 | 144900 | 9930833600 | 47150 | 47200 | 47200 | 47150 | 272 |
| 288 | 20241220 | 144800 | 9917999050 | 47200 | 47200 | 47200 | 47150 | 374 |
| 289 | 20241220 | 144700 | 9900347800 | 47150 | 47150 | 47200 | 47150 | 519 |
| 290 | 20241220 | 144600 | 9875853900 | 47200 | 47150 | 47200 | 47150 | 493 |
| 291 | 20241220 | 144500 | 9852601500 | 47150 | 47150 | 47150 | 47100 | 580 |
| 292 | 20241220 | 144400 | 9825282500 | 47100 | 47150 | 47150 | 47100 | 496 |
| 293 | 20241220 | 144300 | 9801907750 | 47150 | 47100 | 47150 | 47100 | 183 |
| 294 | 20241220 | 144200 | 9793282950 | 47100 | 47100 | 47150 | 47100 | 204 |
| 295 | 20241220 | 144100 | 9783669400 | 47150 | 47150 | 47150 | 47100 | 261 |
| 296 | 20241220 | 144000 | 9771365550 | 47100 | 47150 | 47150 | 47100 | 215 |
| 297 | 20241220 | 143900 | 9761229550 | 47150 | 47150 | 47150 | 47100 | 192 |
| 298 | 20241220 | 143800 | 9752179850 | 47150 | 47100 | 47150 | 47100 | 131 |
| 299 | 20241220 | 143700 | 9746008350 | 47100 | 47050 | 47150 | 47050 | 651 |
| 300 | 20241220 | 143600 | 9715340200 | 47100 | 47100 | 47100 | 47050 | 154 |
| 301 | 20241220 | 143500 | 9708087500 | 47050 | 47050 | 47100 | 47050 | 122 |
| 302 | 20241220 | 143400 | 9702345900 | 47100 | 47100 | 47100 | 47050 | 259 |
| 303 | 20241220 | 143300 | 9690159500 | 47100 | 47050 | 47100 | 47050 | 176 |
| 304 | 20241220 | 143200 | 9681876750 | 47050 | 47100 | 47100 | 47050 | 63 |
| 305 | 20241220 | 143100 | 9678911300 | 47100 | 47050 | 47100 | 47050 | 60 |
| 306 | 20241220 | 143000 | 9676086500 | 47050 | 47100 | 47150 | 47050 | 1098 |
| 307 | 20241220 | 142900 | 9624366950 | 47150 | 47150 | 47200 | 47100 | 774 |
| 308 | 20241220 | 142800 | 9587868750 | 47150 | 47100 | 47150 | 47100 | 78 |
| 309 | 20241220 | 142700 | 9584193700 | 47150 | 47100 | 47150 | 47100 | 47 |
| 310 | 20241220 | 142600 | 9581979350 | 47150 | 47150 | 47150 | 47050 | 369 |
| 311 | 20241220 | 142500 | 9564613250 | 47150 | 47100 | 47150 | 47050 | 413 |
| 312 | 20241220 | 142400 | 9545169250 | 47100 | 47150 | 47150 | 47050 | 795 |
| 313 | 20241220 | 142300 | 9507724150 | 47100 | 47050 | 47150 | 47050 | 531 |
| 314 | 20241220 | 142200 | 9482718900 | 47050 | 47100 | 47150 | 47050 | 181 |
| 315 | 20241220 | 142100 | 9474193650 | 47100 | 47050 | 47100 | 47050 | 421 |
| 316 | 20241220 | 142000 | 9454370150 | 47100 | 47100 | 47100 | 47050 | 197 |
| 317 | 20241220 | 141900 | 9445099750 | 47050 | 47100 | 47100 | 47050 | 243 |
| 318 | 20241220 | 141800 | 9433658900 | 47100 | 47050 | 47100 | 47050 | 77 |
| 319 | 20241220 | 141700 | 9430033800 | 47050 | 47150 | 47150 | 47050 | 457 |
| 320 | 20241220 | 141600 | 9408512800 | 47100 | 47150 | 47150 | 47100 | 102 |
| 321 | 20241220 | 141500 | 9403704850 | 47100 | 47100 | 47200 | 47100 | 2277 |
| 322 | 20241220 | 141400 | 9296289300 | 47100 | 47100 | 47150 | 47100 | 263 |
| 323 | 20241220 | 141300 | 9283893150 | 47150 | 47100 | 47150 | 47100 | 92 |
| 324 | 20241220 | 141200 | 9279557400 | 47100 | 47050 | 47150 | 47050 | 755 |
| 325 | 20241220 | 141100 | 9243996900 | 47100 | 47050 | 47100 | 47000 | 425 |
| 326 | 20241220 | 141000 | 9223999000 | 47050 | 47050 | 47050 | 47000 | 92 |
| 327 | 20241220 | 140900 | 9219670700 | 47000 | 47000 | 47050 | 46950 | 236 |
| 328 | 20241220 | 140800 | 9208581750 | 46950 | 47000 | 47000 | 46950 | 240 |
| 329 | 20241220 | 140700 | 9197302700 | 47050 | 47050 | 47050 | 47000 | 66 |
| 330 | 20241220 | 140600 | 9194200000 | 47050 | 47000 | 47100 | 47000 | 46 |
| 331 | 20241220 | 140500 | 9192035850 | 47050 | 47000 | 47100 | 46950 | 286 |
| 332 | 20241220 | 140400 | 9178584500 | 47000 | 46950 | 47000 | 46950 | 55 |
| 333 | 20241220 | 140300 | 9176000650 | 47000 | 46950 | 47000 | 46900 | 129 |
| 334 | 20241220 | 140200 | 9169947050 | 46950 | 46950 | 47050 | 46950 | 806 |
| 335 | 20241220 | 140100 | 9132076450 | 46950 | 46950 | 46950 | 46900 | 484 |
| 336 | 20241220 | 140000 | 9109357150 | 46950 | 46900 | 46950 | 46900 | 68 |
| 337 | 20241220 | 135900 | 9106167600 | 46950 | 46900 | 46950 | 46900 | 166 |
| 338 | 20241220 | 135800 | 9098375500 | 46900 | 46950 | 46950 | 46900 | 133 |
| 339 | 20241220 | 135700 | 9092136150 | 46950 | 46900 | 46950 | 46850 | 125 |
| 340 | 20241220 | 135600 | 9086272150 | 46900 | 46850 | 46950 | 46750 | 723 |
| 341 | 20241220 | 135500 | 9052433000 | 46800 | 46800 | 46850 | 46800 | 637 |
| 342 | 20241220 | 135400 | 9022618450 | 46800 | 46850 | 46850 | 46750 | 122 |
| 343 | 20241220 | 135300 | 9016907450 | 46800 | 46850 | 46850 | 46750 | 60 |
| 344 | 20241220 | 135200 | 9014099150 | 46750 | 46750 | 46850 | 46750 | 123 |
| 345 | 20241220 | 135100 | 9008341500 | 46800 | 46800 | 46850 | 46750 | 478 |
| 346 | 20241220 | 135000 | 8985974300 | 46800 | 46800 | 46850 | 46750 | 293 |
| 347 | 20241220 | 134900 | 8972262700 | 46750 | 46750 | 46800 | 46750 | 1562 |
| 348 | 20241220 | 134800 | 8899238150 | 46750 | 46750 | 46800 | 46750 | 189 |
| 349 | 20241220 | 134700 | 8890397300 | 46750 | 46750 | 46800 | 46750 | 70 |
| 350 | 20241220 | 134600 | 8887123550 | 46800 | 46800 | 46850 | 46750 | 306 |
| 351 | 20241220 | 134500 | 8872807650 | 46800 | 46800 | 46850 | 46750 | 1891 |
| 352 | 20241220 | 134400 | 8784306100 | 46800 | 46850 | 46850 | 46800 | 85 |
| 353 | 20241220 | 134300 | 8780325900 | 46850 | 46800 | 46850 | 46800 | 122 |
| 354 | 20241220 | 134200 | 8774614950 | 46800 | 46800 | 46850 | 46800 | 52 |
| 355 | 20241220 | 134100 | 8772180750 | 46850 | 46800 | 46850 | 46800 | 123 |
| 356 | 20241220 | 134000 | 8766421750 | 46850 | 46800 | 46850 | 46800 | 44 |
| 357 | 20241220 | 133900 | 8764362050 | 46800 | 46800 | 46850 | 46800 | 69 |
| 358 | 20241220 | 133800 | 8761131400 | 46800 | 46800 | 46850 | 46800 | 104 |
| 359 | 20241220 | 133700 | 8756264150 | 46800 | 46850 | 46850 | 46800 | 65 |
| 360 | 20241220 | 133600 | 8753220450 | 46800 | 46800 | 46850 | 46800 | 75 |
| 361 | 20241220 | 133500 | 8749707950 | 46800 | 46800 | 46850 | 46800 | 201 |
| 362 | 20241220 | 133400 | 8740301050 | 46800 | 46800 | 46850 | 46800 | 68 |
| 363 | 20241220 | 133300 | 8737117150 | 46800 | 46850 | 46850 | 46800 | 16 |
| 364 | 20241220 | 133200 | 8736368200 | 46800 | 46850 | 46900 | 46800 | 209 |
| 365 | 20241220 | 133100 | 8726585300 | 46850 | 46800 | 46850 | 46800 | 75 |
| 366 | 20241220 | 133000 | 8723074150 | 46800 | 46800 | 46850 | 46800 | 44 |
| 367 | 20241220 | 132900 | 8721014300 | 46800 | 46800 | 46850 | 46800 | 33 |
| 368 | 20241220 | 132800 | 8719469550 | 46900 | 46750 | 46900 | 46750 | 279 |
| 369 | 20241220 | 132700 | 8706412350 | 46750 | 46750 | 46800 | 46750 | 42 |
| 370 | 20241220 | 132600 | 8704448600 | 46750 | 46750 | 46850 | 46750 | 107 |
| 371 | 20241220 | 132500 | 8699439050 | 46700 | 46750 | 46800 | 46700 | 3578 |
| 372 | 20241220 | 132400 | 8532167300 | 46700 | 46700 | 46750 | 46700 | 204 |
| 373 | 20241220 | 132300 | 8522640200 | 46700 | 46700 | 46750 | 46700 | 51 |
| 374 | 20241220 | 132200 | 8520258400 | 46700 | 46800 | 46800 | 46700 | 1525 |
| 375 | 20241220 | 132100 | 8449001300 | 46800 | 46750 | 46800 | 46750 | 83 |
| 376 | 20241220 | 132000 | 8445119950 | 46750 | 46750 | 46800 | 46750 | 543 |
| 377 | 20241220 | 131900 | 8419734600 | 46750 | 46750 | 46800 | 46750 | 239 |
| 378 | 20241220 | 131800 | 8408561000 | 46750 | 46800 | 46800 | 46750 | 398 |
| 379 | 20241220 | 131700 | 8389954100 | 46750 | 46800 | 46800 | 46750 | 59 |
| 380 | 20241220 | 131600 | 8387195600 | 46750 | 46750 | 46750 | 46750 | 37 |
| 381 | 20241220 | 131500 | 8385465850 | 46750 | 46750 | 46800 | 46750 | 50 |
| 382 | 20241220 | 131400 | 8383128250 | 46800 | 46750 | 46800 | 46750 | 227 |
| 383 | 20241220 | 131300 | 8372515550 | 46750 | 46750 | 46800 | 46750 | 30 |
| 384 | 20241220 | 131200 | 8371113000 | 46750 | 46800 | 46850 | 46750 | 656 |
| 385 | 20241220 | 131100 | 8340412400 | 46800 | 46800 | 46800 | 46800 | 115 |
| 386 | 20241220 | 131000 | 8335030400 | 46850 | 46800 | 46850 | 46800 | 283 |
| 387 | 20241220 | 130900 | 8321780800 | 46850 | 46800 | 46850 | 46800 | 347 |
| 388 | 20241220 | 130800 | 8305540850 | 46800 | 46800 | 46850 | 46800 | 322 |
| 389 | 20241220 | 130700 | 8290467250 | 46800 | 46800 | 46850 | 46800 | 44 |
| 390 | 20241220 | 130600 | 8288407850 | 46800 | 46850 | 46850 | 46800 | 44 |
| 391 | 20241220 | 130500 | 8286347150 | 46850 | 46850 | 46900 | 46850 | 42 |
| 392 | 20241220 | 130400 | 8284379350 | 46900 | 46850 | 46900 | 46850 | 91 |
| 393 | 20241220 | 130300 | 8280115600 | 46800 | 46850 | 46900 | 46800 | 579 |
| 394 | 20241220 | 130200 | 8252987100 | 46900 | 46850 | 46900 | 46850 | 27 |
| 395 | 20241220 | 130100 | 8251721900 | 46850 | 46800 | 46850 | 46800 | 1230 |
| 396 | 20241220 | 130000 | 8194138650 | 46800 | 46850 | 46850 | 46800 | 120 |
| 397 | 20241220 | 125900 | 8188522350 | 46800 | 46850 | 46850 | 46800 | 184 |
| 398 | 20241220 | 125800 | 8179904350 | 46850 | 46850 | 46900 | 46850 | 102 |
| 399 | 20241220 | 125700 | 8175125150 | 46850 | 46800 | 46850 | 46800 | 349 |
| 400 | 20241220 | 125600 | 8158781500 | 46800 | 46850 | 46850 | 46800 | 194 |
| 401 | 20241220 | 125500 | 8149692750 | 46850 | 46800 | 46850 | 46800 | 68 |
| 402 | 20241220 | 125400 | 8146507800 | 46800 | 46750 | 46800 | 46750 | 380 |
| 403 | 20241220 | 125300 | 8128729250 | 46750 | 46900 | 46950 | 46750 | 328 |
| 404 | 20241220 | 125200 | 8113360900 | 46900 | 46900 | 46950 | 46900 | 36 |
| 405 | 20241220 | 125100 | 8111672250 | 46900 | 46900 | 46900 | 46900 | 157 |
| 406 | 20241220 | 125000 | 8104308950 | 46900 | 46950 | 46950 | 46900 | 145 |
| 407 | 20241220 | 124900 | 8097507850 | 46950 | 46950 | 46950 | 46900 | 278 |
| 408 | 20241220 | 124800 | 8084460500 | 46950 | 46950 | 47000 | 46950 | 388 |
| 409 | 20241220 | 124700 | 8066232700 | 47000 | 46950 | 47000 | 46950 | 149 |
| 410 | 20241220 | 124600 | 8059231550 | 46950 | 46950 | 46950 | 46950 | 111 |
| 411 | 20241220 | 124500 | 8054020100 | 46950 | 47000 | 47000 | 46950 | 156 |
| 412 | 20241220 | 124400 | 8046695500 | 46950 | 46950 | 46950 | 46950 | 11 |
| 413 | 20241220 | 124300 | 8046179050 | 46950 | 47000 | 47000 | 46950 | 76 |
| 414 | 20241220 | 124200 | 8042610750 | 46950 | 46950 | 47000 | 46950 | 157 |
| 415 | 20241220 | 124100 | 8035238850 | 46950 | 46950 | 47000 | 46950 | 91 |
| 416 | 20241220 | 124000 | 8030963800 | 46950 | 46950 | 47000 | 46950 | 89 |
| 417 | 20241220 | 123900 | 8026784250 | 46950 | 46950 | 46950 | 46950 | 79 |
| 418 | 20241220 | 123800 | 8023075200 | 46950 | 47000 | 47000 | 46950 | 57 |
| 419 | 20241220 | 123700 | 8020397750 | 46950 | 46950 | 47000 | 46950 | 20 |
| 420 | 20241220 | 123600 | 8019458550 | 46950 | 47000 | 47000 | 46950 | 230 |
| 421 | 20241220 | 123500 | 8008648650 | 47000 | 47000 | 47050 | 47000 | 40 |
| 422 | 20241220 | 123400 | 8006768300 | 47000 | 47000 | 47050 | 47000 | 48 |
| 423 | 20241220 | 123300 | 8004511150 | 47000 | 47000 | 47000 | 47000 | 45 |
| 424 | 20241220 | 123200 | 8002396150 | 47000 | 47000 | 47050 | 47000 | 43 |
| 425 | 20241220 | 123100 | 8000373700 | 47000 | 47000 | 47000 | 47000 | 615 |
| 426 | 20241220 | 123000 | 7971468700 | 47000 | 47150 | 47200 | 47000 | 1253 |
| 427 | 20241220 | 122900 | 7912406400 | 47200 | 47150 | 47200 | 47100 | 449 |
| 428 | 20241220 | 122800 | 7891224650 | 47150 | 47100 | 47150 | 47050 | 136 |
| 429 | 20241220 | 122700 | 7884818750 | 47050 | 46950 | 47050 | 46900 | 438 |
| 430 | 20241220 | 122600 | 7864235100 | 46900 | 46850 | 46950 | 46850 | 387 |
| 431 | 20241220 | 122500 | 7846081050 | 46900 | 46900 | 46900 | 46800 | 23 |
| 432 | 20241220 | 122400 | 7845003700 | 46950 | 46750 | 46950 | 46750 | 1742 |
| 433 | 20241220 | 122300 | 7763476600 | 46750 | 46750 | 46750 | 46750 | 244 |
| 434 | 20241220 | 122200 | 7752069600 | 46800 | 46750 | 46800 | 46750 | 119 |
| 435 | 20241220 | 122100 | 7746504700 | 46750 | 46750 | 46750 | 46750 | 114 |
| 436 | 20241220 | 122000 | 7741175200 | 46750 | 46750 | 46800 | 46750 | 239 |
| 437 | 20241220 | 121900 | 7730001350 | 46750 | 46750 | 46750 | 46750 | 20 |
| 438 | 20241220 | 121800 | 7729066350 | 46750 | 46750 | 46750 | 46750 | 103 |
| 439 | 20241220 | 121700 | 7724251100 | 46800 | 46750 | 46800 | 46750 | 261 |
| 440 | 20241220 | 121600 | 7712049000 | 46750 | 46800 | 46800 | 46750 | 78 |
| 441 | 20241220 | 121500 | 7708401200 | 46800 | 46850 | 46850 | 46800 | 24 |
| 442 | 20241220 | 121400 | 7707277600 | 46800 | 46800 | 46800 | 46800 | 37 |
| 443 | 20241220 | 121300 | 7705546000 | 46800 | 46800 | 46800 | 46800 | 37 |
| 444 | 20241220 | 121200 | 7703814400 | 46800 | 46800 | 46850 | 46800 | 122 |
| 445 | 20241220 | 121100 | 7698104500 | 46800 | 46800 | 46850 | 46800 | 36 |
| 446 | 20241220 | 121000 | 7696418650 | 46850 | 46800 | 46900 | 46800 | 189 |
| 447 | 20241220 | 120900 | 7687557800 | 46800 | 46800 | 46900 | 46800 | 368 |
| 448 | 20241220 | 120800 | 7670302750 | 46800 | 46800 | 46900 | 46800 | 421 |
| 449 | 20241220 | 120700 | 7650589250 | 46850 | 46800 | 46850 | 46800 | 58 |
| 450 | 20241220 | 120600 | 7647874400 | 46800 | 46850 | 46850 | 46800 | 350 |
| 451 | 20241220 | 120500 | 7631478050 | 46850 | 46900 | 46950 | 46850 | 851 |
| 452 | 20241220 | 120400 | 7591567200 | 46900 | 46950 | 46950 | 46900 | 733 |
| 453 | 20241220 | 120300 | 7557189250 | 46900 | 46900 | 46900 | 46900 | 98 |
| 454 | 20241220 | 120200 | 7552593050 | 46950 | 46900 | 46950 | 46900 | 117 |
| 455 | 20241220 | 120100 | 7547105350 | 46900 | 46900 | 46950 | 46900 | 38 |
| 456 | 20241220 | 120000 | 7545322450 | 46900 | 46900 | 46950 | 46900 | 242 |
| 457 | 20241220 | 115900 | 7533972200 | 46900 | 46900 | 46900 | 46900 | 26 |
| 458 | 20241220 | 115800 | 7532752800 | 46900 | 46950 | 46950 | 46900 | 28 |
| 459 | 20241220 | 115700 | 7531439550 | 46900 | 46950 | 46950 | 46900 | 303 |
| 460 | 20241220 | 115600 | 7517226000 | 46950 | 47000 | 47000 | 46900 | 740 |
| 461 | 20241220 | 115500 | 7482461900 | 47000 | 47000 | 47050 | 47000 | 42 |
| 462 | 20241220 | 115400 | 7480487500 | 47000 | 47000 | 47000 | 47000 | 1550 |
| 463 | 20241220 | 115300 | 7407637500 | 47000 | 47050 | 47050 | 47000 | 98 |
| 464 | 20241220 | 115200 | 7403031400 | 47050 | 47000 | 47050 | 47000 | 58 |
| 465 | 20241220 | 115100 | 7400305150 | 47000 | 47000 | 47050 | 47000 | 349 |
| 466 | 20241220 | 115000 | 7383901650 | 47000 | 47000 | 47050 | 47000 | 101 |
| 467 | 20241220 | 114900 | 7379154200 | 47000 | 47000 | 47000 | 47000 | 54 |
| 468 | 20241220 | 114800 | 7376616200 | 47000 | 47050 | 47050 | 47000 | 29 |
| 469 | 20241220 | 114700 | 7375252650 | 47000 | 47050 | 47050 | 47000 | 371 |
| 470 | 20241220 | 114600 | 7357802400 | 47050 | 47050 | 47050 | 47050 | 43 |
| 471 | 20241220 | 114500 | 7355779250 | 47050 | 47050 | 47100 | 47050 | 80 |
| 472 | 20241220 | 114400 | 7352013200 | 47100 | 47100 | 47100 | 47100 | 213 |
| 473 | 20241220 | 114300 | 7341980900 | 47100 | 47150 | 47150 | 47100 | 25 |
| 474 | 20241220 | 114200 | 7340803350 | 47150 | 47100 | 47150 | 47100 | 58 |
| 475 | 20241220 | 114100 | 7338071300 | 47150 | 47150 | 47250 | 47150 | 1999 |
| 476 | 20241220 | 114000 | 7243736500 | 47150 | 47100 | 47150 | 47100 | 1147 |
| 477 | 20241220 | 113900 | 7189661700 | 47050 | 47100 | 47100 | 47050 | 38 |
| 478 | 20241220 | 113800 | 7187873400 | 47050 | 47100 | 47100 | 47050 | 111 |
| 479 | 20241220 | 113700 | 7182647000 | 47050 | 47000 | 47100 | 47000 | 719 |
| 480 | 20241220 | 113600 | 7148818300 | 47050 | 47000 | 47050 | 47000 | 187 |
| 481 | 20241220 | 113500 | 7140029000 | 47000 | 47000 | 47050 | 47000 | 86 |
| 482 | 20241220 | 113400 | 7135985450 | 47000 | 47000 | 47000 | 47000 | 26 |
| 483 | 20241220 | 113300 | 7134763450 | 47000 | 47000 | 47050 | 47000 | 176 |
| 484 | 20241220 | 113200 | 7126489000 | 47000 | 47050 | 47050 | 47000 | 32 |
| 485 | 20241220 | 113100 | 7124984800 | 47050 | 47000 | 47050 | 47000 | 286 |
| 486 | 20241220 | 113000 | 7111542600 | 47000 | 46950 | 47050 | 46950 | 152 |
| 487 | 20241220 | 112900 | 7104398300 | 47000 | 46950 | 47000 | 46950 | 127 |
| 488 | 20241220 | 112800 | 7098429800 | 46950 | 46950 | 46950 | 46900 | 210 |
| 489 | 20241220 | 112700 | 7088570700 | 46900 | 46900 | 46950 | 46900 | 62 |
| 490 | 20241220 | 112600 | 7085662800 | 46900 | 46900 | 46950 | 46900 | 17 |
| 491 | 20241220 | 112500 | 7084865450 | 46900 | 46950 | 46950 | 46900 | 55 |
| 492 | 20241220 | 112400 | 7082285550 | 46900 | 46900 | 46950 | 46900 | 89 |
| 493 | 20241220 | 112300 | 7078107900 | 46900 | 47000 | 47000 | 46900 | 262 |
| 494 | 20241220 | 112200 | 7065807950 | 46950 | 46950 | 47000 | 46950 | 54 |
| 495 | 20241220 | 112100 | 7063272000 | 46950 | 46950 | 46950 | 46900 | 570 |
| 496 | 20241220 | 112000 | 7036514100 | 46900 | 46900 | 46950 | 46900 | 58 |
| 497 | 20241220 | 111900 | 7033793050 | 46950 | 46900 | 46950 | 46900 | 47 |
| 498 | 20241220 | 111800 | 7031588500 | 46900 | 46850 | 46950 | 46850 | 300 |
| 499 | 20241220 | 111700 | 7017518550 | 46950 | 46800 | 46950 | 46800 | 75 |
| 500 | 20241220 | 111600 | 7014003950 | 46850 | 46850 | 46900 | 46850 | 1061 |
| 501 | 20241220 | 111500 | 6964295300 | 46900 | 46850 | 46900 | 46800 | 460 |
| 502 | 20241220 | 111400 | 6942759250 | 46850 | 46850 | 46850 | 46800 | 112 |
| 503 | 20241220 | 111300 | 6937514700 | 46800 | 46750 | 46850 | 46750 | 25 |
| 504 | 20241220 | 111200 | 6936344600 | 46750 | 46800 | 46850 | 46750 | 1165 |
| 505 | 20241220 | 111100 | 6881834200 | 46750 | 46800 | 46800 | 46750 | 51 |
| 506 | 20241220 | 111000 | 6879449350 | 46750 | 46750 | 46800 | 46700 | 613 |
| 507 | 20241220 | 110900 | 6850791000 | 46800 | 46700 | 46800 | 46700 | 182 |
| 508 | 20241220 | 110800 | 6842286750 | 46700 | 46750 | 46750 | 46700 | 255 |
| 509 | 20241220 | 110700 | 6830370950 | 46700 | 46700 | 46750 | 46700 | 90 |
| 510 | 20241220 | 110600 | 6826167650 | 46650 | 46700 | 46750 | 46650 | 580 |
| 511 | 20241220 | 110500 | 6799076050 | 46700 | 46750 | 46750 | 46700 | 307 |
| 512 | 20241220 | 110400 | 6784736050 | 46750 | 46800 | 46800 | 46750 | 805 |
| 513 | 20241220 | 110300 | 6747091500 | 46800 | 46800 | 46800 | 46800 | 180 |
| 514 | 20241220 | 110200 | 6738667500 | 46800 | 46850 | 46850 | 46800 | 182 |
| 515 | 20241220 | 110100 | 6730149850 | 46800 | 46800 | 46850 | 46800 | 110 |
| 516 | 20241220 | 110000 | 6725001750 | 46800 | 46900 | 46950 | 46800 | 526 |
| 517 | 20241220 | 105900 | 6700347500 | 46950 | 46900 | 46950 | 46900 | 149 |
| 518 | 20241220 | 105800 | 6693359350 | 46900 | 46900 | 46900 | 46900 | 168 |
| 519 | 20241220 | 105700 | 6685480150 | 46900 | 46950 | 46950 | 46900 | 153 |
| 520 | 20241220 | 105600 | 6678303900 | 46900 | 46900 | 46950 | 46900 | 118 |
| 521 | 20241220 | 105500 | 6672767700 | 46950 | 46900 | 46950 | 46900 | 424 |
| 522 | 20241220 | 105400 | 6652877800 | 46900 | 46950 | 46950 | 46900 | 454 |
| 523 | 20241220 | 105300 | 6631583750 | 46900 | 46900 | 46950 | 46900 | 125 |
| 524 | 20241220 | 105200 | 6625721200 | 46900 | 46900 | 46900 | 46850 | 222 |
| 525 | 20241220 | 105100 | 6615309500 | 46850 | 46850 | 46900 | 46850 | 264 |
| 526 | 20241220 | 105000 | 6602935200 | 46900 | 46850 | 46900 | 46800 | 570 |
| 527 | 20241220 | 104900 | 6576224150 | 46800 | 46900 | 46900 | 46800 | 774 |
| 528 | 20241220 | 104800 | 6539945450 | 46950 | 46900 | 46950 | 46900 | 605 |
| 529 | 20241220 | 104700 | 6511570900 | 46900 | 46950 | 46950 | 46900 | 805 |
| 530 | 20241220 | 104600 | 6473787700 | 46950 | 46950 | 46950 | 46950 | 208 |
| 531 | 20241220 | 104500 | 6464022100 | 46950 | 47000 | 47000 | 46950 | 543 |
| 532 | 20241220 | 104400 | 6438527500 | 47000 | 47100 | 47100 | 46950 | 3935 |
| 533 | 20241220 | 104300 | 6253436900 | 47100 | 47100 | 47100 | 47100 | 53 |
| 534 | 20241220 | 104200 | 6250940600 | 47150 | 47100 | 47150 | 47100 | 10 |
| 535 | 20241220 | 104100 | 6250469550 | 47100 | 47100 | 47100 | 47100 | 28 |
| 536 | 20241220 | 104000 | 6249150750 | 47100 | 47150 | 47150 | 47100 | 289 |
| 537 | 20241220 | 103900 | 6235525200 | 47150 | 47150 | 47150 | 47150 | 29 |
| 538 | 20241220 | 103800 | 6234157850 | 47150 | 47150 | 47150 | 47150 | 16 |
| 539 | 20241220 | 103700 | 6233403450 | 47150 | 47150 | 47150 | 47150 | 70 |
| 540 | 20241220 | 103600 | 6230102950 | 47200 | 47150 | 47200 | 47150 | 238 |
| 541 | 20241220 | 103500 | 6218876250 | 47200 | 47150 | 47200 | 47150 | 147 |
| 542 | 20241220 | 103400 | 6211945050 | 47150 | 47150 | 47150 | 47150 | 5 |
| 543 | 20241220 | 103300 | 6211709300 | 47200 | 47150 | 47200 | 47150 | 22 |
| 544 | 20241220 | 103200 | 6210671950 | 47200 | 47200 | 47200 | 47200 | 346 |
| 545 | 20241220 | 103100 | 6194340750 | 47200 | 47250 | 47250 | 47200 | 357 |
| 546 | 20241220 | 103000 | 6177477500 | 47200 | 47200 | 47250 | 47200 | 19 |
| 547 | 20241220 | 102900 | 6176580400 | 47200 | 47200 | 47250 | 47200 | 188 |
| 548 | 20241220 | 102800 | 6167706700 | 47200 | 47250 | 47300 | 47200 | 228 |
| 549 | 20241220 | 102700 | 6156933900 | 47250 | 47250 | 47300 | 47250 | 50 |
| 550 | 20241220 | 102600 | 6154571350 | 47250 | 47300 | 47350 | 47250 | 627 |
| 551 | 20241220 | 102500 | 6124912250 | 47300 | 47300 | 47400 | 47200 | 211 |
| 552 | 20241220 | 102400 | 6114923750 | 47350 | 47200 | 47350 | 47200 | 333 |
| 553 | 20241220 | 102300 | 6099180300 | 47200 | 47200 | 47250 | 47200 | 276 |
| 554 | 20241220 | 102200 | 6086141600 | 47250 | 47100 | 47250 | 47100 | 640 |
| 555 | 20241220 | 102100 | 6055937800 | 47100 | 47100 | 47150 | 47100 | 43 |
| 556 | 20241220 | 102000 | 6053912300 | 47100 | 47100 | 47100 | 47050 | 429 |
| 557 | 20241220 | 101900 | 6033706600 | 47100 | 47050 | 47100 | 47050 | 497 |
| 558 | 20241220 | 101800 | 6010312350 | 47050 | 47100 | 47100 | 47050 | 1254 |
| 559 | 20241220 | 101700 | 5951253850 | 47100 | 47100 | 47150 | 47100 | 434 |
| 560 | 20241220 | 101600 | 5930811600 | 47150 | 47200 | 47250 | 47100 | 1055 |
| 561 | 20241220 | 101500 | 5881049600 | 47200 | 47200 | 47250 | 47200 | 359 |
| 562 | 20241220 | 101400 | 5864104700 | 47200 | 47200 | 47200 | 47200 | 251 |
| 563 | 20241220 | 101300 | 5852257500 | 47250 | 47250 | 47250 | 47200 | 286 |
| 564 | 20241220 | 101200 | 5838745550 | 47250 | 47250 | 47300 | 47200 | 585 |
| 565 | 20241220 | 101100 | 5811109650 | 47300 | 47200 | 47300 | 47200 | 173 |
| 566 | 20241220 | 101000 | 5802941850 | 47200 | 47200 | 47200 | 47150 | 203 |
| 567 | 20241220 | 100900 | 5793363650 | 47200 | 47150 | 47200 | 47150 | 504 |
| 568 | 20241220 | 100800 | 5769591900 | 47150 | 47150 | 47150 | 47100 | 170 |
| 569 | 20241220 | 100700 | 5761582100 | 47150 | 47150 | 47150 | 47100 | 59 |
| 570 | 20241220 | 100600 | 5758800300 | 47150 | 47150 | 47150 | 47100 | 97 |
| 571 | 20241220 | 100500 | 5754229700 | 47150 | 47200 | 47200 | 47100 | 580 |
| 572 | 20241220 | 100400 | 5726884000 | 47200 | 47250 | 47250 | 47200 | 306 |
| 573 | 20241220 | 100300 | 5712435400 | 47250 | 47250 | 47250 | 47200 | 281 |
| 574 | 20241220 | 100200 | 5699169900 | 47250 | 47250 | 47250 | 47200 | 232 |
| 575 | 20241220 | 100100 | 5688216750 | 47250 | 47200 | 47300 | 47200 | 439 |
| 576 | 20241220 | 100000 | 5667483000 | 47150 | 47150 | 47200 | 47150 | 31 |
| 577 | 20241220 | 095900 | 5666020400 | 47200 | 47200 | 47200 | 47150 | 516 |
| 578 | 20241220 | 095800 | 5641671350 | 47200 | 47250 | 47250 | 47200 | 115 |
| 579 | 20241220 | 095700 | 5636242650 | 47300 | 47250 | 47300 | 47250 | 32 |
| 580 | 20241220 | 095600 | 5634729600 | 47250 | 47200 | 47300 | 47200 | 349 |
| 581 | 20241220 | 095500 | 5618238500 | 47200 | 47200 | 47200 | 47200 | 416 |
| 582 | 20241220 | 095400 | 5598603300 | 47250 | 47250 | 47250 | 47200 | 261 |
| 583 | 20241220 | 095300 | 5586278600 | 47250 | 47100 | 47250 | 47050 | 3105 |
| 584 | 20241220 | 095200 | 5439962000 | 47100 | 47200 | 47250 | 47100 | 1249 |
| 585 | 20241220 | 095100 | 5381061950 | 47200 | 47200 | 47200 | 47200 | 567 |
| 586 | 20241220 | 095000 | 5354299550 | 47200 | 47200 | 47250 | 47200 | 47 |
| 587 | 20241220 | 094900 | 5352080100 | 47200 | 47200 | 47250 | 47200 | 385 |
| 588 | 20241220 | 094800 | 5333900650 | 47200 | 47250 | 47250 | 47200 | 195 |
| 589 | 20241220 | 094700 | 5324688000 | 47250 | 47200 | 47250 | 47200 | 179 |
| 590 | 20241220 | 094600 | 5316234100 | 47200 | 47250 | 47250 | 47200 | 253 |
| 591 | 20241220 | 094500 | 5304288250 | 47200 | 47250 | 47300 | 47200 | 344 |
| 592 | 20241220 | 094400 | 5288033550 | 47300 | 47450 | 47500 | 47300 | 2600 |
| 593 | 20241220 | 094300 | 5164885650 | 47450 | 47400 | 47450 | 47400 | 44 |
| 594 | 20241220 | 094200 | 5162798800 | 47500 | 47500 | 47500 | 47500 | 9 |
| 595 | 20241220 | 094100 | 5162371300 | 47400 | 47400 | 47400 | 47350 | 198 |
| 596 | 20241220 | 094000 | 5152986650 | 47400 | 47500 | 47550 | 47350 | 1746 |
| 597 | 20241220 | 093900 | 5070164750 | 47500 | 47500 | 47500 | 47450 | 805 |
| 598 | 20241220 | 093800 | 5031937450 | 47500 | 47500 | 47500 | 47450 | 84 |
| 599 | 20241220 | 093700 | 5027948700 | 47450 | 47450 | 47450 | 47450 | 1 |
| 600 | 20241220 | 093600 | 5027901250 | 47500 | 47450 | 47500 | 47450 | 149 |
| 601 | 20241220 | 093500 | 5020829950 | 47500 | 47400 | 47500 | 47400 | 1183 |
| 602 | 20241220 | 093400 | 4964682000 | 47400 | 47450 | 47500 | 47350 | 999 |
| 603 | 20241220 | 093300 | 4917285300 | 47450 | 47400 | 47450 | 47350 | 733 |
| 604 | 20241220 | 093200 | 4882528900 | 47400 | 47350 | 47400 | 47300 | 441 |
| 605 | 20241220 | 093100 | 4861634100 | 47300 | 47200 | 47400 | 47200 | 1759 |
| 606 | 20241220 | 093000 | 4778569200 | 47150 | 47300 | 47350 | 47150 | 1614 |
| 607 | 20241220 | 092900 | 4702322600 | 47300 | 47350 | 47350 | 47250 | 330 |
| 608 | 20241220 | 092800 | 4686728050 | 47350 | 47450 | 47500 | 47300 | 939 |
| 609 | 20241220 | 092700 | 4642187350 | 47450 | 47450 | 47450 | 47400 | 287 |
| 610 | 20241220 | 092600 | 4628575100 | 47400 | 47400 | 47500 | 47400 | 312 |
| 611 | 20241220 | 092500 | 4613776050 | 47400 | 47200 | 47400 | 47200 | 435 |
| 612 | 20241220 | 092400 | 4593204750 | 47200 | 47200 | 47400 | 47200 | 539 |
| 613 | 20241220 | 092300 | 4567731350 | 47250 | 47250 | 47400 | 47150 | 2465 |
| 614 | 20241220 | 092200 | 4451315250 | 47250 | 47250 | 47450 | 47150 | 2125 |
| 615 | 20241220 | 092100 | 4350854700 | 47300 | 47450 | 47450 | 47300 | 4285 |
| 616 | 20241220 | 092000 | 4147909800 | 47450 | 47450 | 47500 | 47400 | 1154 |
| 617 | 20241220 | 091900 | 4093152950 | 47500 | 47550 | 47600 | 47450 | 2469 |
| 618 | 20241220 | 091800 | 3975816450 | 47550 | 47550 | 47600 | 47550 | 1334 |
| 619 | 20241220 | 091700 | 3912370400 | 47550 | 47500 | 47550 | 47500 | 868 |
| 620 | 20241220 | 091600 | 3871137900 | 47550 | 47500 | 47700 | 47500 | 1279 |
| 621 | 20241220 | 091500 | 3810350150 | 47500 | 47500 | 47700 | 47450 | 2653 |
| 622 | 20241220 | 091400 | 3684313900 | 47500 | 47450 | 47500 | 47450 | 298 |
| 623 | 20241220 | 091300 | 3670171250 | 47400 | 47400 | 47500 | 47400 | 818 |
| 624 | 20241220 | 091200 | 3631394100 | 47400 | 47400 | 47500 | 47350 | 823 |
| 625 | 20241220 | 091100 | 3592386850 | 47450 | 47500 | 47500 | 47400 | 3501 |
| 626 | 20241220 | 091000 | 3426286450 | 47600 | 47600 | 47600 | 47450 | 2538 |
| 627 | 20241220 | 090900 | 3305716950 | 47650 | 47650 | 47750 | 47600 | 3017 |
| 628 | 20241220 | 090800 | 3161847400 | 47700 | 47750 | 47750 | 47550 | 4825 |
| 629 | 20241220 | 090700 | 2931871050 | 47700 | 47850 | 48000 | 47700 | 3424 |
| 630 | 20241220 | 090600 | 2768263150 | 47850 | 47850 | 47850 | 47700 | 4999 |
| 631 | 20241220 | 090500 | 2529502150 | 47850 | 47950 | 48100 | 47850 | 3668 |
| 632 | 20241220 | 090400 | 2353566850 | 48100 | 48150 | 48300 | 47900 | 5939 |
| 633 | 20241220 | 090300 | 2068142800 | 48200 | 48850 | 48900 | 48150 | 12481 |
| 634 | 20241220 | 090200 | 1461689800 | 48850 | 48750 | 48900 | 48700 | 5926 |
| 635 | 20241220 | 090100 | 1172454400 | 48750 | 48500 | 48750 | 48100 | 10471 |
| 636 | 20241220 | 090000 | 665050550 | 48500 | 48500 | 48800 | 48350 | 13701 |