33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 192400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 3 | 20241218 | 192300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20241218 | 192200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20241218 | 192100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20241218 | 192000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20241218 | 191900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20241218 | 191800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20241218 | 191700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20241218 | 191600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20241218 | 191500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20241218 | 191400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20241218 | 191300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20241218 | 191200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20241218 | 191100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20241218 | 191000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20241218 | 190900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20241218 | 190800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20241218 | 190700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20241218 | 190600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20241218 | 190500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20241218 | 190400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20241218 | 190300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20241218 | 190200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20241218 | 190100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20241218 | 190000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20241218 | 185900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20241218 | 185800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20241218 | 185700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20241218 | 185600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20241218 | 185500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20241218 | 185400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 33 | 20241218 | 185300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20241218 | 185200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20241218 | 185100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20241218 | 185000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20241218 | 184900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20241218 | 184800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20241218 | 184700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20241218 | 184600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20241218 | 184500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20241218 | 184400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20241218 | 184300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20241218 | 184200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20241218 | 184100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20241218 | 184000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20241218 | 183900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20241218 | 183800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20241218 | 183700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20241218 | 183600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20241218 | 183500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20241218 | 183400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20241218 | 183300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20241218 | 183200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20241218 | 183100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20241218 | 183000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20241218 | 182900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20241218 | 182800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20241218 | 182700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20241218 | 182600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20241218 | 182500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20241218 | 182400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 63 | 20241218 | 182300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20241218 | 182200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20241218 | 182100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20241218 | 182000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20241218 | 181900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20241218 | 181800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20241218 | 181700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20241218 | 181600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20241218 | 181500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20241218 | 181400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20241218 | 181300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20241218 | 181200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20241218 | 181100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20241218 | 181000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20241218 | 180900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20241218 | 180800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20241218 | 180700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20241218 | 180600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20241218 | 180500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20241218 | 180400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20241218 | 180300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20241218 | 180200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20241218 | 180100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20241218 | 180000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20241218 | 175900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20241218 | 175800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20241218 | 175700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20241218 | 175600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20241218 | 175500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20241218 | 175400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 93 | 20241218 | 175300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20241218 | 175200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20241218 | 175100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20241218 | 175000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20241218 | 174900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20241218 | 174800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20241218 | 174700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20241218 | 174600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20241218 | 174500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20241218 | 174400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20241218 | 174300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20241218 | 174200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20241218 | 174100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20241218 | 174000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20241218 | 173900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20241218 | 173800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20241218 | 173700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20241218 | 173600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20241218 | 173500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20241218 | 173400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20241218 | 173300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20241218 | 173200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20241218 | 173100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20241218 | 173000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20241218 | 172900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20241218 | 172800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20241218 | 172700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20241218 | 172600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20241218 | 172500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20241218 | 172400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 123 | 20241218 | 172300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20241218 | 172200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20241218 | 172100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20241218 | 172000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20241218 | 171900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20241218 | 171800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20241218 | 171700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20241218 | 171600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20241218 | 171500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20241218 | 171400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20241218 | 171300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20241218 | 171200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20241218 | 171100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20241218 | 171000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20241218 | 170900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20241218 | 170800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20241218 | 170700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20241218 | 170600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20241218 | 170500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20241218 | 170400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20241218 | 170300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20241218 | 170200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20241218 | 170100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20241218 | 170000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20241218 | 165900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20241218 | 165800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20241218 | 165700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20241218 | 165600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20241218 | 165500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20241218 | 165400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 153 | 20241218 | 165300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20241218 | 165200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20241218 | 165100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20241218 | 165000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20241218 | 164900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20241218 | 164800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20241218 | 164700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20241218 | 164600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20241218 | 164500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20241218 | 164400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20241218 | 164300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20241218 | 164200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20241218 | 164100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20241218 | 164000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20241218 | 163900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20241218 | 163800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20241218 | 163700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20241218 | 163600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20241218 | 163500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20241218 | 163400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20241218 | 163300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20241218 | 163200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20241218 | 163100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20241218 | 163000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20241218 | 162900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20241218 | 162800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20241218 | 162700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20241218 | 162600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20241218 | 162500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20241218 | 162400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 183 | 20241218 | 162300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20241218 | 162200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20241218 | 162100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20241218 | 162000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20241218 | 161900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20241218 | 161800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20241218 | 161700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20241218 | 161600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20241218 | 161500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20241218 | 161400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20241218 | 161300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20241218 | 161200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20241218 | 161100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20241218 | 161000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20241218 | 160900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20241218 | 160800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20241218 | 160700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20241218 | 160600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20241218 | 160500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20241218 | 160400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20241218 | 160300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20241218 | 160200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20241218 | 160100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20241218 | 160000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20241218 | 155900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20241218 | 155800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20241218 | 155700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20241218 | 155600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20241218 | 155500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20241218 | 155400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 213 | 20241218 | 155300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20241218 | 155200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20241218 | 155100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20241218 | 155000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20241218 | 154900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20241218 | 154800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20241218 | 154700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20241218 | 154600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20241218 | 154500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20241218 | 154400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20241218 | 154300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20241218 | 154200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20241218 | 154100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20241218 | 154000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20241218 | 153900 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20241218 | 153800 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20241218 | 153700 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20241218 | 153600 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20241218 | 153500 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20241218 | 153400 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20241218 | 153300 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 234 | 20241218 | 153200 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20241218 | 153100 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20241218 | 153000 | 6022864950 | 25050 | 25050 | 25050 | 25050 | 2863 |
| 237 | 20241218 | 152900 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20241218 | 152800 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 239 | 20241218 | 152700 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 240 | 20241218 | 152600 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 241 | 20241218 | 152500 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 242 | 20241218 | 152400 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 243 | 20241218 | 152300 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 244 | 20241218 | 152200 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 245 | 20241218 | 152100 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 246 | 20241218 | 152000 | 5951146800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 247 | 20241218 | 151900 | 5951146800 | 25100 | 25050 | 25100 | 25050 | 270 |
| 248 | 20241218 | 151800 | 5944382700 | 25050 | 25250 | 25250 | 25050 | 1185 |
| 249 | 20241218 | 151700 | 5914626500 | 25250 | 25200 | 25250 | 25100 | 852 |
| 250 | 20241218 | 151600 | 5893168150 | 25200 | 25200 | 25200 | 25100 | 1315 |
| 251 | 20241218 | 151500 | 5860069550 | 25150 | 25200 | 25200 | 25100 | 1897 |
| 252 | 20241218 | 151400 | 5812372850 | 25200 | 25200 | 25250 | 25100 | 1635 |
| 253 | 20241218 | 151300 | 5771180350 | 25200 | 25250 | 25250 | 25150 | 1145 |
| 254 | 20241218 | 151200 | 5742321200 | 25250 | 25200 | 25250 | 25150 | 925 |
| 255 | 20241218 | 151100 | 5719000200 | 25200 | 25250 | 25250 | 25200 | 742 |
| 256 | 20241218 | 151000 | 5700284850 | 25250 | 25250 | 25250 | 25100 | 1305 |
| 257 | 20241218 | 150900 | 5667388750 | 25250 | 25250 | 25250 | 25200 | 493 |
| 258 | 20241218 | 150800 | 5654944000 | 25250 | 25250 | 25250 | 25200 | 1150 |
| 259 | 20241218 | 150700 | 5625915450 | 25250 | 25200 | 25250 | 25150 | 1501 |
| 260 | 20241218 | 150600 | 5588075750 | 25200 | 25150 | 25200 | 25100 | 1210 |
| 261 | 20241218 | 150500 | 5557615000 | 25150 | 25250 | 25250 | 25150 | 2833 |
| 262 | 20241218 | 150400 | 5486318450 | 25250 | 25200 | 25250 | 25200 | 3091 |
| 263 | 20241218 | 150300 | 5408325250 | 25200 | 25200 | 25250 | 25150 | 851 |
| 264 | 20241218 | 150200 | 5386858000 | 25200 | 25200 | 25250 | 25150 | 1349 |
| 265 | 20241218 | 150100 | 5352854900 | 25200 | 25200 | 25200 | 25150 | 432 |
| 266 | 20241218 | 150000 | 5341968550 | 25200 | 25250 | 25250 | 25150 | 933 |
| 267 | 20241218 | 145900 | 5318443500 | 25250 | 25250 | 25250 | 25200 | 1026 |
| 268 | 20241218 | 145800 | 5292547900 | 25250 | 25250 | 25250 | 25200 | 825 |
| 269 | 20241218 | 145700 | 5271735100 | 25250 | 25200 | 25250 | 25150 | 1299 |
| 270 | 20241218 | 145600 | 5239020950 | 25250 | 25200 | 25250 | 25100 | 2427 |
| 271 | 20241218 | 145500 | 5177859000 | 25150 | 25200 | 25200 | 25150 | 1476 |
| 272 | 20241218 | 145400 | 5140664750 | 25150 | 25150 | 25150 | 25100 | 963 |
| 273 | 20241218 | 145300 | 5116449450 | 25150 | 25150 | 25150 | 25150 | 401 |
| 274 | 20241218 | 145200 | 5106364300 | 25150 | 25150 | 25150 | 25100 | 148 |
| 275 | 20241218 | 145100 | 5102642350 | 25150 | 25150 | 25150 | 25150 | 1185 |
| 276 | 20241218 | 145000 | 5072839600 | 25150 | 25150 | 25150 | 25150 | 352 |
| 277 | 20241218 | 144900 | 5063986800 | 25100 | 25100 | 25150 | 25100 | 643 |
| 278 | 20241218 | 144800 | 5047820650 | 25150 | 25150 | 25150 | 25100 | 383 |
| 279 | 20241218 | 144700 | 5038206700 | 25150 | 25150 | 25150 | 25150 | 457 |
| 280 | 20241218 | 144600 | 5026713150 | 25150 | 25150 | 25150 | 25150 | 396 |
| 281 | 20241218 | 144500 | 5016753750 | 25100 | 25100 | 25150 | 25050 | 856 |
| 282 | 20241218 | 144400 | 4995264150 | 25100 | 25100 | 25100 | 25100 | 80 |
| 283 | 20241218 | 144300 | 4993256150 | 25100 | 25100 | 25150 | 25100 | 1896 |
| 284 | 20241218 | 144200 | 4945659600 | 25150 | 25200 | 25200 | 25100 | 3111 |
| 285 | 20241218 | 144100 | 4867419550 | 25200 | 25250 | 25250 | 25200 | 1330 |
| 286 | 20241218 | 144000 | 4833881050 | 25200 | 25200 | 25250 | 25200 | 1300 |
| 287 | 20241218 | 143900 | 4801118150 | 25200 | 25150 | 25200 | 25150 | 20 |
| 288 | 20241218 | 143800 | 4800614450 | 25150 | 25200 | 25250 | 25150 | 593 |
| 289 | 20241218 | 143700 | 4785672000 | 25200 | 25200 | 25200 | 25150 | 1949 |
| 290 | 20241218 | 143600 | 4736557400 | 25250 | 25250 | 25250 | 25250 | 528 |
| 291 | 20241218 | 143500 | 4723225400 | 25200 | 25200 | 25300 | 25200 | 9617 |
| 292 | 20241218 | 143400 | 4480558550 | 25200 | 25150 | 25200 | 25150 | 855 |
| 293 | 20241218 | 143300 | 4459039000 | 25200 | 25150 | 25200 | 25150 | 268 |
| 294 | 20241218 | 143200 | 4452296450 | 25200 | 25100 | 25200 | 25100 | 2480 |
| 295 | 20241218 | 143100 | 4389908300 | 25100 | 25100 | 25150 | 25100 | 837 |
| 296 | 20241218 | 143000 | 4368895000 | 25100 | 25100 | 25150 | 25100 | 344 |
| 297 | 20241218 | 142900 | 4360259950 | 25100 | 25150 | 25150 | 25100 | 311 |
| 298 | 20241218 | 142800 | 4352453500 | 25100 | 25000 | 25250 | 25000 | 27635 |
| 299 | 20241218 | 142700 | 3656682800 | 25000 | 25050 | 25050 | 25000 | 1373 |
| 300 | 20241218 | 142600 | 3622340500 | 25050 | 25050 | 25050 | 25000 | 2751 |
| 301 | 20241218 | 142500 | 3553429000 | 25050 | 25100 | 25100 | 25000 | 929 |
| 302 | 20241218 | 142400 | 3530137350 | 25050 | 25000 | 25100 | 25000 | 5004 |
| 303 | 20241218 | 142300 | 3404980250 | 25000 | 25000 | 25000 | 25000 | 318 |
| 304 | 20241218 | 142200 | 3397030250 | 25000 | 24950 | 25000 | 24950 | 3110 |
| 305 | 20241218 | 142100 | 3319359600 | 24950 | 24900 | 24950 | 24900 | 1184 |
| 306 | 20241218 | 142000 | 3289870950 | 24900 | 24850 | 24900 | 24850 | 626 |
| 307 | 20241218 | 141900 | 3274292350 | 24850 | 24900 | 24900 | 24800 | 1248 |
| 308 | 20241218 | 141800 | 3243244700 | 24900 | 24900 | 24900 | 24900 | 178 |
| 309 | 20241218 | 141700 | 3238812500 | 24850 | 24900 | 24900 | 24800 | 467 |
| 310 | 20241218 | 141600 | 3227195000 | 24900 | 24850 | 24900 | 24850 | 500 |
| 311 | 20241218 | 141500 | 3214768900 | 24900 | 24850 | 24900 | 24850 | 542 |
| 312 | 20241218 | 141400 | 3201294350 | 24850 | 24900 | 24900 | 24850 | 327 |
| 313 | 20241218 | 141300 | 3193167100 | 24900 | 24900 | 24900 | 24900 | 322 |
| 314 | 20241218 | 141200 | 3185149300 | 24900 | 24900 | 24950 | 24900 | 430 |
| 315 | 20241218 | 141100 | 3174441950 | 24950 | 24900 | 24950 | 24900 | 1672 |
| 316 | 20241218 | 141000 | 3132770550 | 24900 | 24900 | 24900 | 24900 | 227 |
| 317 | 20241218 | 140900 | 3127118250 | 24900 | 24850 | 24900 | 24850 | 1868 |
| 318 | 20241218 | 140800 | 3080662850 | 24850 | 24850 | 24850 | 24850 | 221 |
| 319 | 20241218 | 140700 | 3075171000 | 24850 | 24800 | 24900 | 24800 | 1618 |
| 320 | 20241218 | 140600 | 3034927850 | 24800 | 24850 | 24850 | 24800 | 2026 |
| 321 | 20241218 | 140500 | 2984604400 | 24850 | 24850 | 24900 | 24850 | 1253 |
| 322 | 20241218 | 140400 | 2953467300 | 24850 | 24900 | 24900 | 24850 | 329 |
| 323 | 20241218 | 140300 | 2945276250 | 24900 | 24850 | 24900 | 24850 | 388 |
| 324 | 20241218 | 140200 | 2935634350 | 24850 | 24850 | 24900 | 24850 | 896 |
| 325 | 20241218 | 140100 | 2913342300 | 24850 | 24850 | 24900 | 24850 | 1751 |
| 326 | 20241218 | 140000 | 2869779450 | 24800 | 24850 | 24850 | 24800 | 1067 |
| 327 | 20241218 | 135900 | 2843264550 | 24900 | 24900 | 24900 | 24850 | 196 |
| 328 | 20241218 | 135800 | 2838386150 | 24850 | 24800 | 24900 | 24800 | 2605 |
| 329 | 20241218 | 135700 | 2773665900 | 24800 | 24800 | 24800 | 24750 | 117 |
| 330 | 20241218 | 135600 | 2770770000 | 24800 | 24750 | 24800 | 24750 | 1317 |
| 331 | 20241218 | 135500 | 2738108650 | 24800 | 24750 | 24800 | 24750 | 1804 |
| 332 | 20241218 | 135400 | 2693383750 | 24750 | 24800 | 24800 | 24750 | 638 |
| 333 | 20241218 | 135300 | 2677579450 | 24800 | 24750 | 24800 | 24750 | 1204 |
| 334 | 20241218 | 135200 | 2647773400 | 24700 | 24700 | 24700 | 24700 | 632 |
| 335 | 20241218 | 135100 | 2632163000 | 24700 | 24700 | 24700 | 24650 | 1216 |
| 336 | 20241218 | 135000 | 2602132800 | 24700 | 24700 | 24700 | 24700 | 475 |
| 337 | 20241218 | 134900 | 2590400300 | 24700 | 24700 | 24700 | 24700 | 689 |
| 338 | 20241218 | 134800 | 2573382000 | 24700 | 24750 | 24750 | 24700 | 297 |
| 339 | 20241218 | 134700 | 2566046050 | 24750 | 24750 | 24750 | 24700 | 272 |
| 340 | 20241218 | 134600 | 2559316550 | 24700 | 24700 | 24750 | 24700 | 245 |
| 341 | 20241218 | 134500 | 2553254950 | 24700 | 24700 | 24750 | 24700 | 1498 |
| 342 | 20241218 | 134400 | 2516236900 | 24650 | 24650 | 24650 | 24600 | 1154 |
| 343 | 20241218 | 134300 | 2487790900 | 24600 | 24600 | 24650 | 24600 | 807 |
| 344 | 20241218 | 134200 | 2467933600 | 24550 | 24550 | 24550 | 24550 | 1 |
| 345 | 20241218 | 134100 | 2467909050 | 24550 | 24550 | 24550 | 24550 | 246 |
| 346 | 20241218 | 134000 | 2461869750 | 24550 | 24500 | 24550 | 24450 | 2544 |
| 347 | 20241218 | 133900 | 2399548650 | 24550 | 24550 | 24550 | 24550 | 993 |
| 348 | 20241218 | 133800 | 2375170500 | 24550 | 24550 | 24550 | 24550 | 862 |
| 349 | 20241218 | 133700 | 2354008400 | 24550 | 24500 | 24550 | 24500 | 770 |
| 350 | 20241218 | 133600 | 2335135000 | 24450 | 24450 | 24450 | 24450 | 142 |
| 351 | 20241218 | 133500 | 2331663100 | 24450 | 24500 | 24500 | 24450 | 207 |
| 352 | 20241218 | 133400 | 2326591950 | 24450 | 24450 | 24450 | 24450 | 200 |
| 353 | 20241218 | 133300 | 2321701950 | 24450 | 24450 | 24450 | 24450 | 41 |
| 354 | 20241218 | 133200 | 2320699500 | 24500 | 24450 | 24500 | 24450 | 205 |
| 355 | 20241218 | 133100 | 2315684750 | 24500 | 24500 | 24500 | 24500 | 528 |
| 356 | 20241218 | 133000 | 2302748750 | 24450 | 24500 | 24500 | 24450 | 483 |
| 357 | 20241218 | 132900 | 2290916450 | 24500 | 24500 | 24500 | 24500 | 203 |
| 358 | 20241218 | 132800 | 2285942950 | 24500 | 24500 | 24500 | 24450 | 230 |
| 359 | 20241218 | 132700 | 2280309400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 360 | 20241218 | 132600 | 2280309400 | 24500 | 24500 | 24500 | 24500 | 200 |
| 361 | 20241218 | 132500 | 2275409400 | 24450 | 24450 | 24450 | 24450 | 635 |
| 362 | 20241218 | 132400 | 2259883650 | 24400 | 24350 | 24400 | 24350 | 521 |
| 363 | 20241218 | 132300 | 2247173800 | 24400 | 24400 | 24400 | 24400 | 169 |
| 364 | 20241218 | 132200 | 2243050200 | 24400 | 24400 | 24400 | 24400 | 490 |
| 365 | 20241218 | 132100 | 2231094200 | 24400 | 24400 | 24400 | 24400 | 15 |
| 366 | 20241218 | 132000 | 2230728200 | 24400 | 24400 | 24400 | 24400 | 275 |
| 367 | 20241218 | 131900 | 2224018200 | 24350 | 24350 | 24350 | 24350 | 50 |
| 368 | 20241218 | 131800 | 2222800700 | 24350 | 24400 | 24400 | 24350 | 339 |
| 369 | 20241218 | 131700 | 2214531900 | 24350 | 24350 | 24350 | 24350 | 20 |
| 370 | 20241218 | 131600 | 2214044900 | 24350 | 24300 | 24350 | 24300 | 428 |
| 371 | 20241218 | 131500 | 2203624600 | 24300 | 24350 | 24350 | 24300 | 119 |
| 372 | 20241218 | 131400 | 2200729000 | 24350 | 24350 | 24350 | 24350 | 275 |
| 373 | 20241218 | 131300 | 2194032750 | 24300 | 24300 | 24300 | 24300 | 0 |
| 374 | 20241218 | 131200 | 2194032750 | 24300 | 24300 | 24300 | 24300 | 115 |
| 375 | 20241218 | 131100 | 2191238250 | 24300 | 24300 | 24300 | 24300 | 17 |
| 376 | 20241218 | 131000 | 2190825150 | 24300 | 24300 | 24300 | 24300 | 1132 |
| 377 | 20241218 | 130900 | 2163317550 | 24350 | 24350 | 24350 | 24350 | 279 |
| 378 | 20241218 | 130800 | 2156523900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 379 | 20241218 | 130700 | 2156523900 | 24350 | 24350 | 24350 | 24350 | 283 |
| 380 | 20241218 | 130600 | 2149632850 | 24350 | 24350 | 24350 | 24350 | 234 |
| 381 | 20241218 | 130500 | 2143934950 | 24350 | 24350 | 24350 | 24350 | 275 |
| 382 | 20241218 | 130400 | 2137238700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 383 | 20241218 | 130300 | 2137238700 | 24350 | 24350 | 24350 | 24350 | 276 |
| 384 | 20241218 | 130200 | 2130518100 | 24350 | 24350 | 24350 | 24350 | 10 |
| 385 | 20241218 | 130100 | 2130274600 | 24350 | 24350 | 24350 | 24350 | 275 |
| 386 | 20241218 | 130000 | 2123578350 | 24350 | 24350 | 24350 | 24350 | 6 |
| 387 | 20241218 | 125900 | 2123432250 | 24350 | 24350 | 24350 | 24350 | 281 |
| 388 | 20241218 | 125800 | 2116589900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 389 | 20241218 | 125700 | 2116589900 | 24350 | 24350 | 24350 | 24350 | 276 |
| 390 | 20241218 | 125600 | 2109869300 | 24350 | 24350 | 24350 | 24350 | 14 |
| 391 | 20241218 | 125500 | 2109528400 | 24350 | 24350 | 24350 | 24350 | 301 |
| 392 | 20241218 | 125400 | 2102199050 | 24350 | 24350 | 24350 | 24350 | 10 |
| 393 | 20241218 | 125300 | 2101955550 | 24350 | 24350 | 24350 | 24350 | 283 |
| 394 | 20241218 | 125200 | 2095064500 | 24300 | 24350 | 24350 | 24300 | 291 |
| 395 | 20241218 | 125100 | 2087979150 | 24350 | 24350 | 24350 | 24350 | 186 |
| 396 | 20241218 | 125000 | 2083450050 | 24400 | 24400 | 24400 | 24400 | 280 |
| 397 | 20241218 | 124900 | 2076618050 | 24350 | 24350 | 24350 | 24350 | 99 |
| 398 | 20241218 | 124800 | 2074207400 | 24350 | 24400 | 24400 | 24350 | 281 |
| 399 | 20241218 | 124700 | 2067351300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 400 | 20241218 | 124600 | 2067351300 | 24400 | 24400 | 24400 | 24400 | 276 |
| 401 | 20241218 | 124500 | 2060616900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 402 | 20241218 | 124400 | 2060616900 | 24400 | 24400 | 24400 | 24400 | 476 |
| 403 | 20241218 | 124300 | 2049002500 | 24400 | 24400 | 24400 | 24400 | 225 |
| 404 | 20241218 | 124200 | 2043512500 | 24400 | 24450 | 24450 | 24400 | 810 |
| 405 | 20241218 | 124100 | 2023746250 | 24400 | 24400 | 24400 | 24400 | 1 |
| 406 | 20241218 | 124000 | 2023721850 | 24400 | 24450 | 24450 | 24400 | 281 |
| 407 | 20241218 | 123900 | 2016854450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 408 | 20241218 | 123800 | 2016854450 | 24450 | 24450 | 24450 | 24450 | 227 |
| 409 | 20241218 | 123700 | 2011304300 | 24450 | 24450 | 24450 | 24450 | 46 |
| 410 | 20241218 | 123600 | 2010179600 | 24450 | 24450 | 24450 | 24450 | 200 |
| 411 | 20241218 | 123500 | 2005289600 | 24450 | 24450 | 24450 | 24450 | 3 |
| 412 | 20241218 | 123400 | 2005216250 | 24450 | 24450 | 24450 | 24450 | 200 |
| 413 | 20241218 | 123300 | 2000326250 | 24400 | 24450 | 24450 | 24400 | 300 |
| 414 | 20241218 | 123200 | 1992996250 | 24400 | 24400 | 24400 | 24400 | 400 |
| 415 | 20241218 | 123100 | 1983236250 | 24450 | 24450 | 24450 | 24450 | 201 |
| 416 | 20241218 | 123000 | 1978321800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 417 | 20241218 | 122900 | 1978321800 | 24450 | 24450 | 24450 | 24450 | 202 |
| 418 | 20241218 | 122800 | 1973382900 | 24450 | 24450 | 24450 | 24450 | 40 |
| 419 | 20241218 | 122700 | 1972404900 | 24400 | 24450 | 24450 | 24400 | 216 |
| 420 | 20241218 | 122600 | 1967124500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 421 | 20241218 | 122500 | 1967124500 | 24450 | 24450 | 24450 | 24450 | 200 |
| 422 | 20241218 | 122400 | 1962234500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 423 | 20241218 | 122300 | 1962234500 | 24400 | 24400 | 24450 | 24400 | 257 |
| 424 | 20241218 | 122200 | 1955953700 | 24400 | 24400 | 24400 | 24400 | 293 |
| 425 | 20241218 | 122100 | 1948804500 | 24400 | 24400 | 24400 | 24400 | 103 |
| 426 | 20241218 | 122000 | 1946291300 | 24400 | 24400 | 24400 | 24400 | 4 |
| 427 | 20241218 | 121900 | 1946193700 | 24400 | 24350 | 24400 | 24350 | 745 |
| 428 | 20241218 | 121800 | 1928023450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 429 | 20241218 | 121700 | 1928023450 | 24300 | 24400 | 24400 | 24300 | 314 |
| 430 | 20241218 | 121600 | 1920376850 | 24400 | 24450 | 24450 | 24400 | 394 |
| 431 | 20241218 | 121500 | 1910753250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 432 | 20241218 | 121400 | 1910753250 | 24400 | 24450 | 24450 | 24400 | 236 |
| 433 | 20241218 | 121300 | 1904986600 | 24450 | 24450 | 24450 | 24450 | 50 |
| 434 | 20241218 | 121200 | 1903764100 | 24400 | 24400 | 24400 | 24400 | 431 |
| 435 | 20241218 | 121100 | 1893247700 | 24400 | 24400 | 24400 | 24400 | 1 |
| 436 | 20241218 | 121000 | 1893223300 | 24350 | 24350 | 24350 | 24350 | 110 |
| 437 | 20241218 | 120900 | 1890544800 | 24350 | 24350 | 24350 | 24350 | 508 |
| 438 | 20241218 | 120800 | 1878175000 | 24350 | 24400 | 24400 | 24350 | 435 |
| 439 | 20241218 | 120700 | 1867566000 | 24400 | 24400 | 24400 | 24400 | 10 |
| 440 | 20241218 | 120600 | 1867322000 | 24400 | 24400 | 24400 | 24400 | 276 |
| 441 | 20241218 | 120500 | 1860587600 | 24400 | 24450 | 24450 | 24400 | 309 |
| 442 | 20241218 | 120400 | 1853047750 | 24400 | 24400 | 24400 | 24400 | 576 |
| 443 | 20241218 | 120300 | 1838993350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 444 | 20241218 | 120200 | 1838993350 | 24400 | 24400 | 24400 | 24400 | 275 |
| 445 | 20241218 | 120100 | 1832283350 | 24400 | 24400 | 24400 | 24400 | 4 |
| 446 | 20241218 | 120000 | 1832185750 | 24400 | 24400 | 24400 | 24400 | 279 |
| 447 | 20241218 | 115900 | 1825378150 | 24400 | 24400 | 24400 | 24400 | 8 |
| 448 | 20241218 | 115800 | 1825182950 | 24400 | 24400 | 24400 | 24400 | 276 |
| 449 | 20241218 | 115700 | 1818448550 | 24400 | 24400 | 24400 | 24400 | 280 |
| 450 | 20241218 | 115600 | 1811616550 | 24400 | 24400 | 24400 | 24400 | 1 |
| 451 | 20241218 | 115500 | 1811592150 | 24400 | 24350 | 24400 | 24350 | 276 |
| 452 | 20241218 | 115400 | 1804857800 | 24400 | 24400 | 24400 | 24400 | 1 |
| 453 | 20241218 | 115300 | 1804833400 | 24400 | 24400 | 24400 | 24400 | 277 |
| 454 | 20241218 | 115200 | 1798074600 | 24400 | 24400 | 24400 | 24400 | 2 |
| 455 | 20241218 | 115100 | 1798025800 | 24400 | 24400 | 24400 | 24400 | 280 |
| 456 | 20241218 | 115000 | 1791193800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 457 | 20241218 | 114900 | 1791193800 | 24400 | 24400 | 24400 | 24400 | 275 |
| 458 | 20241218 | 114800 | 1784483800 | 24400 | 24400 | 24400 | 24400 | 156 |
| 459 | 20241218 | 114700 | 1780677400 | 24400 | 24400 | 24400 | 24400 | 276 |
| 460 | 20241218 | 114600 | 1773943000 | 24400 | 24400 | 24400 | 24400 | 100 |
| 461 | 20241218 | 114500 | 1771503000 | 24400 | 24400 | 24400 | 24400 | 282 |
| 462 | 20241218 | 114400 | 1764622200 | 24400 | 24400 | 24400 | 24350 | 341 |
| 463 | 20241218 | 114300 | 1756302300 | 24400 | 24400 | 24400 | 24400 | 282 |
| 464 | 20241218 | 114200 | 1749421500 | 24400 | 24400 | 24400 | 24400 | 1 |
| 465 | 20241218 | 114100 | 1749397100 | 24400 | 24400 | 24400 | 24350 | 322 |
| 466 | 20241218 | 114000 | 1741542600 | 24400 | 24400 | 24400 | 24400 | 276 |
| 467 | 20241218 | 113900 | 1734808200 | 24400 | 24400 | 24400 | 24400 | 3 |
| 468 | 20241218 | 113800 | 1734735000 | 24400 | 24400 | 24400 | 24400 | 276 |
| 469 | 20241218 | 113700 | 1728000600 | 24400 | 24400 | 24400 | 24400 | 43 |
| 470 | 20241218 | 113600 | 1726951400 | 24400 | 24400 | 24400 | 24400 | 276 |
| 471 | 20241218 | 113500 | 1720217000 | 24350 | 24400 | 24400 | 24350 | 44 |
| 472 | 20241218 | 113400 | 1719144800 | 24400 | 24400 | 24400 | 24400 | 283 |
| 473 | 20241218 | 113300 | 1712239600 | 24400 | 24400 | 24400 | 24400 | 1 |
| 474 | 20241218 | 113200 | 1712215200 | 24400 | 24350 | 24400 | 24350 | 290 |
| 475 | 20241218 | 113100 | 1705139950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 476 | 20241218 | 113000 | 1705139950 | 24400 | 24400 | 24400 | 24400 | 276 |
| 477 | 20241218 | 112900 | 1698405550 | 24400 | 24400 | 24400 | 24400 | 72 |
| 478 | 20241218 | 112800 | 1696648750 | 24400 | 24400 | 24400 | 24400 | 275 |
| 479 | 20241218 | 112700 | 1689938750 | 24400 | 24400 | 24400 | 24350 | 815 |
| 480 | 20241218 | 112600 | 1670052850 | 24400 | 24400 | 24400 | 24400 | 276 |
| 481 | 20241218 | 112500 | 1663318450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 482 | 20241218 | 112400 | 1663318450 | 24400 | 24350 | 24400 | 24350 | 354 |
| 483 | 20241218 | 112300 | 1654682350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 484 | 20241218 | 112200 | 1654682350 | 24400 | 24400 | 24400 | 24400 | 275 |
| 485 | 20241218 | 112100 | 1647972350 | 24350 | 24350 | 24350 | 24350 | 227 |
| 486 | 20241218 | 112000 | 1642444900 | 24350 | 24350 | 24350 | 24350 | 1 |
| 487 | 20241218 | 111900 | 1642420550 | 24400 | 24400 | 24400 | 24400 | 546 |
| 488 | 20241218 | 111800 | 1629098150 | 24400 | 24400 | 24400 | 24400 | 130 |
| 489 | 20241218 | 111700 | 1625926150 | 24400 | 24400 | 24400 | 24400 | 146 |
| 490 | 20241218 | 111600 | 1622363750 | 24400 | 24350 | 24400 | 24350 | 73 |
| 491 | 20241218 | 111500 | 1620582800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 492 | 20241218 | 111400 | 1620582800 | 24300 | 24300 | 24300 | 24300 | 117 |
| 493 | 20241218 | 111300 | 1617739700 | 24300 | 24400 | 24400 | 24300 | 1401 |
| 494 | 20241218 | 111200 | 1583616250 | 24450 | 24450 | 24450 | 24450 | 250 |
| 495 | 20241218 | 111100 | 1577503750 | 24550 | 24550 | 24550 | 24550 | 241 |
| 496 | 20241218 | 111000 | 1571587200 | 24550 | 24550 | 24550 | 24550 | 1900 |
| 497 | 20241218 | 110900 | 1524942200 | 24550 | 24500 | 24550 | 24500 | 2500 |
| 498 | 20241218 | 110800 | 1463617200 | 24450 | 24450 | 24450 | 24400 | 3055 |
| 499 | 20241218 | 110700 | 1388923450 | 24450 | 24350 | 24450 | 24350 | 1600 |
| 500 | 20241218 | 110600 | 1349836000 | 24350 | 24350 | 24350 | 24350 | 286 |
| 501 | 20241218 | 110500 | 1342871900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 502 | 20241218 | 110400 | 1342871900 | 24300 | 24400 | 24400 | 24300 | 369 |
| 503 | 20241218 | 110300 | 1333872750 | 24400 | 24450 | 24450 | 24400 | 7 |
| 504 | 20241218 | 110200 | 1333701650 | 24450 | 24400 | 24450 | 24400 | 1292 |
| 505 | 20241218 | 110100 | 1302126000 | 24400 | 24400 | 24400 | 24400 | 251 |
| 506 | 20241218 | 110000 | 1296001600 | 24450 | 24450 | 24450 | 24450 | 200 |
| 507 | 20241218 | 105900 | 1291111600 | 24450 | 24450 | 24450 | 24400 | 213 |
| 508 | 20241218 | 105800 | 1285905300 | 24450 | 24400 | 24450 | 24400 | 196 |
| 509 | 20241218 | 105700 | 1281116850 | 24400 | 24400 | 24400 | 24400 | 485 |
| 510 | 20241218 | 105600 | 1269282850 | 24400 | 24400 | 24400 | 24400 | 370 |
| 511 | 20241218 | 105500 | 1260254850 | 24300 | 24350 | 24350 | 24300 | 2 |
| 512 | 20241218 | 105400 | 1260206200 | 24350 | 24400 | 24400 | 24350 | 567 |
| 513 | 20241218 | 105300 | 1246371600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 514 | 20241218 | 105200 | 1246371600 | 24400 | 24400 | 24400 | 24400 | 48 |
| 515 | 20241218 | 105100 | 1245200400 | 24400 | 24400 | 24400 | 24400 | 50 |
| 516 | 20241218 | 105000 | 1243980400 | 24400 | 24350 | 24400 | 24350 | 244 |
| 517 | 20241218 | 104900 | 1238027900 | 24350 | 24400 | 24400 | 24350 | 47 |
| 518 | 20241218 | 104800 | 1236882600 | 24350 | 24400 | 24400 | 24350 | 277 |
| 519 | 20241218 | 104700 | 1230123900 | 24400 | 24400 | 24400 | 24400 | 3 |
| 520 | 20241218 | 104600 | 1230050700 | 24400 | 24350 | 24400 | 24350 | 329 |
| 521 | 20241218 | 104500 | 1222025950 | 24400 | 24400 | 24400 | 24400 | 365 |
| 522 | 20241218 | 104400 | 1213119950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 523 | 20241218 | 104300 | 1213119950 | 24400 | 24400 | 24400 | 24400 | 288 |
| 524 | 20241218 | 104200 | 1206092750 | 24400 | 24450 | 24450 | 24400 | 1565 |
| 525 | 20241218 | 104100 | 1167906650 | 24450 | 24450 | 24450 | 24450 | 201 |
| 526 | 20241218 | 104000 | 1162992200 | 24500 | 24500 | 24500 | 24500 | 100 |
| 527 | 20241218 | 103900 | 1160542200 | 24400 | 24450 | 24450 | 24400 | 565 |
| 528 | 20241218 | 103800 | 1146728200 | 24400 | 24400 | 24400 | 24400 | 21 |
| 529 | 20241218 | 103700 | 1146215800 | 24450 | 24450 | 24450 | 24450 | 249 |
| 530 | 20241218 | 103600 | 1140127750 | 24400 | 24450 | 24450 | 24400 | 465 |
| 531 | 20241218 | 103500 | 1128775050 | 24450 | 24450 | 24450 | 24450 | 200 |
| 532 | 20241218 | 103400 | 1123885050 | 24400 | 24400 | 24400 | 24400 | 31 |
| 533 | 20241218 | 103300 | 1123128650 | 24450 | 24400 | 24450 | 24400 | 225 |
| 534 | 20241218 | 103200 | 1117628650 | 24400 | 24400 | 24400 | 24400 | 102 |
| 535 | 20241218 | 103100 | 1115139850 | 24450 | 24450 | 24450 | 24450 | 204 |
| 536 | 20241218 | 103000 | 1110152050 | 24450 | 24450 | 24450 | 24450 | 240 |
| 537 | 20241218 | 102900 | 1104284050 | 24450 | 24450 | 24450 | 24450 | 204 |
| 538 | 20241218 | 102800 | 1099296250 | 24450 | 24450 | 24450 | 24450 | 456 |
| 539 | 20241218 | 102700 | 1088147050 | 24450 | 24450 | 24450 | 24450 | 201 |
| 540 | 20241218 | 102600 | 1083232600 | 24450 | 24450 | 24450 | 24450 | 260 |
| 541 | 20241218 | 102500 | 1076875600 | 24400 | 24400 | 24400 | 24400 | 1 |
| 542 | 20241218 | 102400 | 1076851200 | 24450 | 24450 | 24450 | 24450 | 202 |
| 543 | 20241218 | 102300 | 1071912300 | 24450 | 24450 | 24450 | 24450 | 235 |
| 544 | 20241218 | 102200 | 1066166550 | 24500 | 24450 | 24500 | 24450 | 201 |
| 545 | 20241218 | 102100 | 1061251850 | 24450 | 24450 | 24450 | 24450 | 6 |
| 546 | 20241218 | 102000 | 1061105150 | 24450 | 24450 | 24450 | 24450 | 69 |
| 547 | 20241218 | 101900 | 1059418100 | 24500 | 24500 | 24500 | 24450 | 240 |
| 548 | 20241218 | 101800 | 1053538200 | 24500 | 24500 | 24500 | 24500 | 201 |
| 549 | 20241218 | 101700 | 1048613700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 550 | 20241218 | 101600 | 1048613700 | 24500 | 24500 | 24500 | 24500 | 200 |
| 551 | 20241218 | 101500 | 1043713700 | 24500 | 24450 | 24500 | 24450 | 45 |
| 552 | 20241218 | 101400 | 1042611450 | 24450 | 24450 | 24500 | 24450 | 321 |
| 553 | 20241218 | 101300 | 1034760000 | 24450 | 24450 | 24500 | 24450 | 328 |
| 554 | 20241218 | 101200 | 1026729200 | 24450 | 24500 | 24500 | 24450 | 372 |
| 555 | 20241218 | 101100 | 1017633200 | 24500 | 24550 | 24550 | 24500 | 1710 |
| 556 | 20241218 | 101000 | 975738150 | 24550 | 24500 | 24550 | 24500 | 909 |
| 557 | 20241218 | 100900 | 953442000 | 24500 | 24450 | 24500 | 24450 | 281 |
| 558 | 20241218 | 100800 | 946561000 | 24450 | 24450 | 24450 | 24450 | 231 |
| 559 | 20241218 | 100700 | 940913050 | 24450 | 24450 | 24450 | 24450 | 205 |
| 560 | 20241218 | 100600 | 935900800 | 24450 | 24450 | 24450 | 24400 | 11 |
| 561 | 20241218 | 100500 | 935632300 | 24450 | 24400 | 24450 | 24400 | 125 |
| 562 | 20241218 | 100400 | 932582250 | 24400 | 24400 | 24400 | 24400 | 1 |
| 563 | 20241218 | 100300 | 932557850 | 24400 | 24400 | 24400 | 24400 | 275 |
| 564 | 20241218 | 100200 | 925847850 | 24350 | 24450 | 24450 | 24350 | 358 |
| 565 | 20241218 | 100100 | 917114050 | 24450 | 24450 | 24450 | 24450 | 646 |
| 566 | 20241218 | 100000 | 901319350 | 24400 | 24400 | 24450 | 24400 | 212 |
| 567 | 20241218 | 095900 | 896146500 | 24400 | 24350 | 24400 | 24350 | 211 |
| 568 | 20241218 | 095800 | 890998450 | 24350 | 24400 | 24400 | 24350 | 22 |
| 569 | 20241218 | 095700 | 890462150 | 24350 | 24350 | 24400 | 24350 | 1217 |
| 570 | 20241218 | 095600 | 860769150 | 24350 | 24300 | 24350 | 24300 | 756 |
| 571 | 20241218 | 095500 | 842366050 | 24350 | 24350 | 24400 | 24350 | 1693 |
| 572 | 20241218 | 095400 | 801130500 | 24400 | 24350 | 24400 | 24350 | 336 |
| 573 | 20241218 | 095300 | 792947800 | 24400 | 24400 | 24400 | 24350 | 340 |
| 574 | 20241218 | 095200 | 784652300 | 24350 | 24400 | 24400 | 24350 | 386 |
| 575 | 20241218 | 095100 | 775234700 | 24350 | 24350 | 24400 | 24350 | 227 |
| 576 | 20241218 | 095000 | 769707200 | 24350 | 24350 | 24350 | 24300 | 303 |
| 577 | 20241218 | 094900 | 762329450 | 24300 | 24350 | 24350 | 24300 | 14 |
| 578 | 20241218 | 094800 | 761989150 | 24300 | 24250 | 24350 | 24250 | 177 |
| 579 | 20241218 | 094700 | 757688300 | 24250 | 24250 | 24250 | 24200 | 98 |
| 580 | 20241218 | 094600 | 755312000 | 24250 | 24250 | 24300 | 24250 | 479 |
| 581 | 20241218 | 094500 | 743682450 | 24250 | 24250 | 24250 | 24250 | 65 |
| 582 | 20241218 | 094400 | 742106200 | 24300 | 24300 | 24300 | 24250 | 290 |
| 583 | 20241218 | 094300 | 735059400 | 24250 | 24250 | 24250 | 24250 | 142 |
| 584 | 20241218 | 094200 | 731615900 | 24250 | 24250 | 24300 | 24200 | 261 |
| 585 | 20241218 | 094100 | 725286900 | 24300 | 24250 | 24300 | 24250 | 190 |
| 586 | 20241218 | 094000 | 720679300 | 24250 | 24200 | 24250 | 24200 | 357 |
| 587 | 20241218 | 093900 | 712025350 | 24250 | 24250 | 24250 | 24250 | 67 |
| 588 | 20241218 | 093800 | 710400600 | 24250 | 24200 | 24250 | 24200 | 268 |
| 589 | 20241218 | 093700 | 703903200 | 24250 | 24250 | 24250 | 24200 | 103 |
| 590 | 20241218 | 093600 | 701409950 | 24250 | 24200 | 24250 | 24200 | 323 |
| 591 | 20241218 | 093500 | 693579250 | 24200 | 24250 | 24250 | 24200 | 281 |
| 592 | 20241218 | 093400 | 686765250 | 24200 | 24200 | 24250 | 24200 | 392 |
| 593 | 20241218 | 093300 | 677276300 | 24250 | 24250 | 24250 | 24200 | 314 |
| 594 | 20241218 | 093200 | 669662250 | 24200 | 24150 | 24200 | 24150 | 225 |
| 595 | 20241218 | 093100 | 664217500 | 24150 | 24200 | 24200 | 24150 | 872 |
| 596 | 20241218 | 093000 | 643117200 | 24250 | 24250 | 24250 | 24200 | 115 |
| 597 | 20241218 | 092900 | 640328900 | 24200 | 24250 | 24250 | 24200 | 322 |
| 598 | 20241218 | 092800 | 632521200 | 24200 | 24200 | 24200 | 24150 | 260 |
| 599 | 20241218 | 092700 | 626232400 | 24200 | 24200 | 24200 | 24150 | 1098 |
| 600 | 20241218 | 092600 | 599671250 | 24200 | 24250 | 24250 | 24200 | 230 |
| 601 | 20241218 | 092500 | 594094050 | 24200 | 24200 | 24250 | 24200 | 153 |
| 602 | 20241218 | 092400 | 590387150 | 24200 | 24250 | 24250 | 24200 | 205 |
| 603 | 20241218 | 092300 | 585416850 | 24250 | 24200 | 24300 | 24150 | 1600 |
| 604 | 20241218 | 092200 | 546612650 | 24150 | 24200 | 24250 | 24150 | 308 |
| 605 | 20241218 | 092100 | 539167550 | 24200 | 24200 | 24250 | 24150 | 479 |
| 606 | 20241218 | 092000 | 527579550 | 24200 | 24250 | 24250 | 24150 | 1499 |
| 607 | 20241218 | 091900 | 491287400 | 24250 | 24250 | 24300 | 24250 | 1410 |
| 608 | 20241218 | 091800 | 457083650 | 24300 | 24300 | 24300 | 24300 | 556 |
| 609 | 20241218 | 091700 | 443572850 | 24300 | 24250 | 24300 | 24250 | 478 |
| 610 | 20241218 | 091600 | 431960350 | 24300 | 24300 | 24300 | 24250 | 385 |
| 611 | 20241218 | 091500 | 422606000 | 24300 | 24350 | 24350 | 24300 | 684 |
| 612 | 20241218 | 091400 | 405965850 | 24350 | 24400 | 24400 | 24350 | 348 |
| 613 | 20241218 | 091300 | 397477550 | 24350 | 24400 | 24400 | 24350 | 589 |
| 614 | 20241218 | 091200 | 383108900 | 24400 | 24350 | 24450 | 24350 | 251 |
| 615 | 20241218 | 091100 | 376988750 | 24350 | 24250 | 24350 | 24250 | 715 |
| 616 | 20241218 | 091000 | 359606300 | 24250 | 24300 | 24350 | 24250 | 1437 |
| 617 | 20241218 | 090900 | 324661900 | 24300 | 24350 | 24350 | 24300 | 448 |
| 618 | 20241218 | 090800 | 313773000 | 24350 | 24250 | 24350 | 24250 | 169 |
| 619 | 20241218 | 090700 | 309666550 | 24300 | 24250 | 24300 | 24250 | 1027 |
| 620 | 20241218 | 090600 | 284728700 | 24250 | 24300 | 24300 | 24200 | 1244 |
| 621 | 20241218 | 090500 | 254587450 | 24300 | 24400 | 24400 | 24250 | 1612 |
| 622 | 20241218 | 090400 | 215397100 | 24400 | 24300 | 24450 | 24300 | 1441 |
| 623 | 20241218 | 090300 | 180237150 | 24300 | 24300 | 24400 | 24250 | 1374 |
| 624 | 20241218 | 090200 | 146744500 | 24350 | 24450 | 24500 | 24250 | 1421 |
| 625 | 20241218 | 090100 | 112083450 | 24400 | 24450 | 24550 | 24400 | 293 |
| 626 | 20241218 | 090000 | 104918250 | 24450 | 24750 | 24750 | 24400 | 4270 |