33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 3 | 20241209 | 190200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20241209 | 190100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20241209 | 190000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20241209 | 185900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20241209 | 185800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20241209 | 185700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20241209 | 185600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20241209 | 185500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20241209 | 185400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20241209 | 185300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20241209 | 185200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20241209 | 185100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20241209 | 185000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20241209 | 184900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20241209 | 184800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20241209 | 184700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20241209 | 184600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20241209 | 184500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20241209 | 184400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20241209 | 184300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20241209 | 184200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20241209 | 184100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20241209 | 184000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20241209 | 183900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20241209 | 183800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20241209 | 183700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20241209 | 183600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20241209 | 183500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20241209 | 183400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20241209 | 183300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 33 | 20241209 | 183200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20241209 | 183100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20241209 | 183000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20241209 | 182900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20241209 | 182800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20241209 | 182700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20241209 | 182600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20241209 | 182500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20241209 | 182400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20241209 | 182300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20241209 | 182200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20241209 | 182100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20241209 | 182000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20241209 | 181900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20241209 | 181800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20241209 | 181700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20241209 | 181600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20241209 | 181500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20241209 | 181400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20241209 | 181300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20241209 | 181200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20241209 | 181100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20241209 | 181000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20241209 | 180900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20241209 | 180800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20241209 | 180700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20241209 | 180600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20241209 | 180500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20241209 | 180400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20241209 | 180300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 63 | 20241209 | 180200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20241209 | 180100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20241209 | 180000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20241209 | 175900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20241209 | 175800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20241209 | 175700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20241209 | 175600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20241209 | 175500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20241209 | 175400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20241209 | 175300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20241209 | 175200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20241209 | 175100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20241209 | 175000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20241209 | 174900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20241209 | 174800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20241209 | 174700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20241209 | 174600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20241209 | 174500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20241209 | 174400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20241209 | 174300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20241209 | 174200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20241209 | 174100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20241209 | 174000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20241209 | 173900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20241209 | 173800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20241209 | 173700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20241209 | 173600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20241209 | 173500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20241209 | 173400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20241209 | 173300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 93 | 20241209 | 173200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20241209 | 173100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20241209 | 173000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20241209 | 172900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20241209 | 172800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20241209 | 172700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20241209 | 172600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20241209 | 172500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20241209 | 172400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20241209 | 172300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20241209 | 172200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20241209 | 172100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20241209 | 172000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20241209 | 171900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20241209 | 171800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20241209 | 171700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20241209 | 171600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20241209 | 171500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20241209 | 171400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20241209 | 171300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20241209 | 171200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20241209 | 171100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20241209 | 171000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20241209 | 170900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20241209 | 170800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20241209 | 170700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20241209 | 170600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20241209 | 170500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20241209 | 170400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20241209 | 170300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 123 | 20241209 | 170200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20241209 | 170100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20241209 | 170000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20241209 | 165900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20241209 | 165800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20241209 | 165700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20241209 | 165600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20241209 | 165500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20241209 | 165400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20241209 | 165300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20241209 | 165200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20241209 | 165100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20241209 | 165000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20241209 | 164900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20241209 | 164800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20241209 | 164700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20241209 | 164600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20241209 | 164500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20241209 | 164400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20241209 | 164300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20241209 | 164200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20241209 | 164100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20241209 | 164000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20241209 | 163900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20241209 | 163800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20241209 | 163700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20241209 | 163600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20241209 | 163500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20241209 | 163400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20241209 | 163300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 153 | 20241209 | 163200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20241209 | 163100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20241209 | 163000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20241209 | 162900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20241209 | 162800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20241209 | 162700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20241209 | 162600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20241209 | 162500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20241209 | 162400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20241209 | 162300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20241209 | 162200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20241209 | 162100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20241209 | 162000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20241209 | 161900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20241209 | 161800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20241209 | 161700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20241209 | 161600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20241209 | 161500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20241209 | 161400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20241209 | 161300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20241209 | 161200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20241209 | 161100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20241209 | 161000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20241209 | 160900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20241209 | 160800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20241209 | 160700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20241209 | 160600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20241209 | 160500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20241209 | 160400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20241209 | 160300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 183 | 20241209 | 160200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20241209 | 160100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20241209 | 160000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20241209 | 155900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20241209 | 155800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20241209 | 155700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20241209 | 155600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20241209 | 155500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20241209 | 155400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20241209 | 155300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20241209 | 155200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20241209 | 155100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20241209 | 155000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20241209 | 154900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20241209 | 154800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20241209 | 154700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20241209 | 154600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20241209 | 154500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20241209 | 154400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20241209 | 154300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20241209 | 154200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20241209 | 154100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20241209 | 154000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20241209 | 153900 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20241209 | 153800 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20241209 | 153700 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20241209 | 153600 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20241209 | 153500 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20241209 | 153400 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20241209 | 153300 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 213 | 20241209 | 153200 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20241209 | 153100 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20241209 | 153000 | 18698942900 | 45050 | 45050 | 45050 | 45050 | 11622 |
| 216 | 20241209 | 152900 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20241209 | 152800 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20241209 | 152700 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20241209 | 152600 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20241209 | 152500 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20241209 | 152400 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20241209 | 152300 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20241209 | 152200 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20241209 | 152100 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20241209 | 152000 | 18175371800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20241209 | 151900 | 18175371800 | 44900 | 45000 | 45000 | 44900 | 1571 |
| 227 | 20241209 | 151800 | 18104723900 | 44950 | 44950 | 45000 | 44900 | 857 |
| 228 | 20241209 | 151700 | 18066204200 | 44900 | 44850 | 45000 | 44850 | 1433 |
| 229 | 20241209 | 151600 | 18001776750 | 44900 | 44850 | 45000 | 44850 | 2843 |
| 230 | 20241209 | 151500 | 17874110300 | 44900 | 44850 | 44950 | 44850 | 996 |
| 231 | 20241209 | 151400 | 17829375900 | 44900 | 45000 | 45000 | 44900 | 867 |
| 232 | 20241209 | 151300 | 17790423700 | 45000 | 44950 | 45000 | 44900 | 447 |
| 233 | 20241209 | 151200 | 17770330050 | 44950 | 44950 | 45000 | 44900 | 261 |
| 234 | 20241209 | 151100 | 17758600100 | 44950 | 44950 | 45000 | 44900 | 257 |
| 235 | 20241209 | 151000 | 17747047550 | 44950 | 44950 | 45000 | 44900 | 2155 |
| 236 | 20241209 | 150900 | 17650247850 | 44900 | 45000 | 45000 | 44900 | 579 |
| 237 | 20241209 | 150800 | 17624218400 | 45000 | 44950 | 45000 | 44950 | 272 |
| 238 | 20241209 | 150700 | 17611982200 | 45000 | 44950 | 45000 | 44900 | 794 |
| 239 | 20241209 | 150600 | 17576286850 | 44950 | 44950 | 45000 | 44900 | 927 |
| 240 | 20241209 | 150500 | 17534617900 | 44950 | 45000 | 45000 | 44900 | 1159 |
| 241 | 20241209 | 150400 | 17482521050 | 45000 | 45050 | 45050 | 44900 | 2141 |
| 242 | 20241209 | 150300 | 17386253450 | 45000 | 45000 | 45000 | 44950 | 1970 |
| 243 | 20241209 | 150200 | 17297604500 | 45000 | 45000 | 45000 | 44950 | 701 |
| 244 | 20241209 | 150100 | 17266063750 | 44950 | 44950 | 45000 | 44950 | 2988 |
| 245 | 20241209 | 150000 | 17131607400 | 44950 | 44950 | 45000 | 44950 | 476 |
| 246 | 20241209 | 145900 | 17110195350 | 45000 | 45000 | 45000 | 44950 | 459 |
| 247 | 20241209 | 145800 | 17089554450 | 45000 | 44950 | 45000 | 44950 | 330 |
| 248 | 20241209 | 145700 | 17074716650 | 45000 | 44950 | 45000 | 44900 | 755 |
| 249 | 20241209 | 145600 | 17040779750 | 44950 | 44950 | 45000 | 44900 | 946 |
| 250 | 20241209 | 145500 | 16998258750 | 44900 | 44850 | 44950 | 44850 | 290 |
| 251 | 20241209 | 145400 | 16985237200 | 44850 | 44900 | 44950 | 44850 | 1365 |
| 252 | 20241209 | 145300 | 16923938500 | 44900 | 44900 | 44950 | 44900 | 268 |
| 253 | 20241209 | 145200 | 16911901200 | 44900 | 44900 | 45000 | 44900 | 669 |
| 254 | 20241209 | 145100 | 16881831900 | 44900 | 44900 | 45000 | 44900 | 750 |
| 255 | 20241209 | 145000 | 16848130700 | 44900 | 44900 | 45000 | 44900 | 925 |
| 256 | 20241209 | 144900 | 16806555100 | 44900 | 44900 | 44950 | 44900 | 559 |
| 257 | 20241209 | 144800 | 16781448050 | 44950 | 44900 | 44950 | 44900 | 531 |
| 258 | 20241209 | 144700 | 16757596050 | 44900 | 44950 | 45000 | 44900 | 813 |
| 259 | 20241209 | 144600 | 16721060350 | 45000 | 45000 | 45000 | 44950 | 328 |
| 260 | 20241209 | 144500 | 16706309950 | 44950 | 44900 | 45050 | 44900 | 686 |
| 261 | 20241209 | 144400 | 16675441700 | 44900 | 45000 | 45000 | 44900 | 425 |
| 262 | 20241209 | 144300 | 16656326300 | 45000 | 45000 | 45100 | 44950 | 1240 |
| 263 | 20241209 | 144200 | 16600518550 | 45100 | 45000 | 45100 | 44950 | 1137 |
| 264 | 20241209 | 144100 | 16549373350 | 45000 | 45000 | 45050 | 45000 | 117 |
| 265 | 20241209 | 144000 | 16544106800 | 45000 | 45050 | 45050 | 45000 | 968 |
| 266 | 20241209 | 143900 | 16500516650 | 45050 | 44950 | 45050 | 44950 | 360 |
| 267 | 20241209 | 143800 | 16484311150 | 44950 | 45000 | 45050 | 44950 | 380 |
| 268 | 20241209 | 143700 | 16467214000 | 44950 | 44950 | 45000 | 44950 | 669 |
| 269 | 20241209 | 143600 | 16437117050 | 44950 | 45000 | 45050 | 44950 | 365 |
| 270 | 20241209 | 143500 | 16420697450 | 45000 | 44950 | 45050 | 44950 | 176 |
| 271 | 20241209 | 143400 | 16412778150 | 45050 | 45000 | 45050 | 44950 | 496 |
| 272 | 20241209 | 143300 | 16390456700 | 44950 | 44950 | 45000 | 44950 | 228 |
| 273 | 20241209 | 143200 | 16380198500 | 44950 | 44950 | 45000 | 44950 | 123 |
| 274 | 20241209 | 143100 | 16374666450 | 44950 | 45050 | 45050 | 44950 | 245 |
| 275 | 20241209 | 143000 | 16363642050 | 45050 | 45000 | 45050 | 44950 | 545 |
| 276 | 20241209 | 142900 | 16339119250 | 45000 | 44950 | 45000 | 44950 | 441 |
| 277 | 20241209 | 142800 | 16319283450 | 44950 | 45000 | 45000 | 44950 | 221 |
| 278 | 20241209 | 142700 | 16309344700 | 44950 | 45000 | 45000 | 44950 | 97 |
| 279 | 20241209 | 142600 | 16304982150 | 44950 | 44900 | 45000 | 44900 | 123 |
| 280 | 20241209 | 142500 | 16299452650 | 44950 | 44950 | 45000 | 44900 | 1462 |
| 281 | 20241209 | 142400 | 16233727450 | 44950 | 45000 | 45000 | 44850 | 405 |
| 282 | 20241209 | 142300 | 16215527350 | 44950 | 44950 | 45000 | 44850 | 413 |
| 283 | 20241209 | 142200 | 16196979750 | 44850 | 44950 | 45000 | 44850 | 1192 |
| 284 | 20241209 | 142100 | 16143419650 | 44950 | 45000 | 45000 | 44950 | 123 |
| 285 | 20241209 | 142000 | 16137887200 | 45000 | 45000 | 45050 | 44950 | 360 |
| 286 | 20241209 | 141900 | 16121687450 | 45050 | 45000 | 45050 | 44950 | 468 |
| 287 | 20241209 | 141800 | 16100629100 | 44950 | 44950 | 45000 | 44950 | 329 |
| 288 | 20241209 | 141700 | 16085826300 | 45000 | 45000 | 45050 | 44950 | 366 |
| 289 | 20241209 | 141600 | 16069357850 | 45000 | 45000 | 45050 | 44950 | 471 |
| 290 | 20241209 | 141500 | 16048173000 | 44950 | 44950 | 45000 | 44950 | 115 |
| 291 | 20241209 | 141400 | 16043000600 | 45000 | 45200 | 45200 | 44950 | 309 |
| 292 | 20241209 | 141300 | 16029094450 | 44950 | 45000 | 45200 | 44950 | 399 |
| 293 | 20241209 | 141200 | 16011107900 | 45000 | 45050 | 45050 | 44950 | 382 |
| 294 | 20241209 | 141100 | 15993916400 | 45050 | 45050 | 45050 | 44950 | 272 |
| 295 | 20241209 | 141000 | 15981676350 | 45050 | 45150 | 45200 | 45000 | 999 |
| 296 | 20241209 | 140900 | 15936654950 | 45050 | 45050 | 45100 | 45000 | 191 |
| 297 | 20241209 | 140800 | 15928052200 | 45000 | 45100 | 45100 | 45000 | 81 |
| 298 | 20241209 | 140700 | 15924405050 | 45050 | 45050 | 45050 | 44950 | 195 |
| 299 | 20241209 | 140600 | 15915622350 | 45000 | 45000 | 45150 | 44950 | 761 |
| 300 | 20241209 | 140500 | 15881305400 | 45000 | 45000 | 45050 | 45000 | 288 |
| 301 | 20241209 | 140400 | 15868334850 | 45000 | 45000 | 45050 | 44950 | 126 |
| 302 | 20241209 | 140300 | 15862664150 | 45000 | 45000 | 45000 | 44950 | 139 |
| 303 | 20241209 | 140200 | 15856411300 | 45000 | 45000 | 45050 | 44950 | 373 |
| 304 | 20241209 | 140100 | 15839624100 | 45000 | 45100 | 45150 | 44950 | 718 |
| 305 | 20241209 | 140000 | 15807304400 | 45100 | 45050 | 45100 | 45000 | 147 |
| 306 | 20241209 | 135900 | 15800679700 | 45050 | 45050 | 45150 | 45000 | 367 |
| 307 | 20241209 | 135800 | 15784145800 | 45000 | 45050 | 45100 | 45000 | 209 |
| 308 | 20241209 | 135700 | 15774725600 | 45100 | 45050 | 45100 | 45000 | 611 |
| 309 | 20241209 | 135600 | 15747188550 | 45050 | 45100 | 45100 | 45000 | 170 |
| 310 | 20241209 | 135500 | 15739531850 | 45050 | 45200 | 45200 | 45050 | 242 |
| 311 | 20241209 | 135400 | 15728616150 | 45200 | 45100 | 45200 | 45000 | 589 |
| 312 | 20241209 | 135300 | 15702046250 | 45000 | 45050 | 45100 | 45000 | 324 |
| 313 | 20241209 | 135200 | 15687449600 | 45000 | 44950 | 45100 | 44950 | 999 |
| 314 | 20241209 | 135100 | 15642490100 | 45000 | 45000 | 45000 | 44950 | 232 |
| 315 | 20241209 | 135000 | 15632053900 | 45000 | 45000 | 45000 | 44950 | 396 |
| 316 | 20241209 | 134900 | 15614241550 | 45000 | 45000 | 45000 | 44950 | 145 |
| 317 | 20241209 | 134800 | 15607719600 | 45000 | 45000 | 45000 | 44950 | 201 |
| 318 | 20241209 | 134700 | 15598680900 | 44950 | 45000 | 45000 | 44950 | 212 |
| 319 | 20241209 | 134600 | 15589150050 | 45000 | 45000 | 45000 | 44950 | 261 |
| 320 | 20241209 | 134500 | 15577408250 | 45000 | 44950 | 45000 | 44950 | 187 |
| 321 | 20241209 | 134400 | 15569001950 | 44950 | 45000 | 45000 | 44950 | 898 |
| 322 | 20241209 | 134300 | 15528601150 | 44950 | 44950 | 45000 | 44900 | 516 |
| 323 | 20241209 | 134200 | 15505408700 | 44950 | 44850 | 45000 | 44850 | 636 |
| 324 | 20241209 | 134100 | 15476848700 | 44900 | 44900 | 44900 | 44850 | 249 |
| 325 | 20241209 | 134000 | 15465679950 | 44850 | 44900 | 44900 | 44800 | 943 |
| 326 | 20241209 | 133900 | 15423424950 | 44900 | 44850 | 45000 | 44850 | 332 |
| 327 | 20241209 | 133800 | 15408511700 | 44800 | 44800 | 44850 | 44800 | 321 |
| 328 | 20241209 | 133700 | 15394126850 | 44800 | 44900 | 44900 | 44800 | 1123 |
| 329 | 20241209 | 133600 | 15343760200 | 44900 | 44900 | 44900 | 44850 | 101 |
| 330 | 20241209 | 133500 | 15339226850 | 44900 | 44850 | 45050 | 44850 | 646 |
| 331 | 20241209 | 133400 | 15310194950 | 44900 | 44950 | 44950 | 44850 | 82 |
| 332 | 20241209 | 133300 | 15306515250 | 44950 | 44800 | 44950 | 44800 | 1060 |
| 333 | 20241209 | 133200 | 15258994150 | 44850 | 44900 | 45000 | 44850 | 342 |
| 334 | 20241209 | 133100 | 15243629200 | 44900 | 44850 | 44900 | 44800 | 600 |
| 335 | 20241209 | 133000 | 15216738650 | 44850 | 45000 | 45000 | 44800 | 5331 |
| 336 | 20241209 | 132900 | 14977747950 | 44950 | 45050 | 45100 | 44950 | 76 |
| 337 | 20241209 | 132800 | 14974328550 | 45050 | 45000 | 45050 | 44950 | 411 |
| 338 | 20241209 | 132700 | 14955833550 | 44950 | 44950 | 45050 | 44950 | 1843 |
| 339 | 20241209 | 132600 | 14872852500 | 45000 | 45000 | 45000 | 44950 | 112 |
| 340 | 20241209 | 132500 | 14867816100 | 45000 | 45000 | 45000 | 44950 | 70 |
| 341 | 20241209 | 132400 | 14864668000 | 44950 | 45000 | 45050 | 44900 | 584 |
| 342 | 20241209 | 132300 | 14838407700 | 45000 | 45000 | 45100 | 44950 | 529 |
| 343 | 20241209 | 132200 | 14814590900 | 45000 | 45050 | 45050 | 44950 | 111 |
| 344 | 20241209 | 132100 | 14809598350 | 45000 | 45000 | 45000 | 44950 | 796 |
| 345 | 20241209 | 132000 | 14773783750 | 45000 | 44950 | 45000 | 44900 | 583 |
| 346 | 20241209 | 131900 | 14747568200 | 44900 | 44950 | 44950 | 44850 | 2018 |
| 347 | 20241209 | 131800 | 14656905250 | 44950 | 44850 | 44950 | 44850 | 3185 |
| 348 | 20241209 | 131700 | 14513917750 | 44850 | 44900 | 44900 | 44850 | 435 |
| 349 | 20241209 | 131600 | 14494392350 | 44900 | 44850 | 44900 | 44850 | 1013 |
| 350 | 20241209 | 131500 | 14448931700 | 44900 | 44850 | 44900 | 44800 | 312 |
| 351 | 20241209 | 131400 | 14434938700 | 44800 | 44850 | 44900 | 44800 | 342 |
| 352 | 20241209 | 131300 | 14419599650 | 44850 | 44850 | 44900 | 44800 | 1047 |
| 353 | 20241209 | 131200 | 14372641650 | 44850 | 44800 | 44900 | 44800 | 425 |
| 354 | 20241209 | 131100 | 14353579550 | 44850 | 44850 | 44900 | 44800 | 291 |
| 355 | 20241209 | 131000 | 14340530150 | 44850 | 44900 | 44900 | 44800 | 462 |
| 356 | 20241209 | 130900 | 14319814250 | 44850 | 44850 | 44900 | 44850 | 908 |
| 357 | 20241209 | 130800 | 14279089050 | 44900 | 44850 | 44900 | 44850 | 446 |
| 358 | 20241209 | 130700 | 14259075300 | 44850 | 44900 | 44900 | 44850 | 406 |
| 359 | 20241209 | 130600 | 14240861500 | 44850 | 44850 | 44900 | 44800 | 2230 |
| 360 | 20241209 | 130500 | 14140852550 | 44850 | 44900 | 44950 | 44850 | 2922 |
| 361 | 20241209 | 130400 | 14009656400 | 44950 | 45050 | 45050 | 44900 | 3544 |
| 362 | 20241209 | 130300 | 13850248250 | 45050 | 45050 | 45050 | 45000 | 303 |
| 363 | 20241209 | 130200 | 13836608500 | 45000 | 45050 | 45050 | 45000 | 547 |
| 364 | 20241209 | 130100 | 13811985350 | 45000 | 45050 | 45050 | 45000 | 622 |
| 365 | 20241209 | 130000 | 13783982100 | 45050 | 45050 | 45050 | 45000 | 324 |
| 366 | 20241209 | 125900 | 13769397500 | 45000 | 45050 | 45050 | 45000 | 171 |
| 367 | 20241209 | 125800 | 13761696100 | 45050 | 45050 | 45050 | 45000 | 745 |
| 368 | 20241209 | 125700 | 13728170400 | 45000 | 45000 | 45050 | 45000 | 491 |
| 369 | 20241209 | 125600 | 13706072400 | 45000 | 45000 | 45050 | 45000 | 274 |
| 370 | 20241209 | 125500 | 13693734350 | 45050 | 45050 | 45100 | 45050 | 336 |
| 371 | 20241209 | 125400 | 13678597050 | 45050 | 45100 | 45100 | 45050 | 2072 |
| 372 | 20241209 | 125300 | 13585195200 | 45150 | 45100 | 45150 | 45100 | 170 |
| 373 | 20241209 | 125200 | 13577524900 | 45100 | 45150 | 45150 | 45100 | 284 |
| 374 | 20241209 | 125100 | 13564711800 | 45100 | 45100 | 45150 | 45100 | 464 |
| 375 | 20241209 | 125000 | 13543783950 | 45150 | 45150 | 45150 | 45100 | 180 |
| 376 | 20241209 | 124900 | 13535664400 | 45100 | 45100 | 45150 | 45100 | 226 |
| 377 | 20241209 | 124800 | 13525462400 | 45100 | 45100 | 45150 | 45100 | 225 |
| 378 | 20241209 | 124700 | 13515313900 | 45100 | 45100 | 45150 | 45100 | 169 |
| 379 | 20241209 | 124600 | 13507690150 | 45100 | 45150 | 45150 | 45100 | 219 |
| 380 | 20241209 | 124500 | 13497809400 | 45100 | 45050 | 45150 | 45050 | 247 |
| 381 | 20241209 | 124400 | 13486669700 | 45100 | 45150 | 45150 | 45050 | 58 |
| 382 | 20241209 | 124300 | 13484054300 | 45050 | 45150 | 45150 | 45050 | 817 |
| 383 | 20241209 | 124200 | 13447213300 | 45100 | 45050 | 45150 | 45050 | 205 |
| 384 | 20241209 | 124100 | 13437968650 | 45050 | 45100 | 45100 | 45050 | 83 |
| 385 | 20241209 | 124000 | 13434228300 | 45100 | 45100 | 45100 | 45050 | 648 |
| 386 | 20241209 | 123900 | 13405022550 | 45100 | 45100 | 45100 | 45050 | 172 |
| 387 | 20241209 | 123800 | 13397269650 | 45100 | 45150 | 45150 | 45050 | 290 |
| 388 | 20241209 | 123700 | 13384194950 | 45100 | 45100 | 45150 | 45050 | 230 |
| 389 | 20241209 | 123600 | 13373830850 | 45050 | 45150 | 45150 | 45050 | 103 |
| 390 | 20241209 | 123500 | 13369186100 | 45100 | 45150 | 45150 | 45050 | 224 |
| 391 | 20241209 | 123400 | 13359084450 | 45100 | 45150 | 45150 | 45050 | 459 |
| 392 | 20241209 | 123300 | 13338383050 | 45100 | 45100 | 45150 | 45050 | 234 |
| 393 | 20241209 | 123200 | 13327834150 | 45100 | 45100 | 45100 | 45050 | 532 |
| 394 | 20241209 | 123100 | 13303841800 | 45150 | 45100 | 45150 | 45100 | 286 |
| 395 | 20241209 | 123000 | 13290942750 | 45100 | 45100 | 45150 | 45100 | 187 |
| 396 | 20241209 | 122900 | 13282508200 | 45150 | 45050 | 45150 | 45050 | 331 |
| 397 | 20241209 | 122800 | 13267588750 | 45100 | 45100 | 45100 | 45050 | 227 |
| 398 | 20241209 | 122700 | 13257357950 | 45100 | 45100 | 45100 | 45050 | 148 |
| 399 | 20241209 | 122600 | 13250688050 | 45100 | 45050 | 45100 | 45050 | 132 |
| 400 | 20241209 | 122500 | 13244735950 | 45100 | 45100 | 45100 | 45050 | 277 |
| 401 | 20241209 | 122400 | 13232250400 | 45100 | 45100 | 45100 | 45050 | 117 |
| 402 | 20241209 | 122300 | 13226978400 | 45100 | 45050 | 45150 | 45050 | 311 |
| 403 | 20241209 | 122200 | 13212956150 | 45050 | 45150 | 45150 | 45050 | 215 |
| 404 | 20241209 | 122100 | 13203268350 | 45050 | 45100 | 45150 | 45050 | 199 |
| 405 | 20241209 | 122000 | 13194294750 | 45100 | 45050 | 45150 | 45050 | 285 |
| 406 | 20241209 | 121900 | 13181441900 | 45050 | 45100 | 45100 | 45000 | 2405 |
| 407 | 20241209 | 121800 | 13073188450 | 45050 | 45050 | 45150 | 45050 | 201 |
| 408 | 20241209 | 121700 | 13064129350 | 45100 | 45100 | 45100 | 45050 | 62 |
| 409 | 20241209 | 121600 | 13061334500 | 45100 | 45100 | 45150 | 45050 | 339 |
| 410 | 20241209 | 121500 | 13046050900 | 45100 | 45100 | 45150 | 45050 | 325 |
| 411 | 20241209 | 121400 | 13031393500 | 45150 | 45100 | 45150 | 45050 | 125 |
| 412 | 20241209 | 121300 | 13025759250 | 45050 | 45050 | 45100 | 45000 | 393 |
| 413 | 20241209 | 121200 | 13008056050 | 45050 | 45150 | 45150 | 45000 | 127 |
| 414 | 20241209 | 121100 | 13002329950 | 45100 | 45050 | 45100 | 45000 | 205 |
| 415 | 20241209 | 121000 | 12993089000 | 45050 | 45100 | 45100 | 45000 | 433 |
| 416 | 20241209 | 120900 | 12973596850 | 45100 | 45050 | 45100 | 45050 | 53 |
| 417 | 20241209 | 120800 | 12971208950 | 45050 | 45100 | 45100 | 45050 | 131 |
| 418 | 20241209 | 120700 | 12965306250 | 45100 | 45050 | 45100 | 45000 | 1041 |
| 419 | 20241209 | 120600 | 12918396750 | 45050 | 45000 | 45050 | 45000 | 1983 |
| 420 | 20241209 | 120500 | 12829075800 | 45000 | 45000 | 45050 | 45000 | 578 |
| 421 | 20241209 | 120400 | 12803052300 | 45000 | 45000 | 45050 | 44950 | 3065 |
| 422 | 20241209 | 120300 | 12665008400 | 45000 | 45000 | 45050 | 44950 | 564 |
| 423 | 20241209 | 120200 | 12639628950 | 44950 | 44950 | 45000 | 44950 | 597 |
| 424 | 20241209 | 120100 | 12612793500 | 44950 | 45000 | 45050 | 44950 | 640 |
| 425 | 20241209 | 120000 | 12584013500 | 45050 | 45050 | 45050 | 45000 | 583 |
| 426 | 20241209 | 115900 | 12557757600 | 45050 | 45000 | 45050 | 45000 | 161 |
| 427 | 20241209 | 115800 | 12550511450 | 45050 | 45000 | 45050 | 45000 | 177 |
| 428 | 20241209 | 115700 | 12542546150 | 45000 | 45050 | 45050 | 44950 | 1214 |
| 429 | 20241209 | 115600 | 12487927950 | 45050 | 45050 | 45050 | 45000 | 250 |
| 430 | 20241209 | 115500 | 12476676250 | 45000 | 45000 | 45050 | 45000 | 297 |
| 431 | 20241209 | 115400 | 12463308600 | 45000 | 45000 | 45050 | 45000 | 692 |
| 432 | 20241209 | 115300 | 12432167950 | 45000 | 45000 | 45000 | 44900 | 1625 |
| 433 | 20241209 | 115200 | 12359126100 | 45000 | 44950 | 45000 | 44950 | 162 |
| 434 | 20241209 | 115100 | 12351843150 | 44950 | 45000 | 45050 | 44950 | 1152 |
| 435 | 20241209 | 115000 | 12300012550 | 45050 | 45050 | 45050 | 45000 | 416 |
| 436 | 20241209 | 114900 | 12281288350 | 45050 | 45050 | 45050 | 45000 | 259 |
| 437 | 20241209 | 114800 | 12269625300 | 45050 | 45200 | 45200 | 45000 | 3000 |
| 438 | 20241209 | 114700 | 12134335900 | 45200 | 45200 | 45250 | 45150 | 1162 |
| 439 | 20241209 | 114600 | 12081816150 | 45200 | 45200 | 45250 | 45200 | 214 |
| 440 | 20241209 | 114500 | 12072138450 | 45250 | 45200 | 45250 | 45150 | 624 |
| 441 | 20241209 | 114400 | 12043941500 | 45200 | 45150 | 45200 | 45150 | 222 |
| 442 | 20241209 | 114300 | 12033915800 | 45150 | 45150 | 45200 | 45100 | 875 |
| 443 | 20241209 | 114200 | 11994422850 | 45200 | 45150 | 45250 | 45100 | 302 |
| 444 | 20241209 | 114100 | 11980789200 | 45150 | 45250 | 45250 | 45150 | 1115 |
| 445 | 20241209 | 114000 | 11930405450 | 45200 | 45200 | 45300 | 45200 | 113 |
| 446 | 20241209 | 113900 | 11925293400 | 45250 | 45200 | 45300 | 45200 | 242 |
| 447 | 20241209 | 113800 | 11914340350 | 45250 | 45200 | 45300 | 45200 | 491 |
| 448 | 20241209 | 113700 | 11892135400 | 45250 | 45200 | 45300 | 45150 | 93 |
| 449 | 20241209 | 113600 | 11887927950 | 45200 | 45150 | 45350 | 45150 | 1895 |
| 450 | 20241209 | 113500 | 11802239400 | 45200 | 45150 | 45200 | 45150 | 690 |
| 451 | 20241209 | 113400 | 11771058250 | 45200 | 45150 | 45200 | 45100 | 477 |
| 452 | 20241209 | 113300 | 11749538650 | 45100 | 45150 | 45150 | 45100 | 343 |
| 453 | 20241209 | 113200 | 11734066250 | 45100 | 45150 | 45150 | 45050 | 408 |
| 454 | 20241209 | 113100 | 11715660900 | 45150 | 45300 | 45300 | 44950 | 49561 |
| 455 | 20241209 | 113000 | 9484455050 | 45300 | 45300 | 45400 | 45300 | 1436 |
| 456 | 20241209 | 112900 | 9419331950 | 45350 | 45350 | 45350 | 45300 | 154 |
| 457 | 20241209 | 112800 | 9412355450 | 45350 | 45300 | 45350 | 45300 | 282 |
| 458 | 20241209 | 112700 | 9399576400 | 45350 | 45250 | 45350 | 45250 | 3622 |
| 459 | 20241209 | 112600 | 9235354200 | 45300 | 45300 | 45300 | 45250 | 337 |
| 460 | 20241209 | 112500 | 9220104100 | 45300 | 45200 | 45300 | 45200 | 243 |
| 461 | 20241209 | 112400 | 9209108150 | 45250 | 45250 | 45300 | 45200 | 560 |
| 462 | 20241209 | 112300 | 9183782800 | 45250 | 45300 | 45350 | 45200 | 1176 |
| 463 | 20241209 | 112200 | 9130557900 | 45300 | 45300 | 45300 | 45250 | 272 |
| 464 | 20241209 | 112100 | 9118241700 | 45300 | 45350 | 45350 | 45050 | 6286 |
| 465 | 20241209 | 112000 | 8834573850 | 45300 | 45350 | 45350 | 45300 | 210 |
| 466 | 20241209 | 111900 | 8825059700 | 45350 | 45350 | 45400 | 45300 | 661 |
| 467 | 20241209 | 111800 | 8795085350 | 45350 | 45350 | 45400 | 45300 | 394 |
| 468 | 20241209 | 111700 | 8777211150 | 45350 | 45300 | 45350 | 45250 | 334 |
| 469 | 20241209 | 111600 | 8762083250 | 45300 | 45350 | 45350 | 45250 | 426 |
| 470 | 20241209 | 111500 | 8742786600 | 45300 | 45250 | 45300 | 45250 | 784 |
| 471 | 20241209 | 111400 | 8707281250 | 45300 | 45300 | 45300 | 45250 | 340 |
| 472 | 20241209 | 111300 | 8691892250 | 45300 | 45300 | 45300 | 45250 | 195 |
| 473 | 20241209 | 111200 | 8683064100 | 45300 | 45300 | 45300 | 45250 | 123 |
| 474 | 20241209 | 111100 | 8677494100 | 45300 | 45300 | 45350 | 45250 | 278 |
| 475 | 20241209 | 111000 | 8664904150 | 45300 | 45300 | 45300 | 45250 | 126 |
| 476 | 20241209 | 110900 | 8659201450 | 45250 | 45300 | 45350 | 45250 | 1357 |
| 477 | 20241209 | 110800 | 8597736500 | 45300 | 45200 | 45300 | 45200 | 544 |
| 478 | 20241209 | 110700 | 8573127550 | 45150 | 45400 | 45400 | 45100 | 10352 |
| 479 | 20241209 | 110600 | 8104933600 | 45350 | 45350 | 45400 | 45350 | 106 |
| 480 | 20241209 | 110500 | 8100125650 | 45350 | 45400 | 45400 | 45350 | 383 |
| 481 | 20241209 | 110400 | 8082746800 | 45450 | 45400 | 45450 | 45400 | 445 |
| 482 | 20241209 | 110300 | 8062541150 | 45450 | 45450 | 45450 | 45400 | 568 |
| 483 | 20241209 | 110200 | 8036753350 | 45400 | 45450 | 45450 | 45400 | 237 |
| 484 | 20241209 | 110100 | 8025991250 | 45450 | 45450 | 45450 | 45400 | 212 |
| 485 | 20241209 | 110000 | 8016357950 | 45450 | 45350 | 45450 | 45350 | 1087 |
| 486 | 20241209 | 105900 | 7967026450 | 45350 | 45450 | 45450 | 45350 | 195 |
| 487 | 20241209 | 105800 | 7958173000 | 45400 | 45400 | 45450 | 45350 | 4284 |
| 488 | 20241209 | 105700 | 7763882800 | 45450 | 45400 | 45450 | 45350 | 1780 |
| 489 | 20241209 | 105600 | 7683075200 | 45400 | 45450 | 45450 | 45400 | 2398 |
| 490 | 20241209 | 105500 | 7574201350 | 45450 | 45450 | 45450 | 45400 | 151 |
| 491 | 20241209 | 105400 | 7567338950 | 45450 | 45450 | 45450 | 45400 | 536 |
| 492 | 20241209 | 105300 | 7543000600 | 45500 | 45450 | 45500 | 45400 | 778 |
| 493 | 20241209 | 105200 | 7507640150 | 45450 | 45450 | 45550 | 45450 | 289 |
| 494 | 20241209 | 105100 | 7494493950 | 45500 | 45500 | 45500 | 45450 | 355 |
| 495 | 20241209 | 105000 | 7478350750 | 45450 | 45500 | 45500 | 45450 | 104 |
| 496 | 20241209 | 104900 | 7473619850 | 45450 | 45450 | 45500 | 45400 | 3227 |
| 497 | 20241209 | 104800 | 7326963500 | 45500 | 45550 | 45600 | 45450 | 6913 |
| 498 | 20241209 | 104700 | 7012374750 | 45550 | 45700 | 45700 | 45550 | 8799 |
| 499 | 20241209 | 104600 | 6610901550 | 45700 | 45750 | 45750 | 45650 | 1740 |
| 500 | 20241209 | 104500 | 6531392300 | 45750 | 45750 | 45750 | 45700 | 464 |
| 501 | 20241209 | 104400 | 6510170650 | 45750 | 45750 | 45750 | 45700 | 66 |
| 502 | 20241209 | 104300 | 6507152550 | 45750 | 45700 | 45750 | 45700 | 79 |
| 503 | 20241209 | 104200 | 6503539700 | 45750 | 45700 | 45750 | 45650 | 1224 |
| 504 | 20241209 | 104100 | 6447625750 | 45700 | 45750 | 45800 | 45700 | 5148 |
| 505 | 20241209 | 104000 | 6212283800 | 45800 | 45750 | 45800 | 45750 | 1153 |
| 506 | 20241209 | 103900 | 6159497150 | 45750 | 45850 | 45850 | 45750 | 6229 |
| 507 | 20241209 | 103800 | 5874252200 | 45850 | 45850 | 45850 | 45800 | 113 |
| 508 | 20241209 | 103700 | 5869071800 | 45900 | 45850 | 45900 | 45800 | 2710 |
| 509 | 20241209 | 103600 | 5744828500 | 45850 | 45900 | 45900 | 45850 | 707 |
| 510 | 20241209 | 103500 | 5712408150 | 45900 | 45850 | 45900 | 45850 | 26 |
| 511 | 20241209 | 103400 | 5711215400 | 45850 | 45850 | 45900 | 45800 | 39 |
| 512 | 20241209 | 103300 | 5709427250 | 45800 | 45850 | 45900 | 45800 | 292 |
| 513 | 20241209 | 103200 | 5696042050 | 45850 | 45800 | 45900 | 45800 | 295 |
| 514 | 20241209 | 103100 | 5682521200 | 45850 | 45800 | 45900 | 45800 | 886 |
| 515 | 20241209 | 103000 | 5641867550 | 45850 | 45850 | 45900 | 45800 | 783 |
| 516 | 20241209 | 102900 | 5605967300 | 45850 | 45850 | 45900 | 45850 | 155 |
| 517 | 20241209 | 102800 | 5598856100 | 45850 | 45850 | 45900 | 45800 | 1182 |
| 518 | 20241209 | 102700 | 5544661000 | 45850 | 45850 | 45850 | 45800 | 1723 |
| 519 | 20241209 | 102600 | 5465668800 | 45900 | 45900 | 45950 | 45900 | 1364 |
| 520 | 20241209 | 102500 | 5403060900 | 45900 | 45900 | 45950 | 45900 | 918 |
| 521 | 20241209 | 102400 | 5360915500 | 45900 | 45900 | 45900 | 45850 | 293 |
| 522 | 20241209 | 102300 | 5347473850 | 45900 | 45900 | 45900 | 45850 | 448 |
| 523 | 20241209 | 102200 | 5326915550 | 45850 | 45900 | 45900 | 45850 | 641 |
| 524 | 20241209 | 102100 | 5297495200 | 45900 | 45850 | 45900 | 45850 | 167 |
| 525 | 20241209 | 102000 | 5289837500 | 45800 | 45800 | 45900 | 45800 | 533 |
| 526 | 20241209 | 101900 | 5265410950 | 45800 | 45800 | 45850 | 45800 | 243 |
| 527 | 20241209 | 101800 | 5254270500 | 45850 | 45900 | 45900 | 45800 | 4470 |
| 528 | 20241209 | 101700 | 5049442400 | 45850 | 45900 | 45900 | 45850 | 258 |
| 529 | 20241209 | 101600 | 5037610700 | 45900 | 45950 | 45950 | 45850 | 5340 |
| 530 | 20241209 | 101500 | 4792471950 | 45950 | 46000 | 46000 | 45950 | 281 |
| 531 | 20241209 | 101400 | 4779551900 | 45950 | 46050 | 46050 | 45950 | 1534 |
| 532 | 20241209 | 101300 | 4709062950 | 45950 | 46000 | 46050 | 45950 | 207 |
| 533 | 20241209 | 101200 | 4699544200 | 46000 | 46000 | 46050 | 45950 | 1093 |
| 534 | 20241209 | 101100 | 4649265850 | 46050 | 46000 | 46050 | 46000 | 529 |
| 535 | 20241209 | 101000 | 4624916850 | 46000 | 46000 | 46050 | 46000 | 200 |
| 536 | 20241209 | 100900 | 4615714250 | 46000 | 46100 | 46100 | 46000 | 1201 |
| 537 | 20241209 | 100800 | 4560405350 | 46100 | 46100 | 46100 | 46050 | 69 |
| 538 | 20241209 | 100700 | 4557224550 | 46050 | 46100 | 46100 | 46050 | 358 |
| 539 | 20241209 | 100600 | 4540738200 | 46100 | 46050 | 46100 | 46000 | 186 |
| 540 | 20241209 | 100500 | 4532173150 | 46050 | 46050 | 46050 | 46000 | 157 |
| 541 | 20241209 | 100400 | 4524949000 | 46050 | 46050 | 46050 | 46000 | 732 |
| 542 | 20241209 | 100300 | 4491272650 | 46050 | 46000 | 46050 | 45950 | 582 |
| 543 | 20241209 | 100200 | 4464481550 | 46000 | 46100 | 46150 | 46000 | 2992 |
| 544 | 20241209 | 100100 | 4326712400 | 46100 | 46100 | 46150 | 46050 | 119 |
| 545 | 20241209 | 100000 | 4321227450 | 46100 | 46100 | 46150 | 46050 | 229 |
| 546 | 20241209 | 095900 | 4310669800 | 46100 | 46100 | 46150 | 46100 | 303 |
| 547 | 20241209 | 095800 | 4296700200 | 46100 | 46000 | 46100 | 46000 | 52 |
| 548 | 20241209 | 095700 | 4294306300 | 46050 | 46000 | 46050 | 46000 | 386 |
| 549 | 20241209 | 095600 | 4276545650 | 46000 | 45950 | 46000 | 45950 | 169 |
| 550 | 20241209 | 095500 | 4268772600 | 46000 | 45950 | 46050 | 45900 | 1399 |
| 551 | 20241209 | 095400 | 4204489750 | 45900 | 46000 | 46050 | 45900 | 2822 |
| 552 | 20241209 | 095300 | 4074818300 | 46050 | 46050 | 46100 | 46000 | 1416 |
| 553 | 20241209 | 095200 | 4009648350 | 46100 | 46100 | 46100 | 46050 | 218 |
| 554 | 20241209 | 095100 | 3999605200 | 46100 | 46050 | 46100 | 46050 | 408 |
| 555 | 20241209 | 095000 | 3980814750 | 46100 | 46100 | 46150 | 46000 | 1404 |
| 556 | 20241209 | 094900 | 3916154450 | 46150 | 46250 | 46300 | 46100 | 1201 |
| 557 | 20241209 | 094800 | 3860692750 | 46250 | 46250 | 46300 | 46250 | 307 |
| 558 | 20241209 | 094700 | 3846488350 | 46200 | 46250 | 46300 | 46200 | 339 |
| 559 | 20241209 | 094600 | 3830815900 | 46250 | 46300 | 46300 | 46200 | 266 |
| 560 | 20241209 | 094500 | 3818514350 | 46300 | 46250 | 46300 | 46200 | 239 |
| 561 | 20241209 | 094400 | 3807459600 | 46250 | 46250 | 46300 | 46200 | 352 |
| 562 | 20241209 | 094300 | 3791187200 | 46200 | 46200 | 46300 | 46150 | 326 |
| 563 | 20241209 | 094200 | 3776122750 | 46250 | 46250 | 46300 | 46200 | 988 |
| 564 | 20241209 | 094100 | 3730427750 | 46250 | 46150 | 46350 | 46150 | 798 |
| 565 | 20241209 | 094000 | 3693556550 | 46200 | 46300 | 46450 | 46200 | 2369 |
| 566 | 20241209 | 093900 | 3583857700 | 46350 | 46300 | 46350 | 46250 | 351 |
| 567 | 20241209 | 093800 | 3567606750 | 46300 | 46350 | 46350 | 46250 | 441 |
| 568 | 20241209 | 093700 | 3547178750 | 46350 | 46300 | 46350 | 46200 | 357 |
| 569 | 20241209 | 093600 | 3530651300 | 46200 | 46200 | 46300 | 46150 | 813 |
| 570 | 20241209 | 093500 | 3493087400 | 46200 | 46150 | 46200 | 46100 | 116 |
| 571 | 20241209 | 093400 | 3487734500 | 46200 | 46150 | 46200 | 46150 | 1390 |
| 572 | 20241209 | 093300 | 3423584800 | 46150 | 46000 | 46150 | 45950 | 2131 |
| 573 | 20241209 | 093200 | 3325435100 | 45950 | 45950 | 45950 | 45900 | 588 |
| 574 | 20241209 | 093100 | 3298426100 | 45950 | 45950 | 46000 | 45900 | 1660 |
| 575 | 20241209 | 093000 | 3222202000 | 46000 | 45950 | 46000 | 45900 | 936 |
| 576 | 20241209 | 092900 | 3179190650 | 45950 | 45900 | 46000 | 45850 | 1130 |
| 577 | 20241209 | 092800 | 3127283000 | 45900 | 45850 | 45900 | 45850 | 748 |
| 578 | 20241209 | 092700 | 3092978900 | 45900 | 46000 | 46050 | 45850 | 832 |
| 579 | 20241209 | 092600 | 3054756800 | 46000 | 46000 | 46100 | 45850 | 3310 |
| 580 | 20241209 | 092500 | 2902771850 | 46000 | 46100 | 46100 | 46000 | 1044 |
| 581 | 20241209 | 092400 | 2854737350 | 46100 | 46050 | 46100 | 45950 | 5739 |
| 582 | 20241209 | 092300 | 2590747550 | 46050 | 46200 | 46200 | 46050 | 5864 |
| 583 | 20241209 | 092200 | 2320426800 | 46200 | 46350 | 46350 | 46200 | 2812 |
| 584 | 20241209 | 092100 | 2190352400 | 46350 | 46450 | 46450 | 46300 | 2449 |
| 585 | 20241209 | 092000 | 2076804000 | 46400 | 46400 | 46450 | 46400 | 520 |
| 586 | 20241209 | 091900 | 2052660700 | 46500 | 46400 | 46500 | 46400 | 108 |
| 587 | 20241209 | 091800 | 2047647000 | 46400 | 46500 | 46500 | 46400 | 1941 |
| 588 | 20241209 | 091700 | 1957547800 | 46500 | 46500 | 46600 | 46400 | 724 |
| 589 | 20241209 | 091600 | 1923894200 | 46500 | 46550 | 46650 | 46500 | 901 |
| 590 | 20241209 | 091500 | 1881970200 | 46650 | 46600 | 46650 | 46550 | 601 |
| 591 | 20241209 | 091400 | 1853963700 | 46600 | 46550 | 46600 | 46450 | 568 |
| 592 | 20241209 | 091300 | 1827523250 | 46500 | 46500 | 46600 | 46400 | 1298 |
| 593 | 20241209 | 091200 | 1767157100 | 46600 | 46550 | 46600 | 46500 | 789 |
| 594 | 20241209 | 091100 | 1730416650 | 46550 | 46500 | 46600 | 46350 | 1155 |
| 595 | 20241209 | 091000 | 1676724350 | 46550 | 46500 | 46550 | 46450 | 1870 |
| 596 | 20241209 | 090900 | 1589773600 | 46450 | 46500 | 46700 | 46450 | 1177 |
| 597 | 20241209 | 090800 | 1535002550 | 46500 | 46500 | 46600 | 46500 | 1086 |
| 598 | 20241209 | 090700 | 1484480900 | 46550 | 46500 | 46750 | 46500 | 4511 |
| 599 | 20241209 | 090600 | 1274189700 | 46500 | 46500 | 46600 | 46400 | 1248 |
| 600 | 20241209 | 090500 | 1216140650 | 46500 | 46450 | 46500 | 46400 | 7171 |
| 601 | 20241209 | 090400 | 882741450 | 46450 | 46400 | 46500 | 46350 | 1766 |
| 602 | 20241209 | 090300 | 800741350 | 46450 | 46350 | 46450 | 46300 | 3165 |
| 603 | 20241209 | 090200 | 653882000 | 46400 | 46300 | 46450 | 46250 | 3900 |
| 604 | 20241209 | 090100 | 473029250 | 46350 | 46450 | 46650 | 46350 | 3190 |
| 605 | 20241209 | 090000 | 324854650 | 46650 | 46850 | 46850 | 46450 | 6901 |