34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 193500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 3 | 20241210 | 193400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20241210 | 193300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20241210 | 193200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20241210 | 193100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20241210 | 193000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20241210 | 192900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20241210 | 192800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20241210 | 192700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20241210 | 192600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20241210 | 192500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20241210 | 192400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20241210 | 192300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20241210 | 192200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20241210 | 192100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20241210 | 192000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20241210 | 191900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20241210 | 191800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20241210 | 191700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20241210 | 191600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20241210 | 191500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20241210 | 191400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20241210 | 191300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20241210 | 191200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20241210 | 191100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20241210 | 191000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20241210 | 190900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20241210 | 190800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20241210 | 190700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20241210 | 190600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20241210 | 190500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 33 | 20241210 | 190400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20241210 | 190300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20241210 | 190200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20241210 | 190100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20241210 | 190000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20241210 | 185900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20241210 | 185800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20241210 | 185700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20241210 | 185600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20241210 | 185500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20241210 | 185400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20241210 | 185300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20241210 | 185200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20241210 | 185100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20241210 | 185000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20241210 | 184900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20241210 | 184800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20241210 | 184700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20241210 | 184600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20241210 | 184500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20241210 | 184400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20241210 | 184300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20241210 | 184200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20241210 | 184100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20241210 | 184000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20241210 | 183900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20241210 | 183800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20241210 | 183700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20241210 | 183600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20241210 | 183500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 63 | 20241210 | 183400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20241210 | 183300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20241210 | 183200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20241210 | 183100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20241210 | 183000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20241210 | 182900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20241210 | 182800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20241210 | 182700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20241210 | 182600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20241210 | 182500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20241210 | 182400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20241210 | 182300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20241210 | 182200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20241210 | 182100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20241210 | 182000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20241210 | 181900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20241210 | 181800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20241210 | 181700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20241210 | 181600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20241210 | 181500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20241210 | 181400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20241210 | 181300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20241210 | 181200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20241210 | 181100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20241210 | 181000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20241210 | 180900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20241210 | 180800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20241210 | 180700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20241210 | 180600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20241210 | 180500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 93 | 20241210 | 180400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20241210 | 180300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20241210 | 180200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20241210 | 180100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20241210 | 180000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20241210 | 175900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20241210 | 175800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20241210 | 175700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20241210 | 175600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20241210 | 175500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20241210 | 175400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20241210 | 175300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20241210 | 175200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20241210 | 175100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20241210 | 175000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20241210 | 174900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20241210 | 174800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20241210 | 174700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20241210 | 174600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20241210 | 174500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20241210 | 174400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20241210 | 174300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20241210 | 174200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20241210 | 174100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20241210 | 174000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20241210 | 173900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20241210 | 173800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20241210 | 173700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20241210 | 173600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20241210 | 173500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 123 | 20241210 | 173400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20241210 | 173300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20241210 | 173200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20241210 | 173100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20241210 | 173000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20241210 | 172900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20241210 | 172800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20241210 | 172700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20241210 | 172600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20241210 | 172500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20241210 | 172400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20241210 | 172300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20241210 | 172200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20241210 | 172100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20241210 | 172000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20241210 | 171900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20241210 | 171800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20241210 | 171700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20241210 | 171600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20241210 | 171500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20241210 | 171400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20241210 | 171300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20241210 | 171200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20241210 | 171100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20241210 | 171000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20241210 | 170900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20241210 | 170800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20241210 | 170700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20241210 | 170600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20241210 | 170500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 153 | 20241210 | 170400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20241210 | 170300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20241210 | 170200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20241210 | 170100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20241210 | 170000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20241210 | 165900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20241210 | 165800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20241210 | 165700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20241210 | 165600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20241210 | 165500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20241210 | 165400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20241210 | 165300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20241210 | 165200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20241210 | 165100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20241210 | 165000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20241210 | 164900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20241210 | 164800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20241210 | 164700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20241210 | 164600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20241210 | 164500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20241210 | 164400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20241210 | 164300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20241210 | 164200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20241210 | 164100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20241210 | 164000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20241210 | 163900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20241210 | 163800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20241210 | 163700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20241210 | 163600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20241210 | 163500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 183 | 20241210 | 163400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20241210 | 163300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20241210 | 163200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20241210 | 163100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20241210 | 163000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20241210 | 162900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20241210 | 162800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20241210 | 162700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20241210 | 162600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20241210 | 162500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20241210 | 162400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20241210 | 162300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20241210 | 162200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20241210 | 162100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20241210 | 162000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20241210 | 161900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20241210 | 161800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20241210 | 161700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20241210 | 161600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20241210 | 161500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20241210 | 161400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20241210 | 161300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20241210 | 161200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20241210 | 161100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20241210 | 161000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20241210 | 160900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20241210 | 160800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20241210 | 160700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20241210 | 160600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20241210 | 160500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 213 | 20241210 | 160400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 214 | 20241210 | 160300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20241210 | 160200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20241210 | 160100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20241210 | 160000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20241210 | 155900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20241210 | 155800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20241210 | 155700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20241210 | 155600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20241210 | 155500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20241210 | 155400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20241210 | 155300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20241210 | 155200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20241210 | 155100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20241210 | 155000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20241210 | 154900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20241210 | 154800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 230 | 20241210 | 154700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 231 | 20241210 | 154600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 232 | 20241210 | 154500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20241210 | 154400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20241210 | 154300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20241210 | 154200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20241210 | 154100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20241210 | 154000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20241210 | 153900 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20241210 | 153800 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 240 | 20241210 | 153700 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20241210 | 153600 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20241210 | 153500 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 243 | 20241210 | 153400 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 244 | 20241210 | 153300 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 245 | 20241210 | 153200 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 246 | 20241210 | 153100 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 247 | 20241210 | 153000 | 7646556700 | 41850 | 41850 | 41850 | 41850 | 3583 |
| 248 | 20241210 | 152900 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 249 | 20241210 | 152800 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 250 | 20241210 | 152700 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 251 | 20241210 | 152600 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 252 | 20241210 | 152500 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 253 | 20241210 | 152400 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 254 | 20241210 | 152300 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 255 | 20241210 | 152200 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 256 | 20241210 | 152100 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 257 | 20241210 | 152000 | 7496608150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 258 | 20241210 | 151900 | 7496608150 | 41850 | 41900 | 41950 | 41850 | 578 |
| 259 | 20241210 | 151800 | 7472398400 | 41900 | 41850 | 41950 | 41800 | 505 |
| 260 | 20241210 | 151700 | 7451248300 | 41750 | 41750 | 41850 | 41750 | 334 |
| 261 | 20241210 | 151600 | 7437283800 | 41750 | 41750 | 41800 | 41750 | 396 |
| 262 | 20241210 | 151500 | 7420741950 | 41750 | 41800 | 41800 | 41750 | 586 |
| 263 | 20241210 | 151400 | 7396263050 | 41800 | 41800 | 41800 | 41800 | 737 |
| 264 | 20241210 | 151300 | 7365456450 | 41800 | 41800 | 41800 | 41800 | 195 |
| 265 | 20241210 | 151200 | 7357305450 | 41850 | 41850 | 41850 | 41800 | 485 |
| 266 | 20241210 | 151100 | 7337008950 | 41850 | 41850 | 41850 | 41850 | 421 |
| 267 | 20241210 | 151000 | 7319390100 | 41850 | 41850 | 41850 | 41850 | 236 |
| 268 | 20241210 | 150900 | 7309513500 | 41900 | 41800 | 41900 | 41800 | 315 |
| 269 | 20241210 | 150800 | 7296331600 | 41850 | 41850 | 41850 | 41750 | 1832 |
| 270 | 20241210 | 150700 | 7219695500 | 41900 | 41900 | 41900 | 41850 | 31 |
| 271 | 20241210 | 150600 | 7218397850 | 41850 | 41900 | 41900 | 41850 | 28 |
| 272 | 20241210 | 150500 | 7217225300 | 41900 | 41900 | 41900 | 41850 | 51 |
| 273 | 20241210 | 150400 | 7215088700 | 41900 | 41900 | 41900 | 41900 | 29 |
| 274 | 20241210 | 150300 | 7213873600 | 41900 | 41900 | 41900 | 41900 | 22 |
| 275 | 20241210 | 150200 | 7212951800 | 41900 | 41850 | 41900 | 41850 | 28 |
| 276 | 20241210 | 150100 | 7211778700 | 41900 | 41900 | 41900 | 41850 | 55 |
| 277 | 20241210 | 150000 | 7209475200 | 41850 | 41950 | 42000 | 41850 | 1857 |
| 278 | 20241210 | 145900 | 7131599050 | 41950 | 41950 | 42000 | 41950 | 479 |
| 279 | 20241210 | 145800 | 7111490150 | 42000 | 41950 | 42000 | 41950 | 888 |
| 280 | 20241210 | 145700 | 7074196500 | 42000 | 41850 | 42000 | 41850 | 2455 |
| 281 | 20241210 | 145600 | 6971289100 | 41850 | 41850 | 41850 | 41800 | 1240 |
| 282 | 20241210 | 145500 | 6919434150 | 41850 | 41800 | 41850 | 41800 | 60 |
| 283 | 20241210 | 145400 | 6916924250 | 41850 | 41850 | 41850 | 41800 | 198 |
| 284 | 20241210 | 145300 | 6908643650 | 41850 | 41800 | 41850 | 41800 | 19 |
| 285 | 20241210 | 145200 | 6907848750 | 41800 | 41850 | 41850 | 41800 | 13 |
| 286 | 20241210 | 145100 | 6907304900 | 41850 | 41850 | 41850 | 41800 | 304 |
| 287 | 20241210 | 145000 | 6894583400 | 41850 | 41850 | 41850 | 41850 | 18 |
| 288 | 20241210 | 144900 | 6893830100 | 41850 | 41800 | 41850 | 41800 | 494 |
| 289 | 20241210 | 144800 | 6873177250 | 41800 | 41750 | 41800 | 41750 | 31 |
| 290 | 20241210 | 144700 | 6871882650 | 41800 | 41800 | 41800 | 41750 | 413 |
| 291 | 20241210 | 144600 | 6854620250 | 41800 | 41750 | 41800 | 41750 | 75 |
| 292 | 20241210 | 144500 | 6851486800 | 41800 | 41800 | 41800 | 41750 | 54 |
| 293 | 20241210 | 144400 | 6849231500 | 41750 | 41800 | 41800 | 41750 | 51 |
| 294 | 20241210 | 144300 | 6847101200 | 41800 | 41800 | 41800 | 41750 | 47 |
| 295 | 20241210 | 144200 | 6845137850 | 41750 | 41750 | 41750 | 41750 | 132 |
| 296 | 20241210 | 144100 | 6839626850 | 41750 | 41750 | 41750 | 41750 | 140 |
| 297 | 20241210 | 144000 | 6833781850 | 41750 | 41800 | 41800 | 41750 | 34 |
| 298 | 20241210 | 143900 | 6832360800 | 41750 | 41750 | 41800 | 41750 | 555 |
| 299 | 20241210 | 143800 | 6809189400 | 41750 | 41750 | 41800 | 41750 | 47 |
| 300 | 20241210 | 143700 | 6807227100 | 41750 | 41800 | 41800 | 41750 | 51 |
| 301 | 20241210 | 143600 | 6805096750 | 41800 | 41750 | 41800 | 41750 | 55 |
| 302 | 20241210 | 143500 | 6802799950 | 41800 | 41750 | 41800 | 41750 | 18 |
| 303 | 20241210 | 143400 | 6802048400 | 41800 | 41750 | 41800 | 41750 | 50 |
| 304 | 20241210 | 143300 | 6799960650 | 41800 | 41750 | 41800 | 41750 | 4 |
| 305 | 20241210 | 143200 | 6799793600 | 41750 | 41750 | 41800 | 41750 | 720 |
| 306 | 20241210 | 143100 | 6769713600 | 41750 | 41750 | 41750 | 41750 | 268 |
| 307 | 20241210 | 143000 | 6758524600 | 41750 | 41850 | 41900 | 41750 | 906 |
| 308 | 20241210 | 142900 | 6720622250 | 41900 | 41900 | 41900 | 41850 | 155 |
| 309 | 20241210 | 142800 | 6714129850 | 41900 | 41900 | 41900 | 41850 | 104 |
| 310 | 20241210 | 142700 | 6709773950 | 41850 | 41900 | 41900 | 41850 | 63 |
| 311 | 20241210 | 142600 | 6707137050 | 41850 | 41950 | 41950 | 41850 | 1352 |
| 312 | 20241210 | 142500 | 6650501650 | 41900 | 41950 | 41950 | 41900 | 46 |
| 313 | 20241210 | 142400 | 6648573250 | 41950 | 41900 | 41950 | 41900 | 19 |
| 314 | 20241210 | 142300 | 6647777100 | 41900 | 41900 | 41950 | 41900 | 127 |
| 315 | 20241210 | 142200 | 6642455450 | 41900 | 41950 | 41950 | 41850 | 1161 |
| 316 | 20241210 | 142100 | 6593818300 | 41900 | 41850 | 41900 | 41850 | 1783 |
| 317 | 20241210 | 142000 | 6519114250 | 41850 | 41850 | 41900 | 41850 | 103 |
| 318 | 20241210 | 141900 | 6514803150 | 41900 | 41850 | 41900 | 41850 | 28 |
| 319 | 20241210 | 141800 | 6513630950 | 41850 | 41850 | 41900 | 41850 | 108 |
| 320 | 20241210 | 141700 | 6509109400 | 41900 | 41850 | 41900 | 41850 | 451 |
| 321 | 20241210 | 141600 | 6490218000 | 41850 | 41850 | 41900 | 41850 | 77 |
| 322 | 20241210 | 141500 | 6486993650 | 41850 | 41850 | 41850 | 41850 | 8 |
| 323 | 20241210 | 141400 | 6486658850 | 41850 | 41900 | 41900 | 41850 | 109 |
| 324 | 20241210 | 141300 | 6482097150 | 41900 | 41750 | 41900 | 41750 | 1100 |
| 325 | 20241210 | 141200 | 6436064900 | 41750 | 41750 | 41850 | 41700 | 1169 |
| 326 | 20241210 | 141100 | 6387236350 | 41750 | 41800 | 41800 | 41750 | 111 |
| 327 | 20241210 | 141000 | 6382601650 | 41750 | 41750 | 41750 | 41750 | 601 |
| 328 | 20241210 | 140900 | 6357509900 | 41750 | 41750 | 41800 | 41750 | 43 |
| 329 | 20241210 | 140800 | 6355714200 | 41750 | 41800 | 41800 | 41750 | 114 |
| 330 | 20241210 | 140700 | 6350954300 | 41750 | 41750 | 41800 | 41750 | 397 |
| 331 | 20241210 | 140600 | 6334368200 | 41800 | 41800 | 41800 | 41750 | 337 |
| 332 | 20241210 | 140500 | 6320282350 | 41800 | 41800 | 41800 | 41800 | 428 |
| 333 | 20241210 | 140400 | 6302391950 | 41750 | 41750 | 41800 | 41750 | 71 |
| 334 | 20241210 | 140300 | 6299427400 | 41750 | 41750 | 41800 | 41750 | 48 |
| 335 | 20241210 | 140200 | 6297423000 | 41750 | 41750 | 41800 | 41750 | 122 |
| 336 | 20241210 | 140100 | 6292329100 | 41800 | 41800 | 41800 | 41750 | 107 |
| 337 | 20241210 | 140000 | 6287858750 | 41750 | 41750 | 41800 | 41750 | 297 |
| 338 | 20241210 | 135900 | 6275454350 | 41750 | 41750 | 41800 | 41700 | 537 |
| 339 | 20241210 | 135800 | 6253036100 | 41750 | 41750 | 41800 | 41750 | 22 |
| 340 | 20241210 | 135700 | 6252117100 | 41750 | 41800 | 41800 | 41750 | 59 |
| 341 | 20241210 | 135600 | 6249653000 | 41800 | 41800 | 41800 | 41750 | 119 |
| 342 | 20241210 | 135500 | 6244683900 | 41800 | 41800 | 41800 | 41750 | 1242 |
| 343 | 20241210 | 135400 | 6192771150 | 41850 | 41900 | 41900 | 41800 | 611 |
| 344 | 20241210 | 135300 | 6167198000 | 41850 | 41850 | 41900 | 41850 | 158 |
| 345 | 20241210 | 135200 | 6160582800 | 41900 | 41850 | 41900 | 41850 | 57 |
| 346 | 20241210 | 135100 | 6158196900 | 41900 | 41850 | 41900 | 41850 | 134 |
| 347 | 20241210 | 135000 | 6152583550 | 41900 | 41900 | 41900 | 41850 | 373 |
| 348 | 20241210 | 134900 | 6136965900 | 41900 | 41850 | 41900 | 41850 | 7 |
| 349 | 20241210 | 134800 | 6136672700 | 41850 | 41850 | 41900 | 41850 | 38 |
| 350 | 20241210 | 134700 | 6135082150 | 41850 | 41900 | 41950 | 41850 | 981 |
| 351 | 20241210 | 134600 | 6094002300 | 41950 | 41950 | 41950 | 41900 | 311 |
| 352 | 20241210 | 134500 | 6080957350 | 41950 | 41900 | 41950 | 41900 | 75 |
| 353 | 20241210 | 134400 | 6077813650 | 41900 | 41950 | 41950 | 41900 | 85 |
| 354 | 20241210 | 134300 | 6074251850 | 41900 | 41900 | 41950 | 41850 | 828 |
| 355 | 20241210 | 134200 | 6039533100 | 41900 | 41850 | 41950 | 41850 | 89 |
| 356 | 20241210 | 134100 | 6035805350 | 41900 | 41850 | 41900 | 41850 | 171 |
| 357 | 20241210 | 134000 | 6028643750 | 41900 | 41900 | 41900 | 41850 | 86 |
| 358 | 20241210 | 133900 | 6025040800 | 41900 | 41850 | 41900 | 41850 | 26 |
| 359 | 20241210 | 133800 | 6023951750 | 41950 | 41950 | 41950 | 41850 | 479 |
| 360 | 20241210 | 133700 | 6003870600 | 41850 | 41900 | 41900 | 41850 | 177 |
| 361 | 20241210 | 133600 | 5996454600 | 41850 | 41850 | 41850 | 41850 | 27 |
| 362 | 20241210 | 133500 | 5995324650 | 41900 | 41900 | 41900 | 41850 | 266 |
| 363 | 20241210 | 133400 | 5984182550 | 41900 | 41900 | 41900 | 41850 | 287 |
| 364 | 20241210 | 133300 | 5972157300 | 41850 | 41850 | 41900 | 41850 | 54 |
| 365 | 20241210 | 133200 | 5969896200 | 41900 | 41900 | 41900 | 41850 | 211 |
| 366 | 20241210 | 133100 | 5961059700 | 41850 | 41900 | 41900 | 41850 | 26 |
| 367 | 20241210 | 133000 | 5959970350 | 41900 | 41850 | 41900 | 41850 | 89 |
| 368 | 20241210 | 132900 | 5956244300 | 41850 | 41850 | 41900 | 41850 | 227 |
| 369 | 20241210 | 132800 | 5946743900 | 41850 | 41850 | 41850 | 41800 | 159 |
| 370 | 20241210 | 132700 | 5940089800 | 41800 | 41800 | 41800 | 41800 | 5 |
| 371 | 20241210 | 132600 | 5939880800 | 41850 | 41900 | 41900 | 41800 | 221 |
| 372 | 20241210 | 132500 | 5930634200 | 41800 | 41900 | 41900 | 41800 | 73 |
| 373 | 20241210 | 132400 | 5927582400 | 41900 | 41850 | 41900 | 41800 | 41 |
| 374 | 20241210 | 132300 | 5925865550 | 41900 | 41850 | 41900 | 41800 | 227 |
| 375 | 20241210 | 132200 | 5916367550 | 41900 | 41850 | 41900 | 41850 | 27 |
| 376 | 20241210 | 132100 | 5915237550 | 41900 | 41850 | 41900 | 41800 | 329 |
| 377 | 20241210 | 132000 | 5901466100 | 41800 | 41800 | 41800 | 41800 | 71 |
| 378 | 20241210 | 131900 | 5898498300 | 41850 | 41800 | 41850 | 41800 | 127 |
| 379 | 20241210 | 131800 | 5893183850 | 41800 | 41800 | 41850 | 41800 | 55 |
| 380 | 20241210 | 131700 | 5890883800 | 41800 | 41800 | 41800 | 41800 | 171 |
| 381 | 20241210 | 131600 | 5883736000 | 41800 | 41800 | 41850 | 41800 | 33 |
| 382 | 20241210 | 131500 | 5882356500 | 41800 | 41800 | 41800 | 41750 | 130 |
| 383 | 20241210 | 131400 | 5876922550 | 41750 | 41750 | 41800 | 41750 | 91 |
| 384 | 20241210 | 131300 | 5873123250 | 41800 | 41800 | 41800 | 41750 | 21 |
| 385 | 20241210 | 131200 | 5872245500 | 41750 | 41750 | 41750 | 41750 | 108 |
| 386 | 20241210 | 131100 | 5867736500 | 41800 | 41750 | 41800 | 41750 | 1610 |
| 387 | 20241210 | 131000 | 5800466800 | 41750 | 41700 | 41750 | 41700 | 1149 |
| 388 | 20241210 | 130900 | 5752505500 | 41750 | 41700 | 41750 | 41700 | 108 |
| 389 | 20241210 | 130800 | 5747996850 | 41700 | 41700 | 41700 | 41700 | 90 |
| 390 | 20241210 | 130700 | 5744243850 | 41700 | 41700 | 41700 | 41700 | 7 |
| 391 | 20241210 | 130600 | 5743951950 | 41750 | 41700 | 41750 | 41700 | 37 |
| 392 | 20241210 | 130500 | 5742408900 | 41750 | 41750 | 41800 | 41750 | 521 |
| 393 | 20241210 | 130400 | 5720654150 | 41750 | 41750 | 41800 | 41750 | 48 |
| 394 | 20241210 | 130300 | 5718650100 | 41750 | 41750 | 41800 | 41750 | 389 |
| 395 | 20241210 | 130200 | 5702409300 | 41700 | 41800 | 41800 | 41700 | 717 |
| 396 | 20241210 | 130100 | 5672440200 | 41800 | 41850 | 41850 | 41800 | 895 |
| 397 | 20241210 | 130000 | 5635029050 | 41850 | 41800 | 41850 | 41800 | 34 |
| 398 | 20241210 | 125900 | 5633607250 | 41800 | 41800 | 41800 | 41800 | 91 |
| 399 | 20241210 | 125800 | 5629803450 | 41850 | 41850 | 41900 | 41800 | 126 |
| 400 | 20241210 | 125700 | 5624530400 | 41850 | 41800 | 41850 | 41800 | 37 |
| 401 | 20241210 | 125600 | 5622983600 | 41800 | 41800 | 41850 | 41800 | 104 |
| 402 | 20241210 | 125500 | 5618634100 | 41850 | 41850 | 41900 | 41850 | 116 |
| 403 | 20241210 | 125400 | 5613779350 | 41850 | 41900 | 41900 | 41800 | 555 |
| 404 | 20241210 | 125300 | 5590556850 | 41850 | 41850 | 41850 | 41850 | 31 |
| 405 | 20241210 | 125200 | 5589259500 | 41850 | 41950 | 41950 | 41850 | 1001 |
| 406 | 20241210 | 125100 | 5547302400 | 41950 | 41950 | 42000 | 41950 | 183 |
| 407 | 20241210 | 125000 | 5539621950 | 41950 | 41950 | 42000 | 41950 | 95 |
| 408 | 20241210 | 124900 | 5535632850 | 41950 | 41950 | 42000 | 41900 | 373 |
| 409 | 20241210 | 124800 | 5519984150 | 41900 | 41900 | 41950 | 41900 | 51 |
| 410 | 20241210 | 124700 | 5517845950 | 41950 | 41950 | 41950 | 41900 | 63 |
| 411 | 20241210 | 124600 | 5515203450 | 41950 | 41900 | 41950 | 41900 | 201 |
| 412 | 20241210 | 124500 | 5506781050 | 41900 | 41850 | 41900 | 41850 | 17 |
| 413 | 20241210 | 124400 | 5506069550 | 41850 | 41850 | 41850 | 41800 | 328 |
| 414 | 20241210 | 124300 | 5492345250 | 41800 | 41800 | 41850 | 41800 | 100 |
| 415 | 20241210 | 124200 | 5488164000 | 41800 | 41800 | 41850 | 41800 | 40 |
| 416 | 20241210 | 124100 | 5486491900 | 41800 | 41750 | 41850 | 41750 | 1115 |
| 417 | 20241210 | 124000 | 5439926850 | 41750 | 41800 | 41850 | 41750 | 193 |
| 418 | 20241210 | 123900 | 5431868300 | 41800 | 41750 | 41800 | 41750 | 278 |
| 419 | 20241210 | 123800 | 5420260600 | 41750 | 41750 | 41800 | 41700 | 1986 |
| 420 | 20241210 | 123700 | 5337422550 | 41800 | 41750 | 41800 | 41750 | 181 |
| 421 | 20241210 | 123600 | 5329863900 | 41700 | 41700 | 41700 | 41700 | 27 |
| 422 | 20241210 | 123500 | 5328738000 | 41800 | 41750 | 41800 | 41700 | 387 |
| 423 | 20241210 | 123400 | 5312579300 | 41800 | 41750 | 41800 | 41700 | 165 |
| 424 | 20241210 | 123300 | 5305687200 | 41750 | 41700 | 41800 | 41700 | 308 |
| 425 | 20241210 | 123200 | 5292829250 | 41750 | 41650 | 41750 | 41650 | 112 |
| 426 | 20241210 | 123100 | 5288154900 | 41650 | 41700 | 41750 | 41650 | 340 |
| 427 | 20241210 | 123000 | 5273972950 | 41700 | 41650 | 41700 | 41650 | 29 |
| 428 | 20241210 | 122900 | 5272764950 | 41700 | 41650 | 41700 | 41650 | 190 |
| 429 | 20241210 | 122800 | 5264845700 | 41650 | 41700 | 41700 | 41650 | 119 |
| 430 | 20241210 | 122700 | 5259889150 | 41700 | 41600 | 41700 | 41600 | 192 |
| 431 | 20241210 | 122600 | 5251889200 | 41600 | 41750 | 41750 | 41600 | 6 |
| 432 | 20241210 | 122500 | 5251639000 | 41600 | 41650 | 41800 | 41600 | 497 |
| 433 | 20241210 | 122400 | 5230935600 | 41650 | 41750 | 41750 | 41650 | 1112 |
| 434 | 20241210 | 122300 | 5184571750 | 41750 | 41750 | 41750 | 41750 | 69 |
| 435 | 20241210 | 122200 | 5181691000 | 41750 | 41800 | 41800 | 41750 | 263 |
| 436 | 20241210 | 122100 | 5170701250 | 41800 | 41750 | 41800 | 41750 | 25 |
| 437 | 20241210 | 122000 | 5169657300 | 41750 | 41750 | 41750 | 41750 | 37 |
| 438 | 20241210 | 121900 | 5168112550 | 41750 | 41800 | 41800 | 41750 | 161 |
| 439 | 20241210 | 121800 | 5161390200 | 41800 | 41750 | 41800 | 41750 | 30 |
| 440 | 20241210 | 121700 | 5160137550 | 41800 | 41750 | 41800 | 41750 | 159 |
| 441 | 20241210 | 121600 | 5153493900 | 41750 | 41850 | 41850 | 41750 | 473 |
| 442 | 20241210 | 121500 | 5133721600 | 41800 | 41800 | 41850 | 41800 | 147 |
| 443 | 20241210 | 121400 | 5127573150 | 41800 | 41850 | 41850 | 41800 | 9 |
| 444 | 20241210 | 121300 | 5127196900 | 41850 | 41800 | 41850 | 41800 | 540 |
| 445 | 20241210 | 121200 | 5104624850 | 41850 | 41850 | 41900 | 41850 | 297 |
| 446 | 20241210 | 121100 | 5092195150 | 41850 | 41850 | 41900 | 41850 | 487 |
| 447 | 20241210 | 121000 | 5071814150 | 41900 | 41950 | 41950 | 41850 | 188 |
| 448 | 20241210 | 120900 | 5063940350 | 41900 | 41900 | 41900 | 41800 | 280 |
| 449 | 20241210 | 120800 | 5052220450 | 41850 | 41900 | 41900 | 41800 | 921 |
| 450 | 20241210 | 120700 | 5013660750 | 41900 | 41950 | 41950 | 41900 | 183 |
| 451 | 20241210 | 120600 | 5005992900 | 41900 | 41950 | 41950 | 41900 | 269 |
| 452 | 20241210 | 120500 | 4994709500 | 41950 | 41900 | 41950 | 41900 | 344 |
| 453 | 20241210 | 120400 | 4980295700 | 41900 | 41900 | 41900 | 41900 | 77 |
| 454 | 20241210 | 120300 | 4977069400 | 41950 | 41950 | 41950 | 41850 | 367 |
| 455 | 20241210 | 120200 | 4961688500 | 41950 | 41850 | 41950 | 41850 | 834 |
| 456 | 20241210 | 120100 | 4926740450 | 41850 | 41900 | 41900 | 41850 | 259 |
| 457 | 20241210 | 120000 | 4915898650 | 41850 | 41850 | 41900 | 41850 | 52 |
| 458 | 20241210 | 115900 | 4913722350 | 41850 | 41850 | 41900 | 41850 | 74 |
| 459 | 20241210 | 115800 | 4910625250 | 41850 | 41850 | 41900 | 41850 | 77 |
| 460 | 20241210 | 115700 | 4907402650 | 41900 | 41850 | 41900 | 41850 | 29 |
| 461 | 20241210 | 115600 | 4906188850 | 41900 | 41850 | 41900 | 41850 | 52 |
| 462 | 20241210 | 115500 | 4904012100 | 41900 | 41900 | 41950 | 41900 | 310 |
| 463 | 20241210 | 115400 | 4891023050 | 41900 | 41900 | 41900 | 41900 | 32 |
| 464 | 20241210 | 115300 | 4889682250 | 41900 | 42000 | 42000 | 41850 | 1533 |
| 465 | 20241210 | 115200 | 4825390950 | 41950 | 41950 | 42000 | 41950 | 147 |
| 466 | 20241210 | 115100 | 4819224250 | 41950 | 41900 | 42000 | 41850 | 684 |
| 467 | 20241210 | 115000 | 4790539500 | 41850 | 41850 | 41900 | 41850 | 101 |
| 468 | 20241210 | 114900 | 4786309950 | 41850 | 41900 | 41900 | 41850 | 258 |
| 469 | 20241210 | 114800 | 4775500100 | 41950 | 41950 | 41950 | 41900 | 577 |
| 470 | 20241210 | 114700 | 4751304700 | 41950 | 41950 | 42000 | 41950 | 114 |
| 471 | 20241210 | 114600 | 4746522350 | 41950 | 42000 | 42050 | 41950 | 491 |
| 472 | 20241210 | 114500 | 4725900750 | 42050 | 42050 | 42050 | 42000 | 15 |
| 473 | 20241210 | 114400 | 4725270650 | 42000 | 42050 | 42050 | 42000 | 54 |
| 474 | 20241210 | 114300 | 4723001500 | 42000 | 42000 | 42050 | 42000 | 129 |
| 475 | 20241210 | 114200 | 4717583450 | 41950 | 42000 | 42050 | 41950 | 2488 |
| 476 | 20241210 | 114100 | 4613084950 | 42050 | 42000 | 42050 | 42000 | 82 |
| 477 | 20241210 | 114000 | 4609638150 | 42000 | 42000 | 42050 | 42000 | 311 |
| 478 | 20241210 | 113900 | 4596575550 | 42000 | 42100 | 42100 | 42000 | 1164 |
| 479 | 20241210 | 113800 | 4547629350 | 42050 | 42100 | 42100 | 42050 | 148 |
| 480 | 20241210 | 113700 | 4541399650 | 42100 | 42100 | 42100 | 42050 | 174 |
| 481 | 20241210 | 113600 | 4534080700 | 42100 | 42050 | 42100 | 42050 | 71 |
| 482 | 20241210 | 113500 | 4531094600 | 42050 | 42100 | 42150 | 42050 | 493 |
| 483 | 20241210 | 113400 | 4510334550 | 42100 | 42100 | 42150 | 42100 | 242 |
| 484 | 20241210 | 113300 | 4500143750 | 42100 | 42150 | 42150 | 42100 | 107 |
| 485 | 20241210 | 113200 | 4495635600 | 42150 | 42100 | 42150 | 42100 | 98 |
| 486 | 20241210 | 113100 | 4491507900 | 42100 | 42100 | 42150 | 42100 | 262 |
| 487 | 20241210 | 113000 | 4480474300 | 42150 | 42150 | 42150 | 42100 | 103 |
| 488 | 20241210 | 112900 | 4476136150 | 42150 | 42100 | 42150 | 42100 | 39 |
| 489 | 20241210 | 112800 | 4474493700 | 42150 | 42100 | 42150 | 42100 | 97 |
| 490 | 20241210 | 112700 | 4470409000 | 42150 | 42100 | 42150 | 42100 | 173 |
| 491 | 20241210 | 112600 | 4463125550 | 42150 | 42100 | 42150 | 42050 | 161 |
| 492 | 20241210 | 112500 | 4456349850 | 42050 | 42050 | 42100 | 42050 | 6 |
| 493 | 20241210 | 112400 | 4456097350 | 42050 | 42100 | 42150 | 42050 | 164 |
| 494 | 20241210 | 112300 | 4449200600 | 42150 | 42050 | 42150 | 42050 | 20 |
| 495 | 20241210 | 112200 | 4448358900 | 42150 | 42050 | 42150 | 42050 | 146 |
| 496 | 20241210 | 112100 | 4442209600 | 42100 | 42100 | 42100 | 42050 | 158 |
| 497 | 20241210 | 112000 | 4435561950 | 42100 | 42100 | 42100 | 42050 | 362 |
| 498 | 20241210 | 111900 | 4420324100 | 42050 | 42100 | 42100 | 42050 | 798 |
| 499 | 20241210 | 111800 | 4386729100 | 42100 | 42150 | 42150 | 42100 | 89 |
| 500 | 20241210 | 111700 | 4382981600 | 42150 | 42150 | 42150 | 42100 | 76 |
| 501 | 20241210 | 111600 | 4379781800 | 42150 | 42100 | 42150 | 42100 | 206 |
| 502 | 20241210 | 111500 | 4371102650 | 42100 | 42200 | 42200 | 42100 | 2460 |
| 503 | 20241210 | 111400 | 4267417150 | 42150 | 42150 | 42200 | 42150 | 152 |
| 504 | 20241210 | 111300 | 4261008900 | 42150 | 42100 | 42200 | 42100 | 258 |
| 505 | 20241210 | 111200 | 4250130850 | 42100 | 42150 | 42150 | 42100 | 234 |
| 506 | 20241210 | 111100 | 4240271850 | 42100 | 42100 | 42150 | 42100 | 100 |
| 507 | 20241210 | 111000 | 4236061800 | 42100 | 42100 | 42150 | 42100 | 25 |
| 508 | 20241210 | 110900 | 4235009200 | 42100 | 42100 | 42100 | 42100 | 77 |
| 509 | 20241210 | 110800 | 4231767500 | 42100 | 42150 | 42150 | 42100 | 134 |
| 510 | 20241210 | 110700 | 4226124000 | 42100 | 42150 | 42150 | 42100 | 292 |
| 511 | 20241210 | 110600 | 4213829550 | 42100 | 42200 | 42200 | 42100 | 1436 |
| 512 | 20241210 | 110500 | 4153302400 | 42200 | 42150 | 42200 | 42150 | 97 |
| 513 | 20241210 | 110400 | 4149213350 | 42200 | 42150 | 42200 | 42150 | 277 |
| 514 | 20241210 | 110300 | 4137524200 | 42150 | 42200 | 42200 | 42150 | 259 |
| 515 | 20241210 | 110200 | 4126599300 | 42200 | 42200 | 42250 | 42150 | 540 |
| 516 | 20241210 | 110100 | 4103787250 | 42250 | 42150 | 42250 | 42150 | 1278 |
| 517 | 20241210 | 110000 | 4049847250 | 42150 | 42150 | 42150 | 42100 | 189 |
| 518 | 20241210 | 105900 | 4041885550 | 42150 | 42050 | 42150 | 42050 | 262 |
| 519 | 20241210 | 105800 | 4030849850 | 42150 | 42050 | 42150 | 42050 | 123 |
| 520 | 20241210 | 105700 | 4025666550 | 42050 | 42100 | 42100 | 42050 | 402 |
| 521 | 20241210 | 105600 | 4008742400 | 42100 | 42100 | 42150 | 42050 | 315 |
| 522 | 20241210 | 105500 | 3995481450 | 42050 | 42100 | 42100 | 42050 | 254 |
| 523 | 20241210 | 105400 | 3984788950 | 42100 | 42100 | 42100 | 42050 | 620 |
| 524 | 20241210 | 105300 | 3958691650 | 42100 | 42100 | 42100 | 42050 | 405 |
| 525 | 20241210 | 105200 | 3941645150 | 42100 | 42050 | 42100 | 42000 | 447 |
| 526 | 20241210 | 105100 | 3922847900 | 42000 | 42000 | 42000 | 42000 | 180 |
| 527 | 20241210 | 105000 | 3915287900 | 42000 | 41950 | 42000 | 41950 | 174 |
| 528 | 20241210 | 104900 | 3907983100 | 41950 | 41950 | 42000 | 41950 | 309 |
| 529 | 20241210 | 104800 | 3895005350 | 42050 | 42000 | 42050 | 41950 | 1731 |
| 530 | 20241210 | 104700 | 3822306550 | 42050 | 42000 | 42050 | 42000 | 216 |
| 531 | 20241210 | 104600 | 3813233650 | 42000 | 42050 | 42050 | 42000 | 91 |
| 532 | 20241210 | 104500 | 3809411000 | 42050 | 42000 | 42050 | 42000 | 328 |
| 533 | 20241210 | 104400 | 3795623100 | 42050 | 42050 | 42050 | 42000 | 1941 |
| 534 | 20241210 | 104300 | 3714005650 | 42050 | 42050 | 42100 | 42050 | 678 |
| 535 | 20241210 | 104200 | 3685495700 | 42000 | 42050 | 42050 | 42000 | 457 |
| 536 | 20241210 | 104100 | 3666283250 | 42050 | 42150 | 42150 | 42050 | 1844 |
| 537 | 20241210 | 104000 | 3588699400 | 42150 | 42050 | 42150 | 42050 | 665 |
| 538 | 20241210 | 103900 | 3560687300 | 42050 | 41950 | 42050 | 41950 | 1434 |
| 539 | 20241210 | 103800 | 3500451800 | 41950 | 41900 | 41950 | 41900 | 1757 |
| 540 | 20241210 | 103700 | 3426789350 | 41900 | 41900 | 41900 | 41850 | 440 |
| 541 | 20241210 | 103600 | 3408357000 | 41900 | 41900 | 41900 | 41850 | 1569 |
| 542 | 20241210 | 103500 | 3342628150 | 41850 | 41850 | 41900 | 41850 | 357 |
| 543 | 20241210 | 103400 | 3327676250 | 41900 | 41850 | 41900 | 41850 | 1350 |
| 544 | 20241210 | 103300 | 3271112200 | 41900 | 41850 | 41900 | 41800 | 199 |
| 545 | 20241210 | 103200 | 3262785800 | 41800 | 41850 | 41900 | 41800 | 112 |
| 546 | 20241210 | 103100 | 3258097150 | 41750 | 41850 | 41900 | 41750 | 172 |
| 547 | 20241210 | 103000 | 3250904900 | 41750 | 41800 | 41900 | 41750 | 417 |
| 548 | 20241210 | 102900 | 3233471400 | 41850 | 41800 | 41850 | 41800 | 291 |
| 549 | 20241210 | 102800 | 3221293800 | 41850 | 41850 | 41850 | 41750 | 150 |
| 550 | 20241210 | 102700 | 3215022100 | 41850 | 41750 | 41850 | 41750 | 82 |
| 551 | 20241210 | 102600 | 3211598500 | 41850 | 41750 | 41850 | 41700 | 987 |
| 552 | 20241210 | 102500 | 3170367450 | 41750 | 41650 | 41750 | 41650 | 207 |
| 553 | 20241210 | 102400 | 3161726800 | 41700 | 41700 | 41750 | 41650 | 518 |
| 554 | 20241210 | 102300 | 3140125200 | 41700 | 41700 | 41700 | 41700 | 107 |
| 555 | 20241210 | 102200 | 3135663300 | 41650 | 41650 | 41700 | 41650 | 128 |
| 556 | 20241210 | 102100 | 3130332050 | 41600 | 41700 | 41700 | 41600 | 1334 |
| 557 | 20241210 | 102000 | 3074768750 | 41650 | 41700 | 41750 | 41650 | 177 |
| 558 | 20241210 | 101900 | 3067390350 | 41700 | 41650 | 41700 | 41650 | 87 |
| 559 | 20241210 | 101800 | 3063762800 | 41700 | 41650 | 41750 | 41650 | 149 |
| 560 | 20241210 | 101700 | 3057553950 | 41650 | 41650 | 41650 | 41600 | 269 |
| 561 | 20241210 | 101600 | 3046350450 | 41650 | 41600 | 41650 | 41600 | 77 |
| 562 | 20241210 | 101500 | 3043143800 | 41600 | 41650 | 41700 | 41600 | 961 |
| 563 | 20241210 | 101400 | 3003119600 | 41650 | 41700 | 41700 | 41650 | 329 |
| 564 | 20241210 | 101300 | 2989400950 | 41650 | 41700 | 41700 | 41650 | 84 |
| 565 | 20241210 | 101200 | 2985902050 | 41700 | 41800 | 41800 | 41650 | 2906 |
| 566 | 20241210 | 101100 | 2864527350 | 41750 | 41800 | 41850 | 41750 | 227 |
| 567 | 20241210 | 101000 | 2855036900 | 41850 | 41850 | 41850 | 41750 | 287 |
| 568 | 20241210 | 100900 | 2843040600 | 41850 | 41850 | 41850 | 41750 | 168 |
| 569 | 20241210 | 100800 | 2836015200 | 41850 | 41800 | 41900 | 41750 | 358 |
| 570 | 20241210 | 100700 | 2821043900 | 41800 | 41850 | 41900 | 41750 | 468 |
| 571 | 20241210 | 100600 | 2801472300 | 41800 | 41850 | 41850 | 41750 | 1025 |
| 572 | 20241210 | 100500 | 2758621800 | 41800 | 41850 | 41850 | 41700 | 175 |
| 573 | 20241210 | 100400 | 2751305850 | 41700 | 41600 | 41800 | 41550 | 3812 |
| 574 | 20241210 | 100300 | 2592567350 | 41550 | 41500 | 41550 | 41500 | 842 |
| 575 | 20241210 | 100200 | 2557587250 | 41550 | 41450 | 41550 | 41450 | 1202 |
| 576 | 20241210 | 100100 | 2507754000 | 41450 | 41400 | 41450 | 41400 | 157 |
| 577 | 20241210 | 100000 | 2501252600 | 41400 | 41450 | 41500 | 41400 | 300 |
| 578 | 20241210 | 095900 | 2488811800 | 41500 | 41400 | 41500 | 41350 | 2259 |
| 579 | 20241210 | 095800 | 2395320900 | 41400 | 41450 | 41450 | 41400 | 1169 |
| 580 | 20241210 | 095700 | 2346917900 | 41450 | 41400 | 41450 | 41350 | 238 |
| 581 | 20241210 | 095600 | 2337069000 | 41400 | 41400 | 41450 | 41400 | 90 |
| 582 | 20241210 | 095500 | 2333342850 | 41400 | 41400 | 41400 | 41350 | 280 |
| 583 | 20241210 | 095400 | 2321751650 | 41400 | 41350 | 41400 | 41350 | 70 |
| 584 | 20241210 | 095300 | 2318856200 | 41350 | 41350 | 41350 | 41350 | 104 |
| 585 | 20241210 | 095200 | 2314555800 | 41350 | 41400 | 41400 | 41350 | 304 |
| 586 | 20241210 | 095100 | 2301984200 | 41400 | 41350 | 41400 | 41300 | 440 |
| 587 | 20241210 | 095000 | 2283790500 | 41300 | 41350 | 41400 | 41300 | 1160 |
| 588 | 20241210 | 094900 | 2235859700 | 41300 | 41350 | 41400 | 41300 | 273 |
| 589 | 20241210 | 094800 | 2224576000 | 41350 | 41400 | 41400 | 41300 | 303 |
| 590 | 20241210 | 094700 | 2212051750 | 41400 | 41350 | 41400 | 41350 | 398 |
| 591 | 20241210 | 094600 | 2195584300 | 41350 | 41350 | 41400 | 41350 | 438 |
| 592 | 20241210 | 094500 | 2177471400 | 41400 | 41400 | 41450 | 41350 | 813 |
| 593 | 20241210 | 094400 | 2143815750 | 41400 | 41400 | 41450 | 41350 | 2490 |
| 594 | 20241210 | 094300 | 2040695300 | 41400 | 41500 | 41500 | 41400 | 1669 |
| 595 | 20241210 | 094200 | 1971486700 | 41500 | 41600 | 41600 | 41500 | 592 |
| 596 | 20241210 | 094100 | 1946885700 | 41600 | 41600 | 41600 | 41550 | 330 |
| 597 | 20241210 | 094000 | 1933168400 | 41550 | 41600 | 41600 | 41550 | 287 |
| 598 | 20241210 | 093900 | 1921235050 | 41550 | 41650 | 41700 | 41550 | 4676 |
| 599 | 20241210 | 093800 | 1726453650 | 41650 | 41600 | 41650 | 41550 | 1150 |
| 600 | 20241210 | 093700 | 1678601200 | 41600 | 41500 | 41600 | 41500 | 871 |
| 601 | 20241210 | 093600 | 1642407450 | 41550 | 41450 | 41550 | 41450 | 1651 |
| 602 | 20241210 | 093500 | 1573872400 | 41450 | 41450 | 41500 | 41450 | 728 |
| 603 | 20241210 | 093400 | 1543686600 | 41450 | 41400 | 41450 | 41350 | 350 |
| 604 | 20241210 | 093300 | 1529207000 | 41400 | 41350 | 41450 | 41300 | 333 |
| 605 | 20241210 | 093200 | 1515428500 | 41300 | 41200 | 41450 | 41200 | 1380 |
| 606 | 20241210 | 093100 | 1458337900 | 41250 | 41250 | 41250 | 41200 | 227 |
| 607 | 20241210 | 093000 | 1448974450 | 41250 | 41300 | 41300 | 41150 | 484 |
| 608 | 20241210 | 092900 | 1429020500 | 41300 | 41250 | 41300 | 41200 | 725 |
| 609 | 20241210 | 092800 | 1399143800 | 41250 | 41200 | 41250 | 41150 | 919 |
| 610 | 20241210 | 092700 | 1361280500 | 41150 | 41250 | 41250 | 41150 | 1263 |
| 611 | 20241210 | 092600 | 1309245500 | 41250 | 41150 | 41300 | 41100 | 2706 |
| 612 | 20241210 | 092500 | 1197921700 | 41150 | 41250 | 41250 | 41150 | 1257 |
| 613 | 20241210 | 092400 | 1146144150 | 41250 | 41250 | 41300 | 41200 | 1706 |
| 614 | 20241210 | 092300 | 1075770200 | 41300 | 41250 | 41300 | 41250 | 1124 |
| 615 | 20241210 | 092200 | 1029399900 | 41300 | 41300 | 41300 | 41250 | 466 |
| 616 | 20241210 | 092100 | 1010154450 | 41300 | 41300 | 41300 | 41250 | 508 |
| 617 | 20241210 | 092000 | 989180300 | 41300 | 41250 | 41350 | 41250 | 1276 |
| 618 | 20241210 | 091900 | 936514100 | 41250 | 41450 | 41450 | 41250 | 3133 |
| 619 | 20241210 | 091800 | 807075150 | 41450 | 41400 | 41450 | 41350 | 548 |
| 620 | 20241210 | 091700 | 784390000 | 41400 | 41550 | 41550 | 41400 | 1701 |
| 621 | 20241210 | 091600 | 713803400 | 41550 | 41550 | 41550 | 41500 | 567 |
| 622 | 20241210 | 091500 | 690245700 | 41550 | 41550 | 41600 | 41400 | 2007 |
| 623 | 20241210 | 091400 | 606959700 | 41550 | 41500 | 41550 | 41400 | 369 |
| 624 | 20241210 | 091300 | 591652600 | 41450 | 41450 | 41550 | 41450 | 762 |
| 625 | 20241210 | 091200 | 560049400 | 41450 | 41500 | 41550 | 41450 | 343 |
| 626 | 20241210 | 091100 | 545821850 | 41450 | 41450 | 41500 | 41400 | 222 |
| 627 | 20241210 | 091000 | 536617250 | 41450 | 41450 | 41450 | 41300 | 882 |
| 628 | 20241210 | 090900 | 500154300 | 41300 | 41450 | 41450 | 41300 | 1205 |
| 629 | 20241210 | 090800 | 450305750 | 41500 | 41300 | 41500 | 41250 | 1158 |
| 630 | 20241210 | 090700 | 402358900 | 41300 | 41300 | 41300 | 41250 | 448 |
| 631 | 20241210 | 090600 | 383860700 | 41300 | 41500 | 41500 | 41200 | 1047 |
| 632 | 20241210 | 090500 | 340649950 | 41500 | 41350 | 41500 | 41250 | 3447 |
| 633 | 20241210 | 090400 | 198249350 | 41350 | 41450 | 41550 | 41350 | 857 |
| 634 | 20241210 | 090300 | 162741050 | 41550 | 41550 | 41650 | 41450 | 665 |
| 635 | 20241210 | 090200 | 135141650 | 41650 | 41650 | 41650 | 41500 | 554 |
| 636 | 20241210 | 090100 | 112129500 | 41700 | 41600 | 41800 | 41400 | 1140 |
| 637 | 20241210 | 090000 | 64739600 | 41500 | 41500 | 41600 | 41500 | 1557 |