33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 191100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 3 | 20241220 | 191000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20241220 | 190900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20241220 | 190800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20241220 | 190700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20241220 | 190600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20241220 | 190500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20241220 | 190400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20241220 | 190300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20241220 | 190200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20241220 | 190100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20241220 | 190000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20241220 | 185900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20241220 | 185800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20241220 | 185700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20241220 | 185600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20241220 | 185500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20241220 | 185400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20241220 | 185300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20241220 | 185200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20241220 | 185100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20241220 | 185000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20241220 | 184900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20241220 | 184800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20241220 | 184700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20241220 | 184600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20241220 | 184500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20241220 | 184400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20241220 | 184300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20241220 | 184200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20241220 | 184100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 33 | 20241220 | 184000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20241220 | 183900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20241220 | 183800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20241220 | 183700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20241220 | 183600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20241220 | 183500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20241220 | 183400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20241220 | 183300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20241220 | 183200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20241220 | 183100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20241220 | 183000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20241220 | 182900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20241220 | 182800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20241220 | 182700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20241220 | 182600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20241220 | 182500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20241220 | 182400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20241220 | 182300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20241220 | 182200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20241220 | 182100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20241220 | 182000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20241220 | 181900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20241220 | 181800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20241220 | 181700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20241220 | 181600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20241220 | 181500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20241220 | 181400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20241220 | 181300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20241220 | 181200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20241220 | 181100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 63 | 20241220 | 181000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20241220 | 180900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20241220 | 180800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20241220 | 180700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20241220 | 180600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20241220 | 180500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20241220 | 180400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20241220 | 180300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20241220 | 180200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20241220 | 180100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20241220 | 180000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20241220 | 175900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20241220 | 175800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20241220 | 175700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20241220 | 175600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20241220 | 175500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20241220 | 175400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20241220 | 175300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20241220 | 175200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20241220 | 175100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20241220 | 175000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20241220 | 174900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20241220 | 174800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20241220 | 174700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20241220 | 174600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20241220 | 174500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20241220 | 174400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20241220 | 174300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20241220 | 174200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20241220 | 174100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 93 | 20241220 | 174000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20241220 | 173900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20241220 | 173800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20241220 | 173700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20241220 | 173600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20241220 | 173500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20241220 | 173400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20241220 | 173300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20241220 | 173200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20241220 | 173100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20241220 | 173000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20241220 | 172900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20241220 | 172800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20241220 | 172700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20241220 | 172600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20241220 | 172500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20241220 | 172400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20241220 | 172300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20241220 | 172200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20241220 | 172100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20241220 | 172000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20241220 | 171900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20241220 | 171800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20241220 | 171700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20241220 | 171600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20241220 | 171500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20241220 | 171400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20241220 | 171300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20241220 | 171200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20241220 | 171100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 123 | 20241220 | 171000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20241220 | 170900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20241220 | 170800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20241220 | 170700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20241220 | 170600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20241220 | 170500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20241220 | 170400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20241220 | 170300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20241220 | 170200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20241220 | 170100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20241220 | 170000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20241220 | 165900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20241220 | 165800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20241220 | 165700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20241220 | 165600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20241220 | 165500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20241220 | 165400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20241220 | 165300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20241220 | 165200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20241220 | 165100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20241220 | 165000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20241220 | 164900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20241220 | 164800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20241220 | 164700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20241220 | 164600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20241220 | 164500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20241220 | 164400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20241220 | 164300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20241220 | 164200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20241220 | 164100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 153 | 20241220 | 164000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20241220 | 163900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20241220 | 163800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20241220 | 163700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20241220 | 163600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20241220 | 163500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20241220 | 163400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20241220 | 163300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20241220 | 163200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20241220 | 163100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20241220 | 163000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20241220 | 162900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20241220 | 162800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20241220 | 162700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20241220 | 162600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20241220 | 162500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20241220 | 162400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20241220 | 162300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20241220 | 162200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20241220 | 162100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20241220 | 162000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20241220 | 161900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20241220 | 161800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20241220 | 161700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20241220 | 161600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20241220 | 161500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20241220 | 161400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20241220 | 161300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20241220 | 161200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20241220 | 161100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 183 | 20241220 | 161000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20241220 | 160900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241220 | 160800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241220 | 160700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20241220 | 160600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20241220 | 160500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20241220 | 160400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20241220 | 160300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20241220 | 160200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20241220 | 160100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20241220 | 160000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20241220 | 155900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20241220 | 155800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20241220 | 155700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20241220 | 155600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20241220 | 155500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20241220 | 155400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20241220 | 155300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20241220 | 155200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20241220 | 155100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20241220 | 155000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20241220 | 154900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20241220 | 154800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20241220 | 154700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20241220 | 154600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20241220 | 154500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20241220 | 154400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20241220 | 154300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20241220 | 154200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20241220 | 154100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 213 | 20241220 | 154000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20241220 | 153900 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20241220 | 153800 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20241220 | 153700 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20241220 | 153600 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20241220 | 153500 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20241220 | 153400 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20241220 | 153300 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20241220 | 153200 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20241220 | 153100 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20241220 | 153000 | 95675702000 | 45000 | 45000 | 45000 | 45000 | 8916 |
| 224 | 20241220 | 152900 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20241220 | 152800 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20241220 | 152700 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20241220 | 152600 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20241220 | 152500 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20241220 | 152400 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20241220 | 152300 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20241220 | 152200 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20241220 | 152100 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20241220 | 152000 | 95274482000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20241220 | 151900 | 95274482000 | 44550 | 44750 | 44850 | 44500 | 4545 |
| 235 | 20241220 | 151800 | 95071474350 | 44750 | 44600 | 44850 | 44500 | 3502 |
| 236 | 20241220 | 151700 | 94914825850 | 44500 | 44400 | 44650 | 44350 | 3798 |
| 237 | 20241220 | 151600 | 94745720650 | 44350 | 44300 | 44450 | 44300 | 707 |
| 238 | 20241220 | 151500 | 94714370600 | 44300 | 44300 | 44550 | 44250 | 2541 |
| 239 | 20241220 | 151400 | 94601626050 | 44300 | 44300 | 44400 | 44200 | 1614 |
| 240 | 20241220 | 151300 | 94530169150 | 44300 | 44300 | 44450 | 44300 | 1174 |
| 241 | 20241220 | 151200 | 94478082000 | 44350 | 44500 | 44550 | 44300 | 1729 |
| 242 | 20241220 | 151100 | 94401291850 | 44550 | 44500 | 44600 | 44500 | 1153 |
| 243 | 20241220 | 151000 | 94349924600 | 44500 | 44300 | 44500 | 44300 | 1161 |
| 244 | 20241220 | 150900 | 94298295950 | 44300 | 44450 | 44500 | 44300 | 2020 |
| 245 | 20241220 | 150800 | 94208607850 | 44450 | 44300 | 44500 | 44300 | 1103 |
| 246 | 20241220 | 150700 | 94159637700 | 44300 | 44300 | 44400 | 44150 | 2699 |
| 247 | 20241220 | 150600 | 94040131650 | 44300 | 44550 | 44550 | 44300 | 1978 |
| 248 | 20241220 | 150500 | 93952366350 | 44500 | 44600 | 44650 | 44500 | 4597 |
| 249 | 20241220 | 150400 | 93747397000 | 44550 | 44500 | 44600 | 44450 | 3973 |
| 250 | 20241220 | 150300 | 93570535700 | 44400 | 44450 | 44550 | 44400 | 3685 |
| 251 | 20241220 | 150200 | 93406656850 | 44450 | 44200 | 44450 | 44000 | 2005 |
| 252 | 20241220 | 150100 | 93318004500 | 44200 | 44350 | 44350 | 44150 | 3536 |
| 253 | 20241220 | 150000 | 93161410150 | 44350 | 44350 | 44550 | 44300 | 2803 |
| 254 | 20241220 | 145900 | 93036844700 | 44300 | 44250 | 44400 | 44250 | 1505 |
| 255 | 20241220 | 145800 | 92970168900 | 44300 | 44350 | 44400 | 44200 | 2558 |
| 256 | 20241220 | 145700 | 92856859600 | 44450 | 44150 | 44500 | 44150 | 5459 |
| 257 | 20241220 | 145600 | 92614424650 | 44150 | 43550 | 44200 | 43500 | 6449 |
| 258 | 20241220 | 145500 | 92331758950 | 43650 | 43700 | 43750 | 43450 | 3135 |
| 259 | 20241220 | 145400 | 92195155000 | 43700 | 43600 | 43750 | 43500 | 4044 |
| 260 | 20241220 | 145300 | 92018892050 | 43650 | 43550 | 43750 | 43400 | 6776 |
| 261 | 20241220 | 145200 | 91723652550 | 43600 | 43500 | 43750 | 43500 | 7274 |
| 262 | 20241220 | 145100 | 91406640750 | 43550 | 44200 | 44250 | 43400 | 11225 |
| 263 | 20241220 | 145000 | 90914760150 | 44200 | 44250 | 44350 | 44200 | 2513 |
| 264 | 20241220 | 144900 | 90803541750 | 44200 | 44500 | 44500 | 44200 | 3034 |
| 265 | 20241220 | 144800 | 90669110500 | 44500 | 44500 | 44550 | 44450 | 1149 |
| 266 | 20241220 | 144700 | 90618013450 | 44500 | 44350 | 44500 | 44300 | 3274 |
| 267 | 20241220 | 144600 | 90472671600 | 44350 | 44500 | 44550 | 44300 | 2442 |
| 268 | 20241220 | 144500 | 90364261050 | 44550 | 44550 | 44600 | 44350 | 2944 |
| 269 | 20241220 | 144400 | 90233472050 | 44600 | 44700 | 44700 | 44500 | 2051 |
| 270 | 20241220 | 144300 | 90141946100 | 44700 | 45150 | 45150 | 44600 | 3725 |
| 271 | 20241220 | 144200 | 89974487450 | 45200 | 45050 | 45200 | 44950 | 4684 |
| 272 | 20241220 | 144100 | 89763491550 | 45050 | 44950 | 45100 | 44850 | 5184 |
| 273 | 20241220 | 144000 | 89530355150 | 44950 | 44600 | 45100 | 44550 | 5916 |
| 274 | 20241220 | 143900 | 89264989200 | 44550 | 44600 | 44750 | 44450 | 3925 |
| 275 | 20241220 | 143800 | 89089848500 | 44650 | 44250 | 44750 | 44250 | 5049 |
| 276 | 20241220 | 143700 | 88865575650 | 44200 | 44400 | 44600 | 44200 | 4245 |
| 277 | 20241220 | 143600 | 88677290650 | 44450 | 44150 | 44650 | 44150 | 8157 |
| 278 | 20241220 | 143500 | 88314935450 | 44150 | 44800 | 45000 | 43800 | 15935 |
| 279 | 20241220 | 143400 | 87609538400 | 44800 | 44650 | 45100 | 44500 | 7984 |
| 280 | 20241220 | 143300 | 87252681500 | 44650 | 45100 | 45100 | 44500 | 6792 |
| 281 | 20241220 | 143200 | 86948135350 | 45100 | 45050 | 45200 | 45000 | 9034 |
| 282 | 20241220 | 143100 | 86541041200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20241220 | 143000 | 86541041200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20241220 | 142900 | 86541041200 | 45100 | 45250 | 45300 | 45100 | 4929 |
| 285 | 20241220 | 142800 | 86318546950 | 45200 | 45500 | 45700 | 45150 | 7271 |
| 286 | 20241220 | 142700 | 85989140650 | 45500 | 45750 | 45900 | 45500 | 2999 |
| 287 | 20241220 | 142600 | 85852368650 | 45800 | 45650 | 45800 | 45600 | 1168 |
| 288 | 20241220 | 142500 | 85799010650 | 45600 | 45950 | 45950 | 45600 | 2998 |
| 289 | 20241220 | 142400 | 85661820750 | 45950 | 46050 | 46050 | 45900 | 1554 |
| 290 | 20241220 | 142300 | 85590364900 | 46050 | 46150 | 46200 | 46000 | 4236 |
| 291 | 20241220 | 142200 | 85395017900 | 46150 | 46000 | 46150 | 46000 | 1808 |
| 292 | 20241220 | 142100 | 85311735450 | 46000 | 45900 | 46050 | 45850 | 3840 |
| 293 | 20241220 | 142000 | 85135211450 | 45950 | 45650 | 45950 | 45600 | 2303 |
| 294 | 20241220 | 141900 | 85029901850 | 45650 | 45800 | 45800 | 45550 | 1412 |
| 295 | 20241220 | 141800 | 84965470750 | 45800 | 45600 | 45800 | 45500 | 2996 |
| 296 | 20241220 | 141700 | 84828921000 | 45500 | 45900 | 46000 | 45500 | 6988 |
| 297 | 20241220 | 141600 | 84509340300 | 45950 | 46200 | 46300 | 45850 | 6596 |
| 298 | 20241220 | 141500 | 84205716350 | 46200 | 46150 | 46350 | 46100 | 4889 |
| 299 | 20241220 | 141400 | 83979699650 | 46150 | 46050 | 46200 | 45900 | 3371 |
| 300 | 20241220 | 141300 | 83824512600 | 46100 | 46150 | 46300 | 45900 | 4512 |
| 301 | 20241220 | 141200 | 83616778900 | 46200 | 45850 | 46500 | 45800 | 8178 |
| 302 | 20241220 | 141100 | 83239649400 | 46000 | 45900 | 46100 | 45750 | 8259 |
| 303 | 20241220 | 141000 | 82859982300 | 45900 | 46050 | 46150 | 45500 | 10620 |
| 304 | 20241220 | 140900 | 82373661150 | 46100 | 46100 | 46150 | 45650 | 17043 |
| 305 | 20241220 | 140800 | 81591422500 | 46050 | 46800 | 46800 | 46000 | 20720 |
| 306 | 20241220 | 140700 | 80632531750 | 46800 | 47050 | 47100 | 46750 | 4806 |
| 307 | 20241220 | 140600 | 80407136850 | 47050 | 46850 | 47100 | 46650 | 8375 |
| 308 | 20241220 | 140500 | 80014679800 | 46850 | 47500 | 47500 | 46650 | 10629 |
| 309 | 20241220 | 140400 | 79514827800 | 47500 | 47550 | 47650 | 47500 | 1319 |
| 310 | 20241220 | 140300 | 79452119900 | 47650 | 47550 | 47650 | 47450 | 1476 |
| 311 | 20241220 | 140200 | 79381980400 | 47450 | 47650 | 47650 | 47350 | 5229 |
| 312 | 20241220 | 140100 | 79133738900 | 47650 | 47800 | 47850 | 47600 | 2468 |
| 313 | 20241220 | 140000 | 79015914550 | 47800 | 47450 | 47800 | 47450 | 4468 |
| 314 | 20241220 | 135900 | 78803179350 | 47450 | 47850 | 47900 | 47450 | 4005 |
| 315 | 20241220 | 135800 | 78612287550 | 47850 | 48000 | 48050 | 47850 | 2712 |
| 316 | 20241220 | 135700 | 78482213750 | 48000 | 48100 | 48150 | 48000 | 3069 |
| 317 | 20241220 | 135600 | 78334643350 | 48100 | 48150 | 48200 | 48100 | 911 |
| 318 | 20241220 | 135500 | 78290791350 | 48150 | 48150 | 48300 | 48100 | 1778 |
| 319 | 20241220 | 135400 | 78205117600 | 48150 | 48400 | 48450 | 48150 | 2144 |
| 320 | 20241220 | 135300 | 78101735050 | 48150 | 48550 | 48700 | 48150 | 4343 |
| 321 | 20241220 | 135200 | 77891358750 | 48500 | 48700 | 48700 | 48500 | 5455 |
| 322 | 20241220 | 135100 | 77626146400 | 48700 | 48250 | 48700 | 48100 | 5316 |
| 323 | 20241220 | 135000 | 77368905900 | 48300 | 48300 | 48350 | 48100 | 2499 |
| 324 | 20241220 | 134900 | 77248390700 | 48300 | 48200 | 48400 | 48200 | 3334 |
| 325 | 20241220 | 134800 | 77087331250 | 48200 | 47900 | 48300 | 47900 | 3172 |
| 326 | 20241220 | 134700 | 76934942400 | 47950 | 48050 | 48100 | 47900 | 3140 |
| 327 | 20241220 | 134600 | 76784286900 | 48050 | 47800 | 48100 | 47750 | 6621 |
| 328 | 20241220 | 134500 | 76466711600 | 47800 | 47700 | 47850 | 47350 | 10408 |
| 329 | 20241220 | 134400 | 75971090000 | 47700 | 48250 | 48300 | 47650 | 9011 |
| 330 | 20241220 | 134300 | 75539686150 | 48250 | 48250 | 48500 | 48200 | 5260 |
| 331 | 20241220 | 134200 | 75285574350 | 48250 | 48150 | 48250 | 47750 | 10348 |
| 332 | 20241220 | 134100 | 74789215600 | 48050 | 48550 | 48600 | 48000 | 10805 |
| 333 | 20241220 | 134000 | 74267379650 | 48550 | 48700 | 48700 | 48500 | 8079 |
| 334 | 20241220 | 133900 | 73874884000 | 48700 | 48950 | 48950 | 48650 | 3363 |
| 335 | 20241220 | 133800 | 73710755050 | 48950 | 49000 | 49100 | 48850 | 2229 |
| 336 | 20241220 | 133700 | 73601672050 | 49000 | 49000 | 49050 | 48850 | 3939 |
| 337 | 20241220 | 133600 | 73408956400 | 49000 | 49350 | 49400 | 49000 | 6271 |
| 338 | 20241220 | 133500 | 73100045500 | 49300 | 49150 | 49350 | 49100 | 5802 |
| 339 | 20241220 | 133400 | 72814270200 | 49150 | 49000 | 49150 | 48950 | 8278 |
| 340 | 20241220 | 133300 | 72408247500 | 49000 | 49050 | 49050 | 48950 | 4745 |
| 341 | 20241220 | 133200 | 72175791750 | 49000 | 49000 | 49100 | 49000 | 5736 |
| 342 | 20241220 | 133100 | 71894340300 | 49050 | 48650 | 49100 | 48600 | 4858 |
| 343 | 20241220 | 133000 | 71656506150 | 48550 | 48800 | 48850 | 48550 | 2700 |
| 344 | 20241220 | 132900 | 71525144200 | 48800 | 48400 | 48950 | 48300 | 5206 |
| 345 | 20241220 | 132800 | 71272551900 | 48400 | 48850 | 49000 | 48300 | 11112 |
| 346 | 20241220 | 132700 | 70731602300 | 48850 | 48850 | 48850 | 48600 | 4983 |
| 347 | 20241220 | 132600 | 70488539750 | 48850 | 49050 | 49050 | 48500 | 5015 |
| 348 | 20241220 | 132500 | 70243810650 | 49050 | 49000 | 49200 | 48950 | 9973 |
| 349 | 20241220 | 132400 | 69754087250 | 48950 | 48350 | 49000 | 48300 | 8950 |
| 350 | 20241220 | 132300 | 69319153600 | 48300 | 48650 | 48900 | 48100 | 19925 |
| 351 | 20241220 | 132200 | 68351320800 | 48700 | 49100 | 49150 | 48600 | 19121 |
| 352 | 20241220 | 132100 | 67417588950 | 49100 | 49200 | 49400 | 49100 | 15634 |
| 353 | 20241220 | 132000 | 66647684750 | 49250 | 49950 | 49950 | 49100 | 23616 |
| 354 | 20241220 | 131900 | 65475335100 | 49900 | 49950 | 50000 | 49900 | 5289 |
| 355 | 20241220 | 131800 | 65211199350 | 49900 | 50200 | 50300 | 49900 | 12863 |
| 356 | 20241220 | 131700 | 64566983650 | 50300 | 49750 | 50300 | 49700 | 19729 |
| 357 | 20241220 | 131600 | 63580485100 | 49750 | 50000 | 50600 | 49700 | 29764 |
| 358 | 20241220 | 131500 | 62087845100 | 49950 | 49550 | 50100 | 49500 | 27079 |
| 359 | 20241220 | 131400 | 60736111350 | 49500 | 49000 | 49550 | 49000 | 14999 |
| 360 | 20241220 | 131300 | 59996264250 | 49100 | 49400 | 49500 | 49000 | 17454 |
| 361 | 20241220 | 131200 | 59137449300 | 49400 | 49050 | 49550 | 48750 | 31209 |
| 362 | 20241220 | 131100 | 57603028350 | 49000 | 50200 | 50400 | 48850 | 69394 |
| 363 | 20241220 | 131000 | 54150328550 | 50200 | 50100 | 50300 | 50000 | 30229 |
| 364 | 20241220 | 130900 | 52634900550 | 50000 | 50000 | 50000 | 50000 | 0 |
| 365 | 20241220 | 130800 | 52634900550 | 50000 | 49250 | 50000 | 49150 | 40210 |
| 366 | 20241220 | 130700 | 50635338600 | 49250 | 48800 | 49300 | 48600 | 32356 |
| 367 | 20241220 | 130600 | 49049761050 | 48800 | 48700 | 48950 | 48550 | 34454 |
| 368 | 20241220 | 130500 | 47369515950 | 48700 | 47500 | 48800 | 47400 | 55666 |
| 369 | 20241220 | 130400 | 44680618800 | 47500 | 47300 | 47700 | 47250 | 10417 |
| 370 | 20241220 | 130300 | 44185463400 | 47200 | 47150 | 47350 | 46350 | 6407 |
| 371 | 20241220 | 130200 | 43884193400 | 47250 | 47100 | 47600 | 47100 | 19772 |
| 372 | 20241220 | 130100 | 42945707500 | 47100 | 46800 | 47100 | 46500 | 6192 |
| 373 | 20241220 | 130000 | 42655316200 | 46800 | 46500 | 46800 | 46300 | 2823 |
| 374 | 20241220 | 125900 | 42523927150 | 46500 | 46650 | 46650 | 46450 | 968 |
| 375 | 20241220 | 125800 | 42478874100 | 46650 | 46600 | 46800 | 46550 | 3276 |
| 376 | 20241220 | 125700 | 42325978300 | 46600 | 46200 | 46600 | 46200 | 2371 |
| 377 | 20241220 | 125600 | 42216137750 | 46200 | 46250 | 46300 | 46100 | 3789 |
| 378 | 20241220 | 125500 | 42041159950 | 46200 | 46500 | 46500 | 46200 | 3727 |
| 379 | 20241220 | 125400 | 41868553950 | 46450 | 46700 | 46750 | 46450 | 1815 |
| 380 | 20241220 | 125300 | 41783939650 | 46750 | 46900 | 46900 | 46700 | 1673 |
| 381 | 20241220 | 125200 | 41705606050 | 46800 | 46700 | 46900 | 46650 | 2446 |
| 382 | 20241220 | 125100 | 41591176300 | 46750 | 46450 | 46750 | 46400 | 3813 |
| 383 | 20241220 | 125000 | 41413881700 | 46400 | 46400 | 46600 | 46400 | 2012 |
| 384 | 20241220 | 124900 | 41320345200 | 46500 | 46500 | 46550 | 46400 | 2577 |
| 385 | 20241220 | 124800 | 41200609650 | 46500 | 46500 | 46700 | 46350 | 3537 |
| 386 | 20241220 | 124700 | 41036143600 | 46550 | 46700 | 46700 | 46350 | 5704 |
| 387 | 20241220 | 124600 | 40770567900 | 46650 | 46800 | 47100 | 46650 | 4362 |
| 388 | 20241220 | 124500 | 40566137850 | 46850 | 47150 | 47150 | 46800 | 5602 |
| 389 | 20241220 | 124400 | 40302827800 | 47150 | 47100 | 47200 | 47050 | 3111 |
| 390 | 20241220 | 124300 | 40156302350 | 47100 | 47250 | 47300 | 47100 | 2599 |
| 391 | 20241220 | 124200 | 40033642750 | 47200 | 47000 | 47400 | 47000 | 6684 |
| 392 | 20241220 | 124100 | 39717802450 | 47150 | 47000 | 47150 | 46900 | 2236 |
| 393 | 20241220 | 124000 | 39612661550 | 46950 | 47150 | 47200 | 46800 | 3614 |
| 394 | 20241220 | 123900 | 39443017000 | 47200 | 47250 | 47300 | 47150 | 1468 |
| 395 | 20241220 | 123800 | 39373685100 | 47250 | 47250 | 47350 | 47250 | 1625 |
| 396 | 20241220 | 123700 | 39296845050 | 47250 | 47650 | 47650 | 47250 | 6928 |
| 397 | 20241220 | 123600 | 38967728250 | 47650 | 47100 | 47750 | 47100 | 13144 |
| 398 | 20241220 | 123500 | 38343466700 | 47200 | 46950 | 47200 | 46900 | 2281 |
| 399 | 20241220 | 123400 | 38236311350 | 47000 | 47300 | 47300 | 46950 | 2586 |
| 400 | 20241220 | 123300 | 38114576150 | 47300 | 47050 | 47500 | 47050 | 7689 |
| 401 | 20241220 | 123200 | 37750616350 | 47050 | 47200 | 47200 | 46700 | 3860 |
| 402 | 20241220 | 123100 | 37569159800 | 47250 | 46800 | 47350 | 46800 | 6339 |
| 403 | 20241220 | 123000 | 37270153150 | 46700 | 47250 | 47250 | 46700 | 5053 |
| 404 | 20241220 | 122900 | 37032942200 | 47250 | 47250 | 47300 | 47050 | 4419 |
| 405 | 20241220 | 122800 | 36824427950 | 47250 | 47450 | 47500 | 47200 | 4844 |
| 406 | 20241220 | 122700 | 36595022700 | 47450 | 47100 | 47500 | 47000 | 7009 |
| 407 | 20241220 | 122600 | 36263527250 | 47100 | 46600 | 47100 | 46500 | 3553 |
| 408 | 20241220 | 122500 | 36097516850 | 46600 | 47100 | 47150 | 46550 | 8284 |
| 409 | 20241220 | 122400 | 35709708600 | 47100 | 47450 | 47700 | 47100 | 15628 |
| 410 | 20241220 | 122300 | 34968866650 | 47500 | 46550 | 47500 | 46550 | 14616 |
| 411 | 20241220 | 122200 | 34279814050 | 46600 | 45800 | 46650 | 45750 | 8060 |
| 412 | 20241220 | 122100 | 33907485350 | 45750 | 45600 | 45850 | 45450 | 7486 |
| 413 | 20241220 | 122000 | 33566122300 | 45600 | 45800 | 45900 | 45500 | 11757 |
| 414 | 20241220 | 121900 | 33028808350 | 45800 | 46400 | 46400 | 45300 | 19749 |
| 415 | 20241220 | 121800 | 32124832500 | 46400 | 47200 | 47200 | 46250 | 13205 |
| 416 | 20241220 | 121700 | 31508630100 | 47200 | 47300 | 47350 | 47150 | 8744 |
| 417 | 20241220 | 121600 | 31095436000 | 47300 | 47050 | 47300 | 47000 | 4731 |
| 418 | 20241220 | 121500 | 30872305400 | 47050 | 47100 | 47400 | 47000 | 7041 |
| 419 | 20241220 | 121400 | 30539954850 | 47100 | 47900 | 48000 | 47000 | 13201 |
| 420 | 20241220 | 121300 | 29911407400 | 47950 | 48100 | 48250 | 47500 | 17152 |
| 421 | 20241220 | 121200 | 29088880250 | 48150 | 47250 | 48200 | 47200 | 13975 |
| 422 | 20241220 | 121100 | 28420535000 | 47200 | 47100 | 47250 | 46900 | 5460 |
| 423 | 20241220 | 121000 | 28163521450 | 47100 | 46800 | 47100 | 46700 | 15730 |
| 424 | 20241220 | 120900 | 27426475950 | 46700 | 47750 | 47900 | 46700 | 19001 |
| 425 | 20241220 | 120800 | 26525216000 | 47750 | 48050 | 48300 | 47650 | 28330 |
| 426 | 20241220 | 120700 | 25164574300 | 48100 | 47650 | 48100 | 47350 | 17626 |
| 427 | 20241220 | 120600 | 24324173350 | 47650 | 48050 | 48100 | 47050 | 24840 |
| 428 | 20241220 | 120500 | 23143595100 | 48050 | 48250 | 48300 | 47700 | 22796 |
| 429 | 20241220 | 120400 | 22050896950 | 48300 | 48000 | 48550 | 47950 | 41157 |
| 430 | 20241220 | 120300 | 20063359900 | 48050 | 47100 | 48050 | 47050 | 46844 |
| 431 | 20241220 | 120200 | 17832589750 | 47100 | 46550 | 47150 | 46450 | 23809 |
| 432 | 20241220 | 120100 | 16719868050 | 46550 | 46400 | 46550 | 46150 | 19930 |
| 433 | 20241220 | 120000 | 15794700600 | 46350 | 45850 | 46400 | 45800 | 16392 |
| 434 | 20241220 | 115900 | 15039543300 | 45950 | 45450 | 45950 | 45350 | 11296 |
| 435 | 20241220 | 115800 | 14524409400 | 45450 | 45250 | 45500 | 45250 | 4794 |
| 436 | 20241220 | 115700 | 14306805450 | 45200 | 45100 | 45400 | 45000 | 7463 |
| 437 | 20241220 | 115600 | 13969336850 | 45100 | 45150 | 45150 | 45050 | 1437 |
| 438 | 20241220 | 115500 | 13904532550 | 45100 | 45050 | 45150 | 45000 | 1902 |
| 439 | 20241220 | 115400 | 13818818600 | 45000 | 45000 | 45100 | 44750 | 1926 |
| 440 | 20241220 | 115300 | 13732185550 | 45050 | 45100 | 45200 | 45000 | 4396 |
| 441 | 20241220 | 115200 | 13533931000 | 45150 | 44900 | 45150 | 44850 | 3296 |
| 442 | 20241220 | 115100 | 13385453800 | 44900 | 44850 | 45000 | 44650 | 2368 |
| 443 | 20241220 | 115000 | 13279184900 | 44850 | 45050 | 45100 | 44700 | 5975 |
| 444 | 20241220 | 114900 | 13010626250 | 45000 | 44400 | 45150 | 44400 | 8697 |
| 445 | 20241220 | 114800 | 12620409300 | 44350 | 44000 | 44350 | 44000 | 1762 |
| 446 | 20241220 | 114700 | 12542519650 | 44000 | 44050 | 44100 | 44000 | 994 |
| 447 | 20241220 | 114600 | 12498748050 | 44050 | 44050 | 44150 | 44000 | 537 |
| 448 | 20241220 | 114500 | 12475089750 | 44050 | 44050 | 44250 | 44000 | 2922 |
| 449 | 20241220 | 114400 | 12346159100 | 44050 | 43900 | 44050 | 43900 | 632 |
| 450 | 20241220 | 114300 | 12318372400 | 43950 | 44000 | 44050 | 43800 | 766 |
| 451 | 20241220 | 114200 | 12284730900 | 44000 | 43850 | 44100 | 43800 | 1081 |
| 452 | 20241220 | 114100 | 12237230400 | 43850 | 43850 | 43900 | 43750 | 942 |
| 453 | 20241220 | 114000 | 12195919850 | 43800 | 43900 | 43900 | 43800 | 407 |
| 454 | 20241220 | 113900 | 12178074850 | 43900 | 44000 | 44050 | 43850 | 1025 |
| 455 | 20241220 | 113800 | 12133009150 | 44000 | 43950 | 44000 | 43900 | 1063 |
| 456 | 20241220 | 113700 | 12086274450 | 44000 | 44000 | 44150 | 43900 | 2306 |
| 457 | 20241220 | 113600 | 11984845800 | 43950 | 44050 | 44100 | 43700 | 3220 |
| 458 | 20241220 | 113500 | 11843386450 | 44100 | 43850 | 44100 | 43850 | 8853 |
| 459 | 20241220 | 113400 | 11453829100 | 43850 | 43700 | 43900 | 43600 | 2259 |
| 460 | 20241220 | 113300 | 11354913000 | 43550 | 43500 | 43750 | 43500 | 2207 |
| 461 | 20241220 | 113200 | 11258655250 | 43450 | 43600 | 43600 | 43400 | 1042 |
| 462 | 20241220 | 113100 | 11213308100 | 43600 | 43500 | 43700 | 43450 | 1108 |
| 463 | 20241220 | 113000 | 11165035500 | 43550 | 43450 | 43650 | 43300 | 1389 |
| 464 | 20241220 | 112900 | 11104575250 | 43450 | 43450 | 43500 | 43400 | 351 |
| 465 | 20241220 | 112800 | 11089327000 | 43500 | 43450 | 43550 | 43350 | 756 |
| 466 | 20241220 | 112700 | 11056461800 | 43450 | 43250 | 43500 | 43100 | 1721 |
| 467 | 20241220 | 112600 | 10981795250 | 43300 | 43050 | 43300 | 43000 | 506 |
| 468 | 20241220 | 112500 | 10959976700 | 43050 | 43000 | 43050 | 43000 | 89 |
| 469 | 20241220 | 112400 | 10956146450 | 43000 | 43000 | 43000 | 43000 | 72 |
| 470 | 20241220 | 112300 | 10953050450 | 43000 | 43000 | 43100 | 42900 | 46 |
| 471 | 20241220 | 112200 | 10951071850 | 43000 | 43050 | 43100 | 42950 | 870 |
| 472 | 20241220 | 112100 | 10913659800 | 42950 | 43050 | 43100 | 42950 | 596 |
| 473 | 20241220 | 112000 | 10888023200 | 43100 | 43150 | 43150 | 43050 | 591 |
| 474 | 20241220 | 111900 | 10862567700 | 43150 | 43200 | 43200 | 43050 | 152 |
| 475 | 20241220 | 111800 | 10856020400 | 43200 | 43400 | 43450 | 43150 | 453 |
| 476 | 20241220 | 111700 | 10836395950 | 43350 | 43200 | 43450 | 43200 | 951 |
| 477 | 20241220 | 111600 | 10795229000 | 43250 | 43000 | 43250 | 43000 | 353 |
| 478 | 20241220 | 111500 | 10780008600 | 43000 | 42950 | 43000 | 42950 | 259 |
| 479 | 20241220 | 111400 | 10768878050 | 42950 | 42950 | 43000 | 42950 | 69 |
| 480 | 20241220 | 111300 | 10765914150 | 43000 | 43050 | 43050 | 43000 | 130 |
| 481 | 20241220 | 111200 | 10760324000 | 43050 | 43000 | 43050 | 43000 | 85 |
| 482 | 20241220 | 111100 | 10756665600 | 43000 | 42950 | 43000 | 42900 | 195 |
| 483 | 20241220 | 111000 | 10748291750 | 42950 | 42900 | 42950 | 42900 | 388 |
| 484 | 20241220 | 110900 | 10731630850 | 42900 | 43000 | 43000 | 42900 | 737 |
| 485 | 20241220 | 110800 | 10699993850 | 43000 | 42950 | 43000 | 42950 | 15 |
| 486 | 20241220 | 110700 | 10699349550 | 42950 | 42950 | 42950 | 42900 | 58 |
| 487 | 20241220 | 110600 | 10696861000 | 42950 | 42900 | 42950 | 42850 | 317 |
| 488 | 20241220 | 110500 | 10683256000 | 42900 | 42900 | 42900 | 42800 | 196 |
| 489 | 20241220 | 110400 | 10674854800 | 42900 | 42850 | 42900 | 42800 | 342 |
| 490 | 20241220 | 110300 | 10660202750 | 42850 | 42950 | 43000 | 42850 | 244 |
| 491 | 20241220 | 110200 | 10649736600 | 42850 | 42900 | 42900 | 42850 | 147 |
| 492 | 20241220 | 110100 | 10643435400 | 42850 | 42650 | 42850 | 42650 | 330 |
| 493 | 20241220 | 110000 | 10629298550 | 42650 | 42650 | 42750 | 42600 | 556 |
| 494 | 20241220 | 105900 | 10605577200 | 42600 | 42600 | 42600 | 42500 | 550 |
| 495 | 20241220 | 105800 | 10582163700 | 42600 | 42700 | 42700 | 42600 | 1264 |
| 496 | 20241220 | 105700 | 10528278300 | 42650 | 42700 | 42700 | 42650 | 692 |
| 497 | 20241220 | 105600 | 10498742650 | 42700 | 42850 | 42850 | 42700 | 411 |
| 498 | 20241220 | 105500 | 10481166750 | 42850 | 42850 | 42850 | 42800 | 390 |
| 499 | 20241220 | 105400 | 10464461750 | 42850 | 42750 | 42850 | 42750 | 461 |
| 500 | 20241220 | 105300 | 10444714800 | 42850 | 42850 | 42850 | 42800 | 689 |
| 501 | 20241220 | 105200 | 10415207250 | 42850 | 42900 | 42900 | 42850 | 109 |
| 502 | 20241220 | 105100 | 10410531700 | 42900 | 42900 | 42950 | 42850 | 378 |
| 503 | 20241220 | 105000 | 10394316150 | 42850 | 42800 | 42850 | 42800 | 40 |
| 504 | 20241220 | 104900 | 10392602450 | 43000 | 43000 | 43050 | 42850 | 708 |
| 505 | 20241220 | 104800 | 10362213750 | 43000 | 43150 | 43150 | 43000 | 566 |
| 506 | 20241220 | 104700 | 10337874150 | 43050 | 43050 | 43250 | 43050 | 638 |
| 507 | 20241220 | 104600 | 10310405500 | 43050 | 42850 | 43050 | 42850 | 211 |
| 508 | 20241220 | 104500 | 10301351700 | 42850 | 42900 | 42900 | 42850 | 387 |
| 509 | 20241220 | 104400 | 10284765750 | 42900 | 42900 | 42900 | 42850 | 270 |
| 510 | 20241220 | 104300 | 10273185250 | 42950 | 42850 | 42950 | 42800 | 192 |
| 511 | 20241220 | 104200 | 10264957300 | 42850 | 42850 | 42850 | 42800 | 349 |
| 512 | 20241220 | 104100 | 10250008500 | 42850 | 43100 | 43100 | 42800 | 2646 |
| 513 | 20241220 | 104000 | 10136264350 | 43100 | 43200 | 43200 | 43100 | 23 |
| 514 | 20241220 | 103900 | 10135271750 | 43100 | 43250 | 43250 | 43100 | 303 |
| 515 | 20241220 | 103800 | 10122202200 | 43200 | 43300 | 43300 | 43150 | 347 |
| 516 | 20241220 | 103700 | 10107216800 | 43300 | 43200 | 43350 | 43200 | 123 |
| 517 | 20241220 | 103600 | 10101893950 | 43200 | 43150 | 43350 | 43150 | 475 |
| 518 | 20241220 | 103500 | 10081357050 | 43150 | 43200 | 43200 | 43150 | 173 |
| 519 | 20241220 | 103400 | 10073889800 | 43200 | 43250 | 43250 | 43100 | 169 |
| 520 | 20241220 | 103300 | 10066591700 | 43250 | 43100 | 43250 | 43100 | 88 |
| 521 | 20241220 | 103200 | 10062791350 | 43150 | 43200 | 43250 | 43100 | 733 |
| 522 | 20241220 | 103100 | 10031163100 | 43250 | 43150 | 43250 | 43150 | 15 |
| 523 | 20241220 | 103000 | 10030514650 | 43150 | 43350 | 43350 | 43100 | 609 |
| 524 | 20241220 | 102900 | 10004192750 | 43350 | 43150 | 43350 | 43150 | 663 |
| 525 | 20241220 | 102800 | 9975489200 | 43150 | 43200 | 43200 | 43100 | 719 |
| 526 | 20241220 | 102700 | 9944463850 | 43400 | 43300 | 43450 | 43250 | 514 |
| 527 | 20241220 | 102600 | 9922221350 | 43400 | 43250 | 43400 | 43200 | 177 |
| 528 | 20241220 | 102500 | 9914554100 | 43400 | 43350 | 43400 | 43250 | 260 |
| 529 | 20241220 | 102400 | 9903299300 | 43350 | 43250 | 43450 | 43250 | 197 |
| 530 | 20241220 | 102300 | 9894762200 | 43250 | 43100 | 43250 | 43100 | 444 |
| 531 | 20241220 | 102200 | 9875607750 | 43100 | 43200 | 43200 | 43100 | 512 |
| 532 | 20241220 | 102100 | 9853504000 | 43200 | 43250 | 43300 | 43200 | 449 |
| 533 | 20241220 | 102000 | 9834091700 | 43250 | 43300 | 43300 | 43150 | 1020 |
| 534 | 20241220 | 101900 | 9789993200 | 43350 | 43450 | 43450 | 43300 | 558 |
| 535 | 20241220 | 101800 | 9765795600 | 43450 | 43650 | 43650 | 43400 | 1728 |
| 536 | 20241220 | 101700 | 9690485450 | 43650 | 43600 | 43650 | 43400 | 617 |
| 537 | 20241220 | 101600 | 9663637450 | 43450 | 43700 | 43700 | 43450 | 494 |
| 538 | 20241220 | 101500 | 9642142350 | 43500 | 43300 | 43700 | 43200 | 706 |
| 539 | 20241220 | 101400 | 9611390800 | 43300 | 43450 | 43450 | 43100 | 562 |
| 540 | 20241220 | 101300 | 9587075150 | 43450 | 43650 | 43800 | 43400 | 1676 |
| 541 | 20241220 | 101200 | 9514003150 | 43650 | 43750 | 43950 | 43650 | 2420 |
| 542 | 20241220 | 101100 | 9407894450 | 43700 | 43250 | 43950 | 43250 | 4075 |
| 543 | 20241220 | 101000 | 9230199550 | 43250 | 43300 | 43350 | 43150 | 1222 |
| 544 | 20241220 | 100900 | 9177351450 | 43300 | 43200 | 43300 | 43200 | 1818 |
| 545 | 20241220 | 100800 | 9098764450 | 43200 | 42900 | 43250 | 42900 | 842 |
| 546 | 20241220 | 100700 | 9062498500 | 42900 | 42800 | 42950 | 42750 | 474 |
| 547 | 20241220 | 100600 | 9042198350 | 42800 | 42850 | 42900 | 42800 | 683 |
| 548 | 20241220 | 100500 | 9012954650 | 42850 | 42650 | 42850 | 42650 | 379 |
| 549 | 20241220 | 100400 | 8996765000 | 42600 | 42650 | 42700 | 42600 | 939 |
| 550 | 20241220 | 100300 | 8956715750 | 42650 | 42750 | 42800 | 42650 | 698 |
| 551 | 20241220 | 100200 | 8926904500 | 42750 | 42800 | 42850 | 42750 | 912 |
| 552 | 20241220 | 100100 | 8887892150 | 42800 | 43000 | 43000 | 42750 | 1498 |
| 553 | 20241220 | 100000 | 8823659750 | 43000 | 43300 | 43350 | 42950 | 2712 |
| 554 | 20241220 | 095900 | 8706803450 | 43300 | 43250 | 43600 | 43200 | 2320 |
| 555 | 20241220 | 095800 | 8606263150 | 43300 | 43250 | 43450 | 43250 | 1104 |
| 556 | 20241220 | 095700 | 8558396950 | 43350 | 43400 | 43500 | 43200 | 1450 |
| 557 | 20241220 | 095600 | 8495591200 | 43450 | 43550 | 43650 | 43100 | 6536 |
| 558 | 20241220 | 095500 | 8211785000 | 43500 | 43100 | 43500 | 43050 | 3073 |
| 559 | 20241220 | 095400 | 8078824250 | 43100 | 42850 | 43500 | 42750 | 6526 |
| 560 | 20241220 | 095300 | 7797847850 | 42850 | 42850 | 42950 | 42650 | 2531 |
| 561 | 20241220 | 095200 | 7689535000 | 42900 | 42500 | 42900 | 42500 | 2243 |
| 562 | 20241220 | 095100 | 7593845200 | 42500 | 42550 | 42650 | 42500 | 682 |
| 563 | 20241220 | 095000 | 7564818050 | 42600 | 42800 | 42800 | 42450 | 1459 |
| 564 | 20241220 | 094900 | 7502724550 | 42800 | 42500 | 42800 | 42450 | 2996 |
| 565 | 20241220 | 094800 | 7375178850 | 42500 | 42350 | 42500 | 42350 | 790 |
| 566 | 20241220 | 094700 | 7341688200 | 42400 | 42400 | 42400 | 42350 | 517 |
| 567 | 20241220 | 094600 | 7319780450 | 42400 | 42500 | 42500 | 42400 | 415 |
| 568 | 20241220 | 094500 | 7302171750 | 42550 | 42550 | 42600 | 42500 | 196 |
| 569 | 20241220 | 094400 | 7293832650 | 42600 | 42600 | 42600 | 42400 | 759 |
| 570 | 20241220 | 094300 | 7261578350 | 42400 | 42600 | 42650 | 42350 | 1410 |
| 571 | 20241220 | 094200 | 7201606350 | 42600 | 42550 | 42650 | 42550 | 504 |
| 572 | 20241220 | 094100 | 7180117900 | 42550 | 42600 | 42700 | 42550 | 413 |
| 573 | 20241220 | 094000 | 7162509250 | 42550 | 42750 | 42800 | 42550 | 1263 |
| 574 | 20241220 | 093900 | 7108666700 | 42700 | 42750 | 42800 | 42650 | 755 |
| 575 | 20241220 | 093800 | 7076429150 | 42800 | 42800 | 42900 | 42650 | 4229 |
| 576 | 20241220 | 093700 | 6895760150 | 42850 | 42900 | 42950 | 42850 | 601 |
| 577 | 20241220 | 093600 | 6869962350 | 42950 | 42750 | 42950 | 42650 | 1049 |
| 578 | 20241220 | 093500 | 6825034150 | 42800 | 42750 | 42850 | 42750 | 434 |
| 579 | 20241220 | 093400 | 6806474000 | 42800 | 42750 | 42850 | 42700 | 642 |
| 580 | 20241220 | 093300 | 6779009850 | 42750 | 42600 | 43000 | 42600 | 864 |
| 581 | 20241220 | 093200 | 6742027500 | 42550 | 42650 | 42700 | 42500 | 1748 |
| 582 | 20241220 | 093100 | 6667556450 | 42700 | 42650 | 42800 | 42650 | 1273 |
| 583 | 20241220 | 093000 | 6613214350 | 42650 | 42550 | 42850 | 42300 | 1674 |
| 584 | 20241220 | 092900 | 6541782200 | 42600 | 42400 | 42650 | 42250 | 1129 |
| 585 | 20241220 | 092800 | 6493910850 | 42400 | 42100 | 42450 | 41900 | 3700 |
| 586 | 20241220 | 092700 | 6338022450 | 42100 | 42200 | 42250 | 42000 | 7876 |
| 587 | 20241220 | 092600 | 6006443150 | 42200 | 42450 | 42450 | 42200 | 6806 |
| 588 | 20241220 | 092500 | 5718316000 | 42500 | 42700 | 42950 | 42500 | 2859 |
| 589 | 20241220 | 092400 | 5596518550 | 42700 | 42550 | 43000 | 42500 | 3042 |
| 590 | 20241220 | 092300 | 5466883150 | 42550 | 42950 | 42950 | 42550 | 3780 |
| 591 | 20241220 | 092200 | 5305508850 | 43000 | 43050 | 43100 | 42950 | 916 |
| 592 | 20241220 | 092100 | 5266113350 | 43100 | 43250 | 43250 | 43000 | 1101 |
| 593 | 20241220 | 092000 | 5218668550 | 43200 | 43100 | 43250 | 42900 | 1637 |
| 594 | 20241220 | 091900 | 5148226850 | 43300 | 42950 | 43400 | 42900 | 3190 |
| 595 | 20241220 | 091800 | 5010833550 | 42950 | 42800 | 42950 | 42750 | 2577 |
| 596 | 20241220 | 091700 | 4900414400 | 42800 | 42800 | 42900 | 42750 | 4901 |
| 597 | 20241220 | 091600 | 4690522150 | 42900 | 43250 | 43250 | 42800 | 9999 |
| 598 | 20241220 | 091500 | 4260866200 | 43250 | 43300 | 43350 | 43250 | 2569 |
| 599 | 20241220 | 091400 | 4149682050 | 43350 | 43550 | 43750 | 43250 | 4924 |
| 600 | 20241220 | 091300 | 3935299400 | 43650 | 43250 | 43700 | 43200 | 4305 |
| 601 | 20241220 | 091200 | 3748599900 | 43200 | 44150 | 44150 | 43200 | 5130 |
| 602 | 20241220 | 091100 | 3524835750 | 44100 | 44350 | 44400 | 44100 | 2738 |
| 603 | 20241220 | 091000 | 3403596350 | 44400 | 44750 | 44750 | 44300 | 1929 |
| 604 | 20241220 | 090900 | 3317862900 | 44700 | 44550 | 44700 | 44500 | 3173 |
| 605 | 20241220 | 090800 | 3176232700 | 44550 | 44700 | 44700 | 44450 | 1127 |
| 606 | 20241220 | 090700 | 3126071200 | 44700 | 44700 | 44700 | 44500 | 1937 |
| 607 | 20241220 | 090600 | 3039741500 | 44700 | 44600 | 44850 | 44500 | 1985 |
| 608 | 20241220 | 090500 | 2951100850 | 44700 | 44300 | 44700 | 44300 | 5167 |
| 609 | 20241220 | 090400 | 2721836200 | 44300 | 45050 | 45100 | 44300 | 7360 |
| 610 | 20241220 | 090300 | 2392592300 | 45000 | 45100 | 45300 | 45000 | 6175 |
| 611 | 20241220 | 090200 | 2114173550 | 45100 | 45250 | 45500 | 45100 | 8064 |
| 612 | 20241220 | 090100 | 1749300550 | 45150 | 45700 | 46150 | 45050 | 17991 |
| 613 | 20241220 | 090000 | 928833150 | 45750 | 45500 | 45950 | 45450 | 19539 |