34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 193100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 3 | 20241206 | 193000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20241206 | 192900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20241206 | 192800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20241206 | 192700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20241206 | 192600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20241206 | 192500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20241206 | 192400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20241206 | 192300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20241206 | 192200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20241206 | 192100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20241206 | 192000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20241206 | 191900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20241206 | 191800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20241206 | 191700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20241206 | 191600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20241206 | 191500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20241206 | 191400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20241206 | 191300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20241206 | 191200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20241206 | 191100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20241206 | 191000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20241206 | 190900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20241206 | 190800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20241206 | 190700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20241206 | 190600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20241206 | 190500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20241206 | 190400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20241206 | 190300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20241206 | 190200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20241206 | 190100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 33 | 20241206 | 190000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20241206 | 185900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20241206 | 185800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20241206 | 185700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20241206 | 185600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20241206 | 185500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20241206 | 185400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20241206 | 185300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20241206 | 185200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20241206 | 185100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20241206 | 185000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20241206 | 184900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20241206 | 184800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20241206 | 184700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20241206 | 184600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20241206 | 184500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20241206 | 184400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20241206 | 184300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20241206 | 184200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20241206 | 184100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20241206 | 184000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20241206 | 183900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20241206 | 183800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20241206 | 183700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20241206 | 183600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20241206 | 183500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20241206 | 183400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20241206 | 183300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20241206 | 183200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20241206 | 183100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 63 | 20241206 | 183000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20241206 | 182900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20241206 | 182800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20241206 | 182700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20241206 | 182600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20241206 | 182500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20241206 | 182400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20241206 | 182300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20241206 | 182200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20241206 | 182100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20241206 | 182000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20241206 | 181900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20241206 | 181800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20241206 | 181700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20241206 | 181600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20241206 | 181500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20241206 | 181400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20241206 | 181300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20241206 | 181200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20241206 | 181100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20241206 | 181000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20241206 | 180900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20241206 | 180800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20241206 | 180700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20241206 | 180600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20241206 | 180500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20241206 | 180400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20241206 | 180300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20241206 | 180200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20241206 | 180100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 93 | 20241206 | 180000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20241206 | 175900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20241206 | 175800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20241206 | 175700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20241206 | 175600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20241206 | 175500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20241206 | 175400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20241206 | 175300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20241206 | 175200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20241206 | 175100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20241206 | 175000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20241206 | 174900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20241206 | 174800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20241206 | 174700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20241206 | 174600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20241206 | 174500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20241206 | 174400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20241206 | 174300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20241206 | 174200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20241206 | 174100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20241206 | 174000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20241206 | 173900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20241206 | 173800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20241206 | 173700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20241206 | 173600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20241206 | 173500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20241206 | 173400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20241206 | 173300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20241206 | 173200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20241206 | 173100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 123 | 20241206 | 173000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20241206 | 172900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20241206 | 172800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20241206 | 172700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20241206 | 172600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20241206 | 172500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20241206 | 172400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20241206 | 172300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20241206 | 172200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20241206 | 172100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20241206 | 172000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20241206 | 171900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20241206 | 171800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20241206 | 171700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20241206 | 171600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20241206 | 171500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20241206 | 171400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20241206 | 171300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20241206 | 171200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20241206 | 171100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20241206 | 171000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20241206 | 170900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20241206 | 170800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20241206 | 170700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20241206 | 170600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20241206 | 170500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20241206 | 170400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20241206 | 170300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20241206 | 170200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20241206 | 170100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 153 | 20241206 | 170000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20241206 | 165900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20241206 | 165800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20241206 | 165700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20241206 | 165600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20241206 | 165500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20241206 | 165400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20241206 | 165300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20241206 | 165200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20241206 | 165100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20241206 | 165000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20241206 | 164900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20241206 | 164800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20241206 | 164700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20241206 | 164600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20241206 | 164500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20241206 | 164400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20241206 | 164300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20241206 | 164200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20241206 | 164100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20241206 | 164000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20241206 | 163900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20241206 | 163800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20241206 | 163700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20241206 | 163600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20241206 | 163500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20241206 | 163400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20241206 | 163300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20241206 | 163200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20241206 | 163100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 183 | 20241206 | 163000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20241206 | 162900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20241206 | 162800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20241206 | 162700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20241206 | 162600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20241206 | 162500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20241206 | 162400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20241206 | 162300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20241206 | 162200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20241206 | 162100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20241206 | 162000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20241206 | 161900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20241206 | 161800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20241206 | 161700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20241206 | 161600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20241206 | 161500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20241206 | 161400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20241206 | 161300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20241206 | 161200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20241206 | 161100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20241206 | 161000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20241206 | 160900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20241206 | 160800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20241206 | 160700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20241206 | 160600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20241206 | 160500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20241206 | 160400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20241206 | 160300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20241206 | 160200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20241206 | 160100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 213 | 20241206 | 160000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20241206 | 155900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20241206 | 155800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20241206 | 155700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20241206 | 155600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20241206 | 155500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20241206 | 155400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20241206 | 155300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20241206 | 155200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20241206 | 155100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20241206 | 155000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20241206 | 154900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20241206 | 154800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20241206 | 154700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20241206 | 154600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20241206 | 154500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20241206 | 154400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20241206 | 154300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20241206 | 154200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20241206 | 154100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20241206 | 154000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20241206 | 153900 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20241206 | 153800 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20241206 | 153700 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20241206 | 153600 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20241206 | 153500 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20241206 | 153400 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20241206 | 153300 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 241 | 20241206 | 153200 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 242 | 20241206 | 153100 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 243 | 20241206 | 153000 | 41277246250 | 39550 | 39550 | 39550 | 39550 | 19990 |
| 244 | 20241206 | 152900 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20241206 | 152800 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20241206 | 152700 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20241206 | 152600 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20241206 | 152500 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20241206 | 152400 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20241206 | 152300 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20241206 | 152200 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20241206 | 152100 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20241206 | 152000 | 40486641750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20241206 | 151900 | 40486641750 | 39650 | 39700 | 39700 | 39600 | 3573 |
| 255 | 20241206 | 151800 | 40344927050 | 39700 | 39550 | 39700 | 39550 | 823 |
| 256 | 20241206 | 151700 | 40312316950 | 39600 | 39650 | 39700 | 39550 | 3067 |
| 257 | 20241206 | 151600 | 40190825100 | 39700 | 39650 | 39700 | 39650 | 654 |
| 258 | 20241206 | 151500 | 40164876900 | 39700 | 39600 | 39750 | 39600 | 2059 |
| 259 | 20241206 | 151400 | 40083212950 | 39600 | 39600 | 39650 | 39600 | 1302 |
| 260 | 20241206 | 151300 | 40031610050 | 39600 | 39600 | 39650 | 39550 | 542 |
| 261 | 20241206 | 151200 | 40010146400 | 39600 | 39700 | 39700 | 39600 | 2482 |
| 262 | 20241206 | 151100 | 39911735350 | 39700 | 39750 | 39800 | 39650 | 1889 |
| 263 | 20241206 | 151000 | 39836703550 | 39750 | 39800 | 39850 | 39650 | 6687 |
| 264 | 20241206 | 150900 | 39570842150 | 39800 | 39850 | 39850 | 39750 | 2185 |
| 265 | 20241206 | 150800 | 39483881650 | 39850 | 39900 | 39900 | 39800 | 3171 |
| 266 | 20241206 | 150700 | 39357537950 | 39900 | 39850 | 39900 | 39800 | 680 |
| 267 | 20241206 | 150600 | 39330423800 | 39850 | 39900 | 39900 | 39800 | 749 |
| 268 | 20241206 | 150500 | 39300579500 | 39900 | 40000 | 40000 | 39850 | 7508 |
| 269 | 20241206 | 150400 | 39000980700 | 40000 | 39950 | 40000 | 39900 | 3129 |
| 270 | 20241206 | 150300 | 38875959550 | 39900 | 39850 | 39900 | 39800 | 724 |
| 271 | 20241206 | 150200 | 38847091500 | 39800 | 39850 | 39900 | 39700 | 2178 |
| 272 | 20241206 | 150100 | 38760493100 | 39850 | 39750 | 39850 | 39700 | 6951 |
| 273 | 20241206 | 150000 | 38484423400 | 39750 | 39700 | 39750 | 39600 | 3737 |
| 274 | 20241206 | 145900 | 38336386950 | 39700 | 39750 | 39800 | 39700 | 2211 |
| 275 | 20241206 | 145800 | 38248510550 | 39750 | 39750 | 39800 | 39700 | 4054 |
| 276 | 20241206 | 145700 | 38087491950 | 39750 | 39650 | 39850 | 39650 | 2049 |
| 277 | 20241206 | 145600 | 38006032500 | 39700 | 39850 | 39900 | 39650 | 8906 |
| 278 | 20241206 | 145500 | 37652159850 | 39900 | 39900 | 39900 | 39850 | 920 |
| 279 | 20241206 | 145400 | 37615452050 | 39900 | 39750 | 39950 | 39750 | 1308 |
| 280 | 20241206 | 145300 | 37563317050 | 39800 | 39750 | 39800 | 39700 | 2773 |
| 281 | 20241206 | 145200 | 37453079500 | 39750 | 39750 | 39800 | 39700 | 911 |
| 282 | 20241206 | 145100 | 37416864850 | 39750 | 39750 | 39800 | 39700 | 1876 |
| 283 | 20241206 | 145000 | 37342293750 | 39750 | 39700 | 39800 | 39700 | 94 |
| 284 | 20241206 | 144900 | 37338556250 | 39750 | 39750 | 39800 | 39750 | 2130 |
| 285 | 20241206 | 144800 | 37253886800 | 39800 | 39750 | 39800 | 39700 | 846 |
| 286 | 20241206 | 144700 | 37220245100 | 39750 | 39700 | 39800 | 39700 | 773 |
| 287 | 20241206 | 144600 | 37189544850 | 39650 | 39800 | 39800 | 39650 | 7780 |
| 288 | 20241206 | 144500 | 36880842800 | 39800 | 39900 | 39950 | 39750 | 7919 |
| 289 | 20241206 | 144400 | 36565371500 | 39900 | 39950 | 40000 | 39900 | 2920 |
| 290 | 20241206 | 144300 | 36448732650 | 39950 | 39950 | 40000 | 39950 | 1904 |
| 291 | 20241206 | 144200 | 36372626850 | 39950 | 40000 | 40000 | 39950 | 155 |
| 292 | 20241206 | 144100 | 36366434250 | 40000 | 39950 | 40000 | 39950 | 276 |
| 293 | 20241206 | 144000 | 36355396850 | 39950 | 40000 | 40000 | 39950 | 104 |
| 294 | 20241206 | 143900 | 36351239300 | 39950 | 39900 | 40000 | 39900 | 872 |
| 295 | 20241206 | 143800 | 36316416900 | 39950 | 40000 | 40000 | 39900 | 2035 |
| 296 | 20241206 | 143700 | 36235115850 | 39950 | 40000 | 40050 | 39950 | 2257 |
| 297 | 20241206 | 143600 | 36144825000 | 40050 | 40050 | 40050 | 39950 | 934 |
| 298 | 20241206 | 143500 | 36107462450 | 40000 | 40000 | 40000 | 39950 | 704 |
| 299 | 20241206 | 143400 | 36079302650 | 40000 | 40000 | 40000 | 39950 | 813 |
| 300 | 20241206 | 143300 | 36046782950 | 40000 | 40000 | 40050 | 39950 | 607 |
| 301 | 20241206 | 143200 | 36022502100 | 40000 | 40000 | 40050 | 40000 | 932 |
| 302 | 20241206 | 143100 | 35985210700 | 40000 | 40000 | 40050 | 39950 | 901 |
| 303 | 20241206 | 143000 | 35949169250 | 40000 | 40000 | 40000 | 39950 | 819 |
| 304 | 20241206 | 142900 | 35916414600 | 40000 | 40000 | 40000 | 39950 | 180 |
| 305 | 20241206 | 142800 | 35909218950 | 39950 | 40000 | 40000 | 39950 | 470 |
| 306 | 20241206 | 142700 | 35890435150 | 39950 | 40050 | 40050 | 39950 | 1921 |
| 307 | 20241206 | 142600 | 35813649000 | 40050 | 40050 | 40050 | 40000 | 1162 |
| 308 | 20241206 | 142500 | 35767121150 | 40050 | 40050 | 40050 | 40000 | 472 |
| 309 | 20241206 | 142400 | 35748219300 | 40050 | 40000 | 40050 | 39950 | 971 |
| 310 | 20241206 | 142300 | 35709359650 | 40000 | 39950 | 40000 | 39900 | 866 |
| 311 | 20241206 | 142200 | 35674763750 | 39900 | 39950 | 39950 | 39900 | 568 |
| 312 | 20241206 | 142100 | 35652089550 | 39950 | 39900 | 39950 | 39850 | 1962 |
| 313 | 20241206 | 142000 | 35573839350 | 39850 | 39850 | 39900 | 39850 | 737 |
| 314 | 20241206 | 141900 | 35544464850 | 39850 | 39800 | 39900 | 39800 | 886 |
| 315 | 20241206 | 141800 | 35509174500 | 39800 | 39850 | 39850 | 39800 | 1686 |
| 316 | 20241206 | 141700 | 35442045550 | 39850 | 39800 | 39850 | 39800 | 390 |
| 317 | 20241206 | 141600 | 35426509500 | 39800 | 39800 | 39850 | 39750 | 393 |
| 318 | 20241206 | 141500 | 35410859150 | 39800 | 39800 | 39850 | 39750 | 778 |
| 319 | 20241206 | 141400 | 35379897400 | 39800 | 39800 | 39800 | 39750 | 511 |
| 320 | 20241206 | 141300 | 35359562600 | 39800 | 39800 | 39850 | 39750 | 490 |
| 321 | 20241206 | 141200 | 35340063450 | 39750 | 39800 | 39800 | 39750 | 1012 |
| 322 | 20241206 | 141100 | 35299827800 | 39750 | 39800 | 39850 | 39750 | 797 |
| 323 | 20241206 | 141000 | 35268099550 | 39800 | 39850 | 39850 | 39750 | 384 |
| 324 | 20241206 | 140900 | 35252810650 | 39800 | 39700 | 39850 | 39700 | 679 |
| 325 | 20241206 | 140800 | 35225790500 | 39700 | 39850 | 39850 | 39700 | 855 |
| 326 | 20241206 | 140700 | 35191796300 | 39850 | 39800 | 39850 | 39800 | 190 |
| 327 | 20241206 | 140600 | 35184233600 | 39800 | 39700 | 39850 | 39700 | 728 |
| 328 | 20241206 | 140500 | 35155271750 | 39750 | 39700 | 39750 | 39700 | 199 |
| 329 | 20241206 | 140400 | 35147366450 | 39700 | 39650 | 39700 | 39650 | 169 |
| 330 | 20241206 | 140300 | 35140659000 | 39650 | 39750 | 39750 | 39650 | 1248 |
| 331 | 20241206 | 140200 | 35091118650 | 39700 | 39750 | 39750 | 39700 | 475 |
| 332 | 20241206 | 140100 | 35072248100 | 39750 | 39700 | 39750 | 39700 | 133 |
| 333 | 20241206 | 140000 | 35066966650 | 39700 | 39800 | 39800 | 39700 | 1517 |
| 334 | 20241206 | 135900 | 35006658900 | 39750 | 39750 | 39850 | 39750 | 550 |
| 335 | 20241206 | 135800 | 34984771150 | 39750 | 39650 | 39750 | 39650 | 446 |
| 336 | 20241206 | 135700 | 34967064950 | 39700 | 39850 | 39850 | 39650 | 2742 |
| 337 | 20241206 | 135600 | 34858039400 | 39800 | 39850 | 39900 | 39800 | 1474 |
| 338 | 20241206 | 135500 | 34799299450 | 39900 | 39850 | 39900 | 39850 | 425 |
| 339 | 20241206 | 135400 | 34782349950 | 39850 | 39900 | 39900 | 39850 | 505 |
| 340 | 20241206 | 135300 | 34762223100 | 39900 | 40050 | 40100 | 39850 | 8391 |
| 341 | 20241206 | 135200 | 34426927400 | 40100 | 40100 | 40100 | 40050 | 651 |
| 342 | 20241206 | 135100 | 34400831600 | 40100 | 40100 | 40100 | 40050 | 1513 |
| 343 | 20241206 | 135000 | 34340214000 | 40100 | 40100 | 40100 | 40050 | 555 |
| 344 | 20241206 | 134900 | 34317960050 | 40100 | 40100 | 40100 | 40050 | 282 |
| 345 | 20241206 | 134800 | 34306651950 | 40100 | 40050 | 40100 | 40050 | 400 |
| 346 | 20241206 | 134700 | 34290622750 | 40050 | 40050 | 40050 | 40000 | 591 |
| 347 | 20241206 | 134600 | 34266956750 | 40050 | 40050 | 40100 | 40000 | 435 |
| 348 | 20241206 | 134500 | 34249530550 | 40050 | 40050 | 40050 | 40000 | 551 |
| 349 | 20241206 | 134400 | 34227465800 | 40050 | 40050 | 40050 | 40000 | 984 |
| 350 | 20241206 | 134300 | 34188068200 | 40050 | 40050 | 40050 | 40000 | 257 |
| 351 | 20241206 | 134200 | 34177775450 | 40050 | 40050 | 40050 | 40050 | 99 |
| 352 | 20241206 | 134100 | 34173810500 | 40050 | 40000 | 40050 | 39950 | 515 |
| 353 | 20241206 | 134000 | 34153210700 | 40000 | 40000 | 40000 | 39950 | 83 |
| 354 | 20241206 | 133900 | 34149891550 | 40000 | 40050 | 40050 | 39950 | 2497 |
| 355 | 20241206 | 133800 | 34050009850 | 40050 | 40050 | 40050 | 40000 | 350 |
| 356 | 20241206 | 133700 | 34035994650 | 40050 | 40050 | 40100 | 40000 | 467 |
| 357 | 20241206 | 133600 | 34017289650 | 40050 | 40000 | 40100 | 40000 | 1162 |
| 358 | 20241206 | 133500 | 33970741600 | 40050 | 40000 | 40050 | 40000 | 1268 |
| 359 | 20241206 | 133400 | 33920020450 | 40000 | 39950 | 40000 | 39950 | 1548 |
| 360 | 20241206 | 133300 | 33858116650 | 39950 | 40050 | 40050 | 39950 | 1177 |
| 361 | 20241206 | 133200 | 33811050950 | 40050 | 39950 | 40050 | 39950 | 1592 |
| 362 | 20241206 | 133100 | 33747409950 | 39900 | 39950 | 39950 | 39900 | 274 |
| 363 | 20241206 | 133000 | 33736464250 | 39950 | 40100 | 40100 | 39900 | 7461 |
| 364 | 20241206 | 132900 | 33438066450 | 40100 | 40050 | 40100 | 40000 | 459 |
| 365 | 20241206 | 132800 | 33419674100 | 40000 | 40050 | 40050 | 40000 | 1311 |
| 366 | 20241206 | 132700 | 33367205050 | 40000 | 39950 | 40050 | 39950 | 1868 |
| 367 | 20241206 | 132600 | 33292475450 | 39950 | 40000 | 40000 | 39950 | 391 |
| 368 | 20241206 | 132500 | 33276838050 | 40000 | 40000 | 40000 | 39950 | 426 |
| 369 | 20241206 | 132400 | 33259798200 | 40000 | 39950 | 40000 | 39950 | 353 |
| 370 | 20241206 | 132300 | 33245679150 | 39950 | 40050 | 40050 | 39950 | 903 |
| 371 | 20241206 | 132200 | 33209569700 | 40050 | 40100 | 40100 | 40000 | 748 |
| 372 | 20241206 | 132100 | 33179620400 | 40100 | 40100 | 40100 | 40050 | 285 |
| 373 | 20241206 | 132000 | 33168194000 | 40050 | 40100 | 40100 | 39950 | 2568 |
| 374 | 20241206 | 131900 | 33065448250 | 40100 | 40100 | 40100 | 40050 | 330 |
| 375 | 20241206 | 131800 | 33052221150 | 40050 | 40100 | 40100 | 40000 | 1556 |
| 376 | 20241206 | 131700 | 32989901950 | 40100 | 40100 | 40100 | 40050 | 232 |
| 377 | 20241206 | 131600 | 32980601750 | 40050 | 40050 | 40100 | 40050 | 582 |
| 378 | 20241206 | 131500 | 32957287050 | 40050 | 40050 | 40050 | 40000 | 635 |
| 379 | 20241206 | 131400 | 32931855600 | 40050 | 40000 | 40050 | 40000 | 1101 |
| 380 | 20241206 | 131300 | 32887805950 | 39950 | 39950 | 40000 | 39950 | 477 |
| 381 | 20241206 | 131200 | 32868743100 | 39950 | 39950 | 40000 | 39950 | 751 |
| 382 | 20241206 | 131100 | 32838733250 | 39950 | 40000 | 40000 | 39950 | 532 |
| 383 | 20241206 | 131000 | 32817479250 | 39950 | 39950 | 39950 | 39900 | 873 |
| 384 | 20241206 | 130900 | 32782613900 | 40000 | 39950 | 40000 | 39900 | 655 |
| 385 | 20241206 | 130800 | 32756449500 | 39950 | 39850 | 39950 | 39800 | 1445 |
| 386 | 20241206 | 130700 | 32698843600 | 39850 | 39850 | 39850 | 39800 | 316 |
| 387 | 20241206 | 130600 | 32686251100 | 39850 | 39850 | 39850 | 39750 | 609 |
| 388 | 20241206 | 130500 | 32662022300 | 39850 | 39800 | 39850 | 39750 | 1467 |
| 389 | 20241206 | 130400 | 32603672250 | 39750 | 39750 | 39800 | 39700 | 1835 |
| 390 | 20241206 | 130300 | 32530740850 | 39750 | 39900 | 39900 | 39750 | 1876 |
| 391 | 20241206 | 130200 | 32456031450 | 39900 | 39900 | 39950 | 39850 | 523 |
| 392 | 20241206 | 130100 | 32435162500 | 39900 | 39900 | 39900 | 39850 | 697 |
| 393 | 20241206 | 130000 | 32407353700 | 39850 | 39950 | 39950 | 39850 | 1523 |
| 394 | 20241206 | 125900 | 32346586850 | 39950 | 39950 | 40000 | 39900 | 1921 |
| 395 | 20241206 | 125800 | 32269799950 | 39950 | 39900 | 39950 | 39900 | 408 |
| 396 | 20241206 | 125700 | 32253510950 | 39900 | 39900 | 39900 | 39850 | 654 |
| 397 | 20241206 | 125600 | 32227422650 | 39900 | 39900 | 39900 | 39850 | 222 |
| 398 | 20241206 | 125500 | 32218566800 | 39900 | 39850 | 39900 | 39800 | 1066 |
| 399 | 20241206 | 125400 | 32176068500 | 39850 | 39800 | 39850 | 39800 | 1323 |
| 400 | 20241206 | 125300 | 32123396150 | 39850 | 39800 | 39850 | 39750 | 500 |
| 401 | 20241206 | 125200 | 32103498450 | 39800 | 39800 | 39800 | 39750 | 1409 |
| 402 | 20241206 | 125100 | 32047441950 | 39800 | 39750 | 39800 | 39700 | 1225 |
| 403 | 20241206 | 125000 | 31998750800 | 39750 | 39700 | 39800 | 39700 | 2392 |
| 404 | 20241206 | 124900 | 31903711700 | 39700 | 39850 | 39850 | 39700 | 2066 |
| 405 | 20241206 | 124800 | 31821534150 | 39850 | 39900 | 39900 | 39800 | 973 |
| 406 | 20241206 | 124700 | 31782753700 | 39900 | 39850 | 39900 | 39850 | 1012 |
| 407 | 20241206 | 124600 | 31742412650 | 39900 | 39900 | 39950 | 39800 | 2164 |
| 408 | 20241206 | 124500 | 31656163850 | 39900 | 40050 | 40050 | 39900 | 967 |
| 409 | 20241206 | 124400 | 31617515250 | 40000 | 40000 | 40050 | 39950 | 1663 |
| 410 | 20241206 | 124300 | 31550992650 | 40000 | 40000 | 40000 | 39900 | 3167 |
| 411 | 20241206 | 124200 | 31424509450 | 40000 | 40000 | 40050 | 39950 | 572 |
| 412 | 20241206 | 124100 | 31401639050 | 40000 | 40100 | 40100 | 40000 | 6032 |
| 413 | 20241206 | 124000 | 31160237400 | 40100 | 40100 | 40100 | 40050 | 240 |
| 414 | 20241206 | 123900 | 31150618000 | 40050 | 40150 | 40150 | 40050 | 1424 |
| 415 | 20241206 | 123800 | 31093503450 | 40150 | 40150 | 40150 | 40100 | 355 |
| 416 | 20241206 | 123700 | 31079259000 | 40100 | 40100 | 40150 | 40050 | 1347 |
| 417 | 20241206 | 123600 | 31025262100 | 40100 | 40100 | 40150 | 40050 | 1828 |
| 418 | 20241206 | 123500 | 30951993900 | 40150 | 40150 | 40150 | 40100 | 305 |
| 419 | 20241206 | 123400 | 30939750450 | 40150 | 40150 | 40150 | 40100 | 315 |
| 420 | 20241206 | 123300 | 30927104650 | 40150 | 40150 | 40150 | 40100 | 184 |
| 421 | 20241206 | 123200 | 30919722450 | 40150 | 40100 | 40150 | 40050 | 6289 |
| 422 | 20241206 | 123100 | 30667623350 | 40050 | 40050 | 40100 | 40050 | 846 |
| 423 | 20241206 | 123000 | 30633734450 | 40050 | 40050 | 40100 | 40000 | 1004 |
| 424 | 20241206 | 122900 | 30593523600 | 40000 | 40050 | 40100 | 40000 | 1341 |
| 425 | 20241206 | 122800 | 30539812600 | 40100 | 40100 | 40100 | 40050 | 512 |
| 426 | 20241206 | 122700 | 30519281950 | 40050 | 40100 | 40150 | 40050 | 1762 |
| 427 | 20241206 | 122600 | 30448626200 | 40100 | 40000 | 40100 | 40000 | 981 |
| 428 | 20241206 | 122500 | 30409355750 | 40000 | 40050 | 40050 | 39950 | 1402 |
| 429 | 20241206 | 122400 | 30353275400 | 40000 | 40100 | 40100 | 40000 | 1489 |
| 430 | 20241206 | 122300 | 30293687100 | 40100 | 40100 | 40100 | 40050 | 1138 |
| 431 | 20241206 | 122200 | 30248083100 | 40100 | 40050 | 40100 | 40000 | 1841 |
| 432 | 20241206 | 122100 | 30174364850 | 40000 | 40050 | 40050 | 40000 | 1695 |
| 433 | 20241206 | 122000 | 30106562100 | 40050 | 40250 | 40250 | 40050 | 4262 |
| 434 | 20241206 | 121900 | 29935457900 | 40250 | 40150 | 40250 | 40150 | 4256 |
| 435 | 20241206 | 121800 | 29764469750 | 40150 | 40100 | 40150 | 40050 | 2112 |
| 436 | 20241206 | 121700 | 29679776900 | 40100 | 39850 | 40100 | 39850 | 4732 |
| 437 | 20241206 | 121600 | 29490559200 | 39900 | 39850 | 39950 | 39850 | 3346 |
| 438 | 20241206 | 121500 | 29357102300 | 39800 | 39850 | 39900 | 39800 | 1568 |
| 439 | 20241206 | 121400 | 29294574300 | 39900 | 39900 | 39900 | 39800 | 2456 |
| 440 | 20241206 | 121300 | 29196669700 | 39850 | 39650 | 39900 | 39650 | 4312 |
| 441 | 20241206 | 121200 | 29025131250 | 39650 | 39600 | 39650 | 39550 | 318 |
| 442 | 20241206 | 121100 | 29012537900 | 39600 | 39500 | 39600 | 39450 | 1214 |
| 443 | 20241206 | 121000 | 28964536500 | 39500 | 39450 | 39500 | 39450 | 818 |
| 444 | 20241206 | 120900 | 28932251150 | 39500 | 39400 | 39500 | 39400 | 1199 |
| 445 | 20241206 | 120800 | 28884924000 | 39400 | 39400 | 39400 | 39350 | 553 |
| 446 | 20241206 | 120700 | 28863139400 | 39400 | 39400 | 39400 | 39350 | 357 |
| 447 | 20241206 | 120600 | 28849075350 | 39400 | 39350 | 39400 | 39350 | 875 |
| 448 | 20241206 | 120500 | 28814614150 | 39350 | 39250 | 39350 | 39250 | 816 |
| 449 | 20241206 | 120400 | 28782542450 | 39250 | 39200 | 39300 | 39150 | 2844 |
| 450 | 20241206 | 120300 | 28671065350 | 39200 | 39300 | 39300 | 39150 | 1549 |
| 451 | 20241206 | 120200 | 28610280200 | 39300 | 39250 | 39300 | 39250 | 693 |
| 452 | 20241206 | 120100 | 28583050600 | 39300 | 39250 | 39300 | 39250 | 796 |
| 453 | 20241206 | 120000 | 28551795850 | 39300 | 39300 | 39300 | 39250 | 646 |
| 454 | 20241206 | 115900 | 28526438000 | 39300 | 39250 | 39300 | 39250 | 1490 |
| 455 | 20241206 | 115800 | 28467894450 | 39250 | 39200 | 39250 | 39150 | 964 |
| 456 | 20241206 | 115700 | 28430120200 | 39250 | 39300 | 39300 | 39250 | 704 |
| 457 | 20241206 | 115600 | 28402479400 | 39300 | 39300 | 39300 | 39250 | 289 |
| 458 | 20241206 | 115500 | 28391135700 | 39250 | 39300 | 39300 | 39250 | 975 |
| 459 | 20241206 | 115400 | 28352849500 | 39350 | 39350 | 39350 | 39250 | 648 |
| 460 | 20241206 | 115300 | 28327366450 | 39350 | 39400 | 39450 | 39000 | 1748 |
| 461 | 20241206 | 115200 | 28258658350 | 39450 | 39350 | 39450 | 39100 | 2997 |
| 462 | 20241206 | 115100 | 28140949050 | 39350 | 39450 | 39450 | 39350 | 1242 |
| 463 | 20241206 | 115000 | 28091986200 | 39500 | 39550 | 39550 | 39450 | 853 |
| 464 | 20241206 | 114900 | 28058291300 | 39500 | 39600 | 39600 | 39500 | 2250 |
| 465 | 20241206 | 114800 | 27969244950 | 39650 | 39650 | 39700 | 39600 | 1471 |
| 466 | 20241206 | 114700 | 27910919750 | 39600 | 39600 | 39600 | 39550 | 1009 |
| 467 | 20241206 | 114600 | 27870965450 | 39600 | 39600 | 39650 | 39550 | 1069 |
| 468 | 20241206 | 114500 | 27828634950 | 39600 | 39500 | 39650 | 39500 | 4797 |
| 469 | 20241206 | 114400 | 27638816650 | 39500 | 39450 | 39500 | 39450 | 2179 |
| 470 | 20241206 | 114300 | 27552829100 | 39400 | 39400 | 39450 | 39350 | 2526 |
| 471 | 20241206 | 114200 | 27453303050 | 39350 | 39300 | 39400 | 39300 | 2366 |
| 472 | 20241206 | 114100 | 27360222550 | 39250 | 39250 | 39300 | 39250 | 106 |
| 473 | 20241206 | 114000 | 27356060300 | 39250 | 39200 | 39250 | 39200 | 547 |
| 474 | 20241206 | 113900 | 27334593100 | 39250 | 39250 | 39250 | 39200 | 277 |
| 475 | 20241206 | 113800 | 27323722050 | 39250 | 39250 | 39300 | 39250 | 493 |
| 476 | 20241206 | 113700 | 27304371700 | 39250 | 39250 | 39300 | 39250 | 256 |
| 477 | 20241206 | 113600 | 27294321600 | 39250 | 39250 | 39250 | 39150 | 1065 |
| 478 | 20241206 | 113500 | 27252559450 | 39200 | 39300 | 39300 | 39200 | 1576 |
| 479 | 20241206 | 113400 | 27190659000 | 39350 | 39300 | 39350 | 39300 | 684 |
| 480 | 20241206 | 113300 | 27163776100 | 39300 | 39400 | 39400 | 39300 | 879 |
| 481 | 20241206 | 113200 | 27129188250 | 39400 | 39350 | 39400 | 39300 | 1385 |
| 482 | 20241206 | 113100 | 27074687600 | 39350 | 39300 | 39350 | 39300 | 2815 |
| 483 | 20241206 | 113000 | 26964057450 | 39300 | 39250 | 39300 | 39200 | 150 |
| 484 | 20241206 | 112900 | 26958169850 | 39250 | 39200 | 39300 | 39150 | 2527 |
| 485 | 20241206 | 112800 | 26859103700 | 39250 | 39200 | 39250 | 39200 | 2009 |
| 486 | 20241206 | 112700 | 26780287200 | 39200 | 39200 | 39250 | 39200 | 1243 |
| 487 | 20241206 | 112600 | 26731557250 | 39250 | 39300 | 39300 | 39200 | 606 |
| 488 | 20241206 | 112500 | 26707778000 | 39300 | 39200 | 39300 | 39200 | 2978 |
| 489 | 20241206 | 112400 | 26590882050 | 39200 | 39250 | 39250 | 39200 | 901 |
| 490 | 20241206 | 112300 | 26555544850 | 39250 | 39300 | 39300 | 39250 | 172 |
| 491 | 20241206 | 112200 | 26548791550 | 39300 | 39300 | 39350 | 39200 | 1806 |
| 492 | 20241206 | 112100 | 26477923550 | 39300 | 39300 | 39350 | 39250 | 3277 |
| 493 | 20241206 | 112000 | 26349142050 | 39350 | 39400 | 39400 | 39300 | 439 |
| 494 | 20241206 | 111900 | 26331879000 | 39400 | 39300 | 39400 | 39300 | 2167 |
| 495 | 20241206 | 111800 | 26246638250 | 39250 | 39200 | 39400 | 39200 | 3937 |
| 496 | 20241206 | 111700 | 26091967500 | 39150 | 39000 | 39250 | 38950 | 3562 |
| 497 | 20241206 | 111600 | 25952746500 | 39000 | 39050 | 39100 | 38950 | 1922 |
| 498 | 20241206 | 111500 | 25877731150 | 39050 | 39000 | 39100 | 38950 | 3440 |
| 499 | 20241206 | 111400 | 25743509300 | 38950 | 39000 | 39000 | 38950 | 919 |
| 500 | 20241206 | 111300 | 25707690350 | 39000 | 38950 | 39000 | 38900 | 1415 |
| 501 | 20241206 | 111200 | 25652580200 | 38950 | 38900 | 38950 | 38850 | 1330 |
| 502 | 20241206 | 111100 | 25600841750 | 38900 | 38900 | 38900 | 38850 | 575 |
| 503 | 20241206 | 111000 | 25578491200 | 38900 | 38850 | 38900 | 38800 | 1263 |
| 504 | 20241206 | 110900 | 25529412100 | 38850 | 38850 | 38900 | 38800 | 1712 |
| 505 | 20241206 | 110800 | 25462936800 | 38900 | 38900 | 38900 | 38850 | 3626 |
| 506 | 20241206 | 110700 | 25321960250 | 38850 | 38800 | 38900 | 38750 | 4300 |
| 507 | 20241206 | 110600 | 25155106950 | 38750 | 38800 | 38800 | 38750 | 1572 |
| 508 | 20241206 | 110500 | 25094140850 | 38800 | 38700 | 38850 | 38600 | 3174 |
| 509 | 20241206 | 110400 | 24971253250 | 38700 | 38700 | 38750 | 38650 | 2332 |
| 510 | 20241206 | 110300 | 24881047500 | 38700 | 38750 | 38750 | 38650 | 2611 |
| 511 | 20241206 | 110200 | 24779921900 | 38700 | 38500 | 38700 | 38500 | 4655 |
| 512 | 20241206 | 110100 | 24600325800 | 38450 | 38300 | 38450 | 38250 | 6775 |
| 513 | 20241206 | 110000 | 24340507150 | 38300 | 38300 | 38350 | 38250 | 2782 |
| 514 | 20241206 | 105900 | 24234033950 | 38300 | 38350 | 38400 | 38250 | 4200 |
| 515 | 20241206 | 105800 | 24073078300 | 38350 | 38400 | 38400 | 38250 | 1099 |
| 516 | 20241206 | 105700 | 24030962950 | 38350 | 38150 | 38350 | 38050 | 6606 |
| 517 | 20241206 | 105600 | 23778614900 | 38150 | 38150 | 38200 | 38050 | 4375 |
| 518 | 20241206 | 105500 | 23611915950 | 38150 | 38100 | 38200 | 37950 | 5276 |
| 519 | 20241206 | 105400 | 23410997250 | 38100 | 38050 | 38200 | 38000 | 7887 |
| 520 | 20241206 | 105300 | 23110797900 | 38000 | 37900 | 38150 | 37700 | 23664 |
| 521 | 20241206 | 105200 | 22213377950 | 37850 | 37950 | 38000 | 37800 | 8885 |
| 522 | 20241206 | 105100 | 21876747450 | 37950 | 38100 | 38150 | 37900 | 5660 |
| 523 | 20241206 | 105000 | 21661491250 | 38050 | 38150 | 38150 | 38000 | 14706 |
| 524 | 20241206 | 104900 | 21101952550 | 38200 | 38200 | 38250 | 38000 | 16497 |
| 525 | 20241206 | 104800 | 20474209300 | 38200 | 38250 | 38300 | 38150 | 6873 |
| 526 | 20241206 | 104700 | 20211568150 | 38300 | 38300 | 38350 | 38250 | 2321 |
| 527 | 20241206 | 104600 | 20122691300 | 38350 | 38250 | 38450 | 38250 | 3084 |
| 528 | 20241206 | 104500 | 20004516400 | 38250 | 38300 | 38450 | 38250 | 10473 |
| 529 | 20241206 | 104400 | 19603295100 | 38300 | 38350 | 38450 | 38250 | 5554 |
| 530 | 20241206 | 104300 | 19390281900 | 38350 | 38350 | 38450 | 38300 | 12230 |
| 531 | 20241206 | 104200 | 18921345750 | 38400 | 38450 | 38550 | 38350 | 5703 |
| 532 | 20241206 | 104100 | 18702113750 | 38500 | 38550 | 38550 | 38400 | 10628 |
| 533 | 20241206 | 104000 | 18293056600 | 38600 | 38550 | 38600 | 38500 | 3288 |
| 534 | 20241206 | 103900 | 18166309450 | 38600 | 38750 | 38800 | 38550 | 5763 |
| 535 | 20241206 | 103800 | 17943501100 | 38750 | 38800 | 38850 | 38700 | 2570 |
| 536 | 20241206 | 103700 | 17843857500 | 38800 | 38900 | 38900 | 38700 | 11441 |
| 537 | 20241206 | 103600 | 17399920100 | 38900 | 38950 | 39000 | 38850 | 4713 |
| 538 | 20241206 | 103500 | 17216572100 | 38950 | 39000 | 39050 | 38950 | 1371 |
| 539 | 20241206 | 103400 | 17163156950 | 39000 | 39000 | 39050 | 38950 | 3003 |
| 540 | 20241206 | 103300 | 17046036000 | 39000 | 39100 | 39100 | 38950 | 1339 |
| 541 | 20241206 | 103200 | 16993770100 | 39100 | 39100 | 39150 | 39050 | 2341 |
| 542 | 20241206 | 103100 | 16902264600 | 39100 | 39150 | 39150 | 39100 | 1044 |
| 543 | 20241206 | 103000 | 16861435450 | 39150 | 39100 | 39200 | 39050 | 2493 |
| 544 | 20241206 | 102900 | 16763862200 | 39050 | 38950 | 39100 | 38900 | 5625 |
| 545 | 20241206 | 102800 | 16544447800 | 38900 | 39000 | 39050 | 38900 | 3527 |
| 546 | 20241206 | 102700 | 16406968550 | 39000 | 39050 | 39100 | 38950 | 1459 |
| 547 | 20241206 | 102600 | 16350062750 | 39050 | 39150 | 39150 | 39050 | 1608 |
| 548 | 20241206 | 102500 | 16287234200 | 39150 | 39100 | 39200 | 39050 | 1600 |
| 549 | 20241206 | 102400 | 16224671300 | 39150 | 39200 | 39200 | 39100 | 1538 |
| 550 | 20241206 | 102300 | 16164489900 | 39150 | 39200 | 39300 | 39150 | 5485 |
| 551 | 20241206 | 102200 | 15949497900 | 39200 | 39050 | 39200 | 38950 | 3214 |
| 552 | 20241206 | 102100 | 15823902550 | 39050 | 39000 | 39150 | 38900 | 4396 |
| 553 | 20241206 | 102000 | 15652346350 | 38950 | 39150 | 39150 | 38950 | 8609 |
| 554 | 20241206 | 101900 | 15316564800 | 39100 | 39100 | 39300 | 39050 | 6300 |
| 555 | 20241206 | 101800 | 15069803250 | 39100 | 39100 | 39250 | 39050 | 1894 |
| 556 | 20241206 | 101700 | 14995654200 | 39100 | 39250 | 39250 | 39100 | 3917 |
| 557 | 20241206 | 101600 | 14842274150 | 39300 | 39300 | 39300 | 39250 | 1342 |
| 558 | 20241206 | 101500 | 14789597450 | 39250 | 39250 | 39350 | 39150 | 4518 |
| 559 | 20241206 | 101400 | 14612245450 | 39300 | 39400 | 39400 | 39200 | 1765 |
| 560 | 20241206 | 101300 | 14542935050 | 39300 | 39450 | 39450 | 39300 | 4925 |
| 561 | 20241206 | 101200 | 14348950500 | 39450 | 39500 | 39500 | 39400 | 1803 |
| 562 | 20241206 | 101100 | 14277801550 | 39450 | 39550 | 39600 | 39450 | 1807 |
| 563 | 20241206 | 101000 | 14206367400 | 39550 | 39600 | 39600 | 39550 | 354 |
| 564 | 20241206 | 100900 | 14192366400 | 39550 | 39500 | 39600 | 39500 | 2270 |
| 565 | 20241206 | 100800 | 14102634100 | 39550 | 39500 | 39550 | 39500 | 1082 |
| 566 | 20241206 | 100700 | 14059893250 | 39500 | 39550 | 39550 | 39500 | 1092 |
| 567 | 20241206 | 100600 | 14016754800 | 39550 | 39550 | 39600 | 39500 | 832 |
| 568 | 20241206 | 100500 | 13983848800 | 39550 | 39500 | 39550 | 39500 | 1317 |
| 569 | 20241206 | 100400 | 13931819350 | 39550 | 39550 | 39600 | 39400 | 4156 |
| 570 | 20241206 | 100300 | 13767793400 | 39550 | 39550 | 39600 | 39550 | 370 |
| 571 | 20241206 | 100200 | 13753156550 | 39550 | 39650 | 39650 | 39550 | 1231 |
| 572 | 20241206 | 100100 | 13704405900 | 39650 | 39450 | 39650 | 39450 | 3647 |
| 573 | 20241206 | 100000 | 13560340400 | 39450 | 39450 | 39500 | 39450 | 1194 |
| 574 | 20241206 | 095900 | 13513205150 | 39450 | 39450 | 39600 | 39450 | 3134 |
| 575 | 20241206 | 095800 | 13389448100 | 39450 | 39450 | 39500 | 39400 | 351 |
| 576 | 20241206 | 095700 | 13375602500 | 39450 | 39450 | 39500 | 39450 | 2211 |
| 577 | 20241206 | 095600 | 13288352100 | 39500 | 39500 | 39500 | 39350 | 1779 |
| 578 | 20241206 | 095500 | 13218194100 | 39500 | 39250 | 39500 | 39200 | 9015 |
| 579 | 20241206 | 095400 | 12863674650 | 39250 | 39250 | 39300 | 39200 | 5057 |
| 580 | 20241206 | 095300 | 12665313700 | 39250 | 39450 | 39450 | 39250 | 5166 |
| 581 | 20241206 | 095200 | 12462186300 | 39450 | 39500 | 39550 | 39400 | 3247 |
| 582 | 20241206 | 095100 | 12334021800 | 39500 | 39600 | 39600 | 39300 | 7724 |
| 583 | 20241206 | 095000 | 12029403250 | 39600 | 39750 | 39750 | 39500 | 4695 |
| 584 | 20241206 | 094900 | 11843423000 | 39750 | 39800 | 39850 | 39750 | 901 |
| 585 | 20241206 | 094800 | 11807566750 | 39800 | 39800 | 39900 | 39650 | 4332 |
| 586 | 20241206 | 094700 | 11635405450 | 39800 | 39900 | 39900 | 39800 | 1424 |
| 587 | 20241206 | 094600 | 11578651500 | 39900 | 39850 | 39900 | 39850 | 574 |
| 588 | 20241206 | 094500 | 11555752950 | 39900 | 39850 | 39950 | 39850 | 2291 |
| 589 | 20241206 | 094400 | 11464364000 | 39900 | 39800 | 39900 | 39800 | 4197 |
| 590 | 20241206 | 094300 | 11297080550 | 39800 | 39750 | 39850 | 39750 | 639 |
| 591 | 20241206 | 094200 | 11271644050 | 39750 | 39750 | 39850 | 39750 | 2245 |
| 592 | 20241206 | 094100 | 11182301800 | 39750 | 39650 | 39750 | 39550 | 6265 |
| 593 | 20241206 | 094000 | 10933975300 | 39700 | 39650 | 39750 | 39550 | 7627 |
| 594 | 20241206 | 093900 | 10631429500 | 39600 | 39750 | 39750 | 39400 | 5120 |
| 595 | 20241206 | 093800 | 10428825150 | 39700 | 39600 | 39800 | 39550 | 3254 |
| 596 | 20241206 | 093700 | 10299550050 | 39600 | 39600 | 39600 | 39400 | 13146 |
| 597 | 20241206 | 093600 | 9780920950 | 39650 | 39600 | 39800 | 39600 | 5063 |
| 598 | 20241206 | 093500 | 9579977150 | 39600 | 39650 | 39650 | 39600 | 1823 |
| 599 | 20241206 | 093400 | 9507754200 | 39650 | 39500 | 39700 | 39500 | 3100 |
| 600 | 20241206 | 093300 | 9384956500 | 39550 | 39500 | 39600 | 39450 | 6728 |
| 601 | 20241206 | 093200 | 9119025150 | 39500 | 39500 | 39600 | 39450 | 3471 |
| 602 | 20241206 | 093100 | 8981995050 | 39400 | 39650 | 39650 | 39400 | 7386 |
| 603 | 20241206 | 093000 | 8690191050 | 39650 | 39700 | 39700 | 39400 | 8899 |
| 604 | 20241206 | 092900 | 8338065350 | 39700 | 40150 | 40150 | 39650 | 22744 |
| 605 | 20241206 | 092800 | 7431290050 | 40200 | 40150 | 40250 | 40150 | 8114 |
| 606 | 20241206 | 092700 | 7105130250 | 40150 | 40200 | 40200 | 40100 | 1973 |
| 607 | 20241206 | 092600 | 7025901700 | 40200 | 40250 | 40250 | 40200 | 349 |
| 608 | 20241206 | 092500 | 7011871100 | 40250 | 40250 | 40300 | 40200 | 5263 |
| 609 | 20241206 | 092400 | 6800023300 | 40250 | 40350 | 40350 | 40250 | 9072 |
| 610 | 20241206 | 092300 | 6434473350 | 40350 | 40100 | 40350 | 40100 | 13942 |
| 611 | 20241206 | 092200 | 5874040950 | 40050 | 40000 | 40050 | 39950 | 2353 |
| 612 | 20241206 | 092100 | 5779892600 | 40000 | 40050 | 40050 | 39950 | 1567 |
| 613 | 20241206 | 092000 | 5717219450 | 40050 | 40050 | 40100 | 40000 | 1306 |
| 614 | 20241206 | 091900 | 5664940900 | 40050 | 40100 | 40100 | 40000 | 1813 |
| 615 | 20241206 | 091800 | 5592280550 | 40100 | 40050 | 40100 | 40000 | 1900 |
| 616 | 20241206 | 091700 | 5516231050 | 40050 | 40050 | 40150 | 40000 | 2742 |
| 617 | 20241206 | 091600 | 5406327050 | 40050 | 40100 | 40100 | 40000 | 4317 |
| 618 | 20241206 | 091500 | 5233406000 | 40100 | 40100 | 40150 | 40050 | 1547 |
| 619 | 20241206 | 091400 | 5171376000 | 40100 | 40150 | 40200 | 40100 | 1474 |
| 620 | 20241206 | 091300 | 5112193950 | 40100 | 40100 | 40250 | 40050 | 9466 |
| 621 | 20241206 | 091200 | 4732497000 | 40050 | 40000 | 40100 | 40000 | 3184 |
| 622 | 20241206 | 091100 | 4604991750 | 40000 | 40000 | 40050 | 39900 | 5949 |
| 623 | 20241206 | 091000 | 4367200950 | 40000 | 40000 | 40000 | 39950 | 3063 |
| 624 | 20241206 | 090900 | 4244689400 | 40000 | 40000 | 40050 | 39950 | 2805 |
| 625 | 20241206 | 090800 | 4132498850 | 40000 | 40200 | 40200 | 39900 | 3937 |
| 626 | 20241206 | 090700 | 3974729650 | 40200 | 39950 | 40250 | 39900 | 9267 |
| 627 | 20241206 | 090600 | 3603111400 | 39950 | 39950 | 40000 | 39900 | 3072 |
| 628 | 20241206 | 090500 | 3480414050 | 39950 | 39850 | 40000 | 39850 | 11420 |
| 629 | 20241206 | 090400 | 3024682550 | 39900 | 40000 | 40050 | 39850 | 5793 |
| 630 | 20241206 | 090300 | 2793081100 | 40050 | 40150 | 40200 | 40000 | 7475 |
| 631 | 20241206 | 090200 | 2493370350 | 40150 | 40350 | 40400 | 40100 | 11067 |
| 632 | 20241206 | 090100 | 2048052900 | 40350 | 40050 | 40400 | 40000 | 13688 |
| 633 | 20241206 | 090000 | 1497976850 | 40050 | 39650 | 40100 | 39650 | 36843 |