34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 191400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 3 | 20241210 | 191300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20241210 | 191200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20241210 | 191100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20241210 | 191000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20241210 | 190900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20241210 | 190800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20241210 | 190700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20241210 | 190600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20241210 | 190500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20241210 | 190400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20241210 | 190300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20241210 | 190200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20241210 | 190100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20241210 | 190000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20241210 | 185900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20241210 | 185800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20241210 | 185700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20241210 | 185600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20241210 | 185500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20241210 | 185400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20241210 | 185300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20241210 | 185200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20241210 | 185100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20241210 | 185000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20241210 | 184900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20241210 | 184800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20241210 | 184700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20241210 | 184600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20241210 | 184500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20241210 | 184400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 33 | 20241210 | 184300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20241210 | 184200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20241210 | 184100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20241210 | 184000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20241210 | 183900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20241210 | 183800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20241210 | 183700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20241210 | 183600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20241210 | 183500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20241210 | 183400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20241210 | 183300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20241210 | 183200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20241210 | 183100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20241210 | 183000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20241210 | 182900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20241210 | 182800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20241210 | 182700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20241210 | 182600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20241210 | 182500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20241210 | 182400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20241210 | 182300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20241210 | 182200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20241210 | 182100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20241210 | 182000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20241210 | 181900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20241210 | 181800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20241210 | 181700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20241210 | 181600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20241210 | 181500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20241210 | 181400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 63 | 20241210 | 181300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20241210 | 181200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20241210 | 181100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20241210 | 181000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20241210 | 180900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20241210 | 180800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20241210 | 180700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20241210 | 180600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20241210 | 180500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20241210 | 180400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20241210 | 180300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20241210 | 180200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20241210 | 180100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20241210 | 180000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20241210 | 175900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20241210 | 175800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20241210 | 175700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20241210 | 175600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20241210 | 175500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20241210 | 175400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20241210 | 175300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20241210 | 175200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20241210 | 175100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20241210 | 175000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20241210 | 174900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20241210 | 174800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20241210 | 174700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20241210 | 174600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20241210 | 174500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20241210 | 174400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 93 | 20241210 | 174300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20241210 | 174200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20241210 | 174100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20241210 | 174000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20241210 | 173900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20241210 | 173800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20241210 | 173700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20241210 | 173600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20241210 | 173500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20241210 | 173400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20241210 | 173300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20241210 | 173200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20241210 | 173100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20241210 | 173000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20241210 | 172900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20241210 | 172800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20241210 | 172700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20241210 | 172600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20241210 | 172500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20241210 | 172400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20241210 | 172300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20241210 | 172200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20241210 | 172100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20241210 | 172000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20241210 | 171900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20241210 | 171800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20241210 | 171700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20241210 | 171600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20241210 | 171500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20241210 | 171400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 123 | 20241210 | 171300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20241210 | 171200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20241210 | 171100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20241210 | 171000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20241210 | 170900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20241210 | 170800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20241210 | 170700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20241210 | 170600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20241210 | 170500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20241210 | 170400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20241210 | 170300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20241210 | 170200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20241210 | 170100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20241210 | 170000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20241210 | 165900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20241210 | 165800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20241210 | 165700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20241210 | 165600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20241210 | 165500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20241210 | 165400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20241210 | 165300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20241210 | 165200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20241210 | 165100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20241210 | 165000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20241210 | 164900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20241210 | 164800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20241210 | 164700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20241210 | 164600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20241210 | 164500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20241210 | 164400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 153 | 20241210 | 164300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20241210 | 164200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20241210 | 164100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20241210 | 164000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20241210 | 163900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20241210 | 163800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20241210 | 163700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20241210 | 163600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20241210 | 163500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20241210 | 163400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20241210 | 163300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20241210 | 163200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20241210 | 163100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20241210 | 163000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20241210 | 162900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20241210 | 162800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20241210 | 162700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20241210 | 162600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20241210 | 162500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20241210 | 162400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20241210 | 162300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20241210 | 162200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20241210 | 162100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20241210 | 162000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20241210 | 161900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20241210 | 161800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20241210 | 161700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20241210 | 161600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20241210 | 161500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20241210 | 161400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 183 | 20241210 | 161300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20241210 | 161200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20241210 | 161100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20241210 | 161000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20241210 | 160900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20241210 | 160800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20241210 | 160700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20241210 | 160600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20241210 | 160500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20241210 | 160400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20241210 | 160300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20241210 | 160200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20241210 | 160100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20241210 | 160000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20241210 | 155900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20241210 | 155800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20241210 | 155700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20241210 | 155600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20241210 | 155500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20241210 | 155400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20241210 | 155300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20241210 | 155200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20241210 | 155100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20241210 | 155000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20241210 | 154900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20241210 | 154800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20241210 | 154700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20241210 | 154600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20241210 | 154500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20241210 | 154400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 213 | 20241210 | 154300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20241210 | 154200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20241210 | 154100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20241210 | 154000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20241210 | 153900 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20241210 | 153800 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20241210 | 153700 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20241210 | 153600 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20241210 | 153500 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20241210 | 153400 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20241210 | 153300 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20241210 | 153200 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20241210 | 153100 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20241210 | 153000 | 33114735300 | 43850 | 43850 | 43850 | 43850 | 21093 |
| 227 | 20241210 | 152900 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20241210 | 152800 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20241210 | 152700 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20241210 | 152600 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20241210 | 152500 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20241210 | 152400 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20241210 | 152300 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20241210 | 152200 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20241210 | 152100 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20241210 | 152000 | 32189807250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20241210 | 151900 | 32189807250 | 44050 | 44050 | 44050 | 44000 | 1303 |
| 238 | 20241210 | 151800 | 32132462000 | 44050 | 44000 | 44050 | 43950 | 1076 |
| 239 | 20241210 | 151700 | 32085099750 | 44000 | 44000 | 44050 | 43950 | 1877 |
| 240 | 20241210 | 151600 | 32002524950 | 44000 | 44050 | 44050 | 43950 | 1096 |
| 241 | 20241210 | 151500 | 31954292750 | 44050 | 44050 | 44050 | 44000 | 1017 |
| 242 | 20241210 | 151400 | 31909535150 | 44050 | 44000 | 44050 | 43950 | 1640 |
| 243 | 20241210 | 151300 | 31837369300 | 44000 | 44000 | 44000 | 43950 | 1556 |
| 244 | 20241210 | 151200 | 31768931650 | 43950 | 43950 | 44000 | 43900 | 2720 |
| 245 | 20241210 | 151100 | 31649351000 | 43950 | 43950 | 43950 | 43900 | 1472 |
| 246 | 20241210 | 151000 | 31584693800 | 43900 | 43950 | 43950 | 43900 | 1127 |
| 247 | 20241210 | 150900 | 31535181850 | 43900 | 43950 | 43950 | 43900 | 1975 |
| 248 | 20241210 | 150800 | 31448443250 | 43900 | 43950 | 43950 | 43900 | 1885 |
| 249 | 20241210 | 150700 | 31365664900 | 43950 | 43900 | 43950 | 43850 | 2478 |
| 250 | 20241210 | 150600 | 31256895200 | 43900 | 43900 | 43950 | 43850 | 3726 |
| 251 | 20241210 | 150500 | 31093347350 | 43900 | 43950 | 43950 | 43850 | 3841 |
| 252 | 20241210 | 150400 | 30924803000 | 43900 | 43900 | 43950 | 43900 | 3225 |
| 253 | 20241210 | 150300 | 30783205900 | 43900 | 43950 | 43950 | 43900 | 2261 |
| 254 | 20241210 | 150200 | 30683918750 | 43900 | 44000 | 44000 | 43900 | 4128 |
| 255 | 20241210 | 150100 | 30502640400 | 44000 | 44000 | 44000 | 43950 | 2800 |
| 256 | 20241210 | 150000 | 30379563150 | 44000 | 44000 | 44000 | 43950 | 4252 |
| 257 | 20241210 | 145900 | 30192572250 | 44000 | 43950 | 44000 | 43950 | 1419 |
| 258 | 20241210 | 145800 | 30130195750 | 43950 | 44050 | 44050 | 43950 | 1753 |
| 259 | 20241210 | 145700 | 30053089800 | 44000 | 44000 | 44050 | 43950 | 1900 |
| 260 | 20241210 | 145600 | 29969479800 | 44000 | 44100 | 44100 | 44000 | 1171 |
| 261 | 20241210 | 145500 | 29917916200 | 44050 | 44150 | 44150 | 44050 | 1189 |
| 262 | 20241210 | 145400 | 29865480800 | 44100 | 44000 | 44200 | 43950 | 11590 |
| 263 | 20241210 | 145300 | 29355425550 | 44000 | 44000 | 44000 | 43950 | 3919 |
| 264 | 20241210 | 145200 | 29183136200 | 43950 | 43950 | 44000 | 43950 | 1958 |
| 265 | 20241210 | 145100 | 29097055200 | 44000 | 44000 | 44000 | 43950 | 1676 |
| 266 | 20241210 | 145000 | 29023372250 | 43950 | 44000 | 44000 | 43950 | 3236 |
| 267 | 20241210 | 144900 | 28881046300 | 44000 | 44000 | 44000 | 43950 | 1316 |
| 268 | 20241210 | 144800 | 28823189100 | 44000 | 43950 | 44000 | 43950 | 1681 |
| 269 | 20241210 | 144700 | 28749286900 | 43950 | 43950 | 44000 | 43950 | 1739 |
| 270 | 20241210 | 144600 | 28672845950 | 43950 | 44000 | 44000 | 43950 | 2764 |
| 271 | 20241210 | 144500 | 28551332400 | 44000 | 44000 | 44000 | 43950 | 1548 |
| 272 | 20241210 | 144400 | 28483268400 | 44000 | 44000 | 44000 | 43950 | 2462 |
| 273 | 20241210 | 144300 | 28375039950 | 44000 | 44000 | 44000 | 43950 | 995 |
| 274 | 20241210 | 144200 | 28331301100 | 44000 | 44000 | 44000 | 43950 | 1817 |
| 275 | 20241210 | 144100 | 28251413300 | 44000 | 44000 | 44000 | 43950 | 1569 |
| 276 | 20241210 | 144000 | 28182436700 | 44000 | 44000 | 44000 | 43950 | 1492 |
| 277 | 20241210 | 143900 | 28116836100 | 43950 | 44000 | 44000 | 43950 | 1112 |
| 278 | 20241210 | 143800 | 28067951050 | 44000 | 44000 | 44000 | 43950 | 1566 |
| 279 | 20241210 | 143700 | 27999095900 | 44000 | 44000 | 44000 | 43950 | 873 |
| 280 | 20241210 | 143600 | 27960704950 | 44000 | 44000 | 44050 | 44000 | 1462 |
| 281 | 20241210 | 143500 | 27896352550 | 44000 | 44050 | 44050 | 43950 | 2955 |
| 282 | 20241210 | 143400 | 27766329400 | 44000 | 44000 | 44050 | 43950 | 1498 |
| 283 | 20241210 | 143300 | 27700442550 | 43950 | 43950 | 44100 | 43950 | 10513 |
| 284 | 20241210 | 143200 | 27237787200 | 44000 | 44000 | 44000 | 43950 | 1852 |
| 285 | 20241210 | 143100 | 27156367150 | 44000 | 44000 | 44000 | 43950 | 1322 |
| 286 | 20241210 | 143000 | 27098253300 | 44000 | 43950 | 44000 | 43950 | 2043 |
| 287 | 20241210 | 142900 | 27008430000 | 44000 | 43950 | 44000 | 43950 | 2211 |
| 288 | 20241210 | 142800 | 26911239500 | 43950 | 43950 | 44000 | 43950 | 1707 |
| 289 | 20241210 | 142700 | 26836195250 | 43950 | 43950 | 44000 | 43950 | 2981 |
| 290 | 20241210 | 142600 | 26705159850 | 44000 | 44000 | 44000 | 43950 | 1719 |
| 291 | 20241210 | 142500 | 26629585200 | 44000 | 44000 | 44000 | 43950 | 1129 |
| 292 | 20241210 | 142400 | 26579943250 | 44000 | 43950 | 44000 | 43950 | 1489 |
| 293 | 20241210 | 142300 | 26514463800 | 43950 | 43950 | 44000 | 43950 | 1440 |
| 294 | 20241210 | 142200 | 26451162650 | 43950 | 44000 | 44000 | 43950 | 1174 |
| 295 | 20241210 | 142100 | 26399549700 | 44000 | 44050 | 44050 | 43950 | 1229 |
| 296 | 20241210 | 142000 | 26345462550 | 44000 | 44100 | 44100 | 44000 | 1675 |
| 297 | 20241210 | 141900 | 26271660300 | 44050 | 44050 | 44100 | 44050 | 942 |
| 298 | 20241210 | 141800 | 26230157550 | 44100 | 44100 | 44150 | 44050 | 972 |
| 299 | 20241210 | 141700 | 26187294500 | 44100 | 44050 | 44200 | 44050 | 4264 |
| 300 | 20241210 | 141600 | 25999261800 | 44050 | 44050 | 44050 | 44000 | 1132 |
| 301 | 20241210 | 141500 | 25949435050 | 44000 | 44050 | 44050 | 44000 | 772 |
| 302 | 20241210 | 141400 | 25915457050 | 44050 | 44200 | 44200 | 44000 | 1376 |
| 303 | 20241210 | 141300 | 25854787850 | 44150 | 44000 | 44200 | 44000 | 7402 |
| 304 | 20241210 | 141200 | 25528704200 | 44000 | 44000 | 44050 | 44000 | 1452 |
| 305 | 20241210 | 141100 | 25464798250 | 44000 | 44050 | 44050 | 44000 | 1631 |
| 306 | 20241210 | 141000 | 25393019300 | 44050 | 44000 | 44050 | 43950 | 5862 |
| 307 | 20241210 | 140900 | 25135051500 | 44000 | 43950 | 44000 | 43950 | 1493 |
| 308 | 20241210 | 140800 | 25069418900 | 43950 | 44000 | 44000 | 43950 | 1527 |
| 309 | 20241210 | 140700 | 25002290700 | 44000 | 44000 | 44000 | 43950 | 854 |
| 310 | 20241210 | 140600 | 24964749400 | 43950 | 43950 | 44000 | 43950 | 1719 |
| 311 | 20241210 | 140500 | 24889179550 | 44000 | 43950 | 44000 | 43950 | 1461 |
| 312 | 20241210 | 140400 | 24824964250 | 43950 | 44000 | 44050 | 43950 | 1740 |
| 313 | 20241210 | 140300 | 24748412300 | 44000 | 44050 | 44050 | 44000 | 760 |
| 314 | 20241210 | 140200 | 24714970250 | 44050 | 44100 | 44100 | 44000 | 1578 |
| 315 | 20241210 | 140100 | 24645492700 | 44100 | 44050 | 44100 | 44000 | 9757 |
| 316 | 20241210 | 140000 | 24215740500 | 44050 | 44050 | 44050 | 44000 | 1376 |
| 317 | 20241210 | 135900 | 24155175750 | 44050 | 44050 | 44050 | 44000 | 2219 |
| 318 | 20241210 | 135800 | 24057530700 | 44000 | 44000 | 44050 | 44000 | 1940 |
| 319 | 20241210 | 135700 | 23972145100 | 44000 | 43950 | 44050 | 43950 | 3000 |
| 320 | 20241210 | 135600 | 23840127400 | 43950 | 44000 | 44000 | 43950 | 3316 |
| 321 | 20241210 | 135500 | 23694327550 | 44000 | 44000 | 44000 | 43950 | 1575 |
| 322 | 20241210 | 135400 | 23625085050 | 44000 | 44000 | 44050 | 43950 | 1652 |
| 323 | 20241210 | 135300 | 23552422600 | 43950 | 44000 | 44050 | 43950 | 2346 |
| 324 | 20241210 | 135200 | 23449255450 | 44050 | 44050 | 44050 | 44000 | 1621 |
| 325 | 20241210 | 135100 | 23377903250 | 44000 | 44000 | 44050 | 44000 | 1164 |
| 326 | 20241210 | 135000 | 23326672550 | 44050 | 44000 | 44050 | 43950 | 2311 |
| 327 | 20241210 | 134900 | 23225009400 | 44000 | 44050 | 44050 | 43950 | 1132 |
| 328 | 20241210 | 134800 | 23175212500 | 44050 | 44050 | 44050 | 44000 | 1263 |
| 329 | 20241210 | 134700 | 23119623850 | 44050 | 44050 | 44050 | 44000 | 1168 |
| 330 | 20241210 | 134600 | 23068204650 | 44050 | 44100 | 44100 | 44000 | 1336 |
| 331 | 20241210 | 134500 | 23009355050 | 44100 | 44100 | 44100 | 44050 | 1064 |
| 332 | 20241210 | 134400 | 22962472800 | 44100 | 44100 | 44100 | 44050 | 692 |
| 333 | 20241210 | 134300 | 22931976550 | 44100 | 44000 | 44100 | 44000 | 5055 |
| 334 | 20241210 | 134200 | 22709316700 | 44050 | 44000 | 44050 | 44000 | 884 |
| 335 | 20241210 | 134100 | 22670413050 | 44000 | 44000 | 44050 | 44000 | 679 |
| 336 | 20241210 | 134000 | 22640534250 | 44050 | 44050 | 44100 | 44000 | 974 |
| 337 | 20241210 | 133900 | 22597639400 | 44050 | 44050 | 44100 | 44050 | 1356 |
| 338 | 20241210 | 133800 | 22537904100 | 44100 | 44050 | 44100 | 44050 | 940 |
| 339 | 20241210 | 133700 | 22496474400 | 44100 | 44100 | 44100 | 44050 | 580 |
| 340 | 20241210 | 133600 | 22470912400 | 44100 | 44050 | 44100 | 44050 | 836 |
| 341 | 20241210 | 133500 | 22434083000 | 44100 | 44100 | 44100 | 44000 | 1729 |
| 342 | 20241210 | 133400 | 22357925300 | 44100 | 44100 | 44100 | 44000 | 808 |
| 343 | 20241210 | 133300 | 22322333350 | 44050 | 43950 | 44100 | 43900 | 7216 |
| 344 | 20241210 | 133200 | 22005005600 | 43950 | 43900 | 43950 | 43900 | 523 |
| 345 | 20241210 | 133100 | 21982043050 | 43900 | 43900 | 43950 | 43900 | 608 |
| 346 | 20241210 | 133000 | 21955343550 | 43900 | 43900 | 43950 | 43900 | 632 |
| 347 | 20241210 | 132900 | 21927595350 | 43950 | 43900 | 43950 | 43900 | 758 |
| 348 | 20241210 | 132800 | 21894312050 | 43900 | 43950 | 43950 | 43900 | 674 |
| 349 | 20241210 | 132700 | 21864710550 | 43900 | 43950 | 44000 | 43900 | 1247 |
| 350 | 20241210 | 132600 | 21809908050 | 43950 | 43950 | 44000 | 43900 | 5074 |
| 351 | 20241210 | 132500 | 21586906150 | 43900 | 43950 | 43950 | 43900 | 1024 |
| 352 | 20241210 | 132400 | 21541945750 | 43900 | 43900 | 43950 | 43900 | 441 |
| 353 | 20241210 | 132300 | 21522584000 | 43950 | 43900 | 43950 | 43900 | 870 |
| 354 | 20241210 | 132200 | 21484379550 | 43950 | 43900 | 43950 | 43900 | 891 |
| 355 | 20241210 | 132100 | 21445262150 | 43950 | 43900 | 43950 | 43850 | 6779 |
| 356 | 20241210 | 132000 | 21147664400 | 43850 | 43850 | 43900 | 43850 | 1053 |
| 357 | 20241210 | 131900 | 21101489750 | 43850 | 43850 | 43850 | 43800 | 2831 |
| 358 | 20241210 | 131800 | 20977364850 | 43800 | 43850 | 43850 | 43800 | 2909 |
| 359 | 20241210 | 131700 | 20849907550 | 43850 | 43850 | 43900 | 43800 | 2214 |
| 360 | 20241210 | 131600 | 20752875750 | 43850 | 43850 | 43900 | 43800 | 1583 |
| 361 | 20241210 | 131500 | 20683475500 | 43850 | 43900 | 43900 | 43800 | 3603 |
| 362 | 20241210 | 131400 | 20525474950 | 43850 | 43850 | 43900 | 43850 | 987 |
| 363 | 20241210 | 131300 | 20482193550 | 43850 | 43900 | 43900 | 43850 | 3552 |
| 364 | 20241210 | 131200 | 20326426450 | 43900 | 43900 | 43950 | 43850 | 1213 |
| 365 | 20241210 | 131100 | 20273211400 | 43900 | 43900 | 43950 | 43900 | 1578 |
| 366 | 20241210 | 131000 | 20203929450 | 43900 | 43900 | 43950 | 43900 | 1525 |
| 367 | 20241210 | 130900 | 20136980400 | 43950 | 43950 | 44000 | 43950 | 873 |
| 368 | 20241210 | 130800 | 20098604900 | 43950 | 43950 | 44000 | 43950 | 997 |
| 369 | 20241210 | 130700 | 20054783400 | 43950 | 43950 | 44050 | 43950 | 761 |
| 370 | 20241210 | 130600 | 20021303100 | 44000 | 44050 | 44050 | 44000 | 1441 |
| 371 | 20241210 | 130500 | 19957898250 | 44000 | 44050 | 44100 | 44000 | 1537 |
| 372 | 20241210 | 130400 | 19890223950 | 44100 | 44050 | 44100 | 44050 | 1215 |
| 373 | 20241210 | 130300 | 19836695200 | 44050 | 44050 | 44100 | 44050 | 1339 |
| 374 | 20241210 | 130200 | 19777700200 | 44100 | 44050 | 44100 | 44050 | 954 |
| 375 | 20241210 | 130100 | 19735674350 | 44050 | 44050 | 44100 | 44050 | 510 |
| 376 | 20241210 | 130000 | 19713201950 | 44100 | 44050 | 44100 | 44050 | 659 |
| 377 | 20241210 | 125900 | 19684153900 | 44050 | 44050 | 44100 | 44050 | 952 |
| 378 | 20241210 | 125800 | 19642211150 | 44050 | 44050 | 44100 | 44050 | 831 |
| 379 | 20241210 | 125700 | 19605603650 | 44100 | 44050 | 44100 | 44050 | 755 |
| 380 | 20241210 | 125600 | 19572336850 | 44050 | 44050 | 44100 | 44050 | 797 |
| 381 | 20241210 | 125500 | 19537227850 | 44100 | 44100 | 44100 | 44050 | 792 |
| 382 | 20241210 | 125400 | 19502333750 | 44100 | 44050 | 44100 | 44050 | 45 |
| 383 | 20241210 | 125300 | 19500350200 | 44050 | 44150 | 44150 | 44050 | 2625 |
| 384 | 20241210 | 125200 | 19384506200 | 44200 | 44200 | 44250 | 44200 | 4583 |
| 385 | 20241210 | 125100 | 19181932700 | 44250 | 44150 | 44250 | 44150 | 1766 |
| 386 | 20241210 | 125000 | 19103861350 | 44150 | 44150 | 44200 | 44150 | 436 |
| 387 | 20241210 | 124900 | 19084609350 | 44200 | 44100 | 44200 | 44050 | 3004 |
| 388 | 20241210 | 124800 | 18952051000 | 44100 | 44100 | 44150 | 44100 | 1083 |
| 389 | 20241210 | 124700 | 18904289600 | 44100 | 44050 | 44150 | 44050 | 2945 |
| 390 | 20241210 | 124600 | 18774402050 | 44050 | 44100 | 44100 | 44050 | 752 |
| 391 | 20241210 | 124500 | 18741269600 | 44100 | 44050 | 44100 | 44050 | 577 |
| 392 | 20241210 | 124400 | 18715843550 | 44050 | 44000 | 44100 | 44000 | 628 |
| 393 | 20241210 | 124300 | 18688176050 | 44050 | 44050 | 44100 | 44000 | 605 |
| 394 | 20241210 | 124200 | 18661540150 | 44050 | 44050 | 44100 | 44050 | 770 |
| 395 | 20241210 | 124100 | 18627619050 | 44050 | 44050 | 44050 | 44000 | 1747 |
| 396 | 20241210 | 124000 | 18550677400 | 44050 | 43950 | 44050 | 43950 | 2195 |
| 397 | 20241210 | 123900 | 18454106950 | 43950 | 43900 | 44000 | 43850 | 8721 |
| 398 | 20241210 | 123800 | 18071215500 | 43950 | 43950 | 43950 | 43900 | 271 |
| 399 | 20241210 | 123700 | 18059315850 | 43900 | 43900 | 43950 | 43900 | 852 |
| 400 | 20241210 | 123600 | 18021884900 | 43900 | 43900 | 43950 | 43900 | 1667 |
| 401 | 20241210 | 123500 | 17948696600 | 43950 | 43900 | 43950 | 43900 | 1052 |
| 402 | 20241210 | 123400 | 17902505250 | 43950 | 43950 | 43950 | 43900 | 760 |
| 403 | 20241210 | 123300 | 17869139900 | 43900 | 43900 | 43950 | 43900 | 1723 |
| 404 | 20241210 | 123200 | 17793491250 | 43950 | 43900 | 43950 | 43900 | 2137 |
| 405 | 20241210 | 123100 | 17699608600 | 43950 | 43900 | 43950 | 43850 | 1331 |
| 406 | 20241210 | 123000 | 17641179800 | 43900 | 43950 | 43950 | 43900 | 1127 |
| 407 | 20241210 | 122900 | 17591697850 | 43900 | 43950 | 43950 | 43900 | 865 |
| 408 | 20241210 | 122800 | 17553705250 | 43950 | 43950 | 44000 | 43900 | 868 |
| 409 | 20241210 | 122700 | 17515585550 | 43950 | 43950 | 44000 | 43900 | 884 |
| 410 | 20241210 | 122600 | 17476735650 | 43950 | 44000 | 44050 | 43900 | 1366 |
| 411 | 20241210 | 122500 | 17416684700 | 44000 | 44000 | 44050 | 43950 | 1577 |
| 412 | 20241210 | 122400 | 17347306350 | 44000 | 44000 | 44050 | 44000 | 1041 |
| 413 | 20241210 | 122300 | 17301500150 | 44000 | 44000 | 44050 | 44000 | 1147 |
| 414 | 20241210 | 122200 | 17251026200 | 44050 | 44000 | 44050 | 44000 | 1088 |
| 415 | 20241210 | 122100 | 17203147350 | 44000 | 44050 | 44050 | 44000 | 556 |
| 416 | 20241210 | 122000 | 17178674900 | 44000 | 43950 | 44050 | 43950 | 1614 |
| 417 | 20241210 | 121900 | 17107659450 | 43950 | 44000 | 44000 | 43950 | 430 |
| 418 | 20241210 | 121800 | 17088753700 | 44000 | 44000 | 44050 | 43950 | 996 |
| 419 | 20241210 | 121700 | 17044928700 | 44050 | 44000 | 44050 | 44000 | 1207 |
| 420 | 20241210 | 121600 | 16991812400 | 44050 | 44000 | 44050 | 44000 | 794 |
| 421 | 20241210 | 121500 | 16956875000 | 44000 | 44050 | 44050 | 44000 | 696 |
| 422 | 20241210 | 121400 | 16926244250 | 44000 | 44050 | 44050 | 44000 | 152 |
| 423 | 20241210 | 121300 | 16919554100 | 44000 | 44050 | 44050 | 44000 | 602 |
| 424 | 20241210 | 121200 | 16893057150 | 44000 | 44050 | 44050 | 43950 | 990 |
| 425 | 20241210 | 121100 | 16849497500 | 44050 | 43950 | 44050 | 43950 | 3815 |
| 426 | 20241210 | 121000 | 16681702900 | 44000 | 43950 | 44000 | 43950 | 830 |
| 427 | 20241210 | 120900 | 16645223150 | 44000 | 44000 | 44000 | 43950 | 1576 |
| 428 | 20241210 | 120800 | 16575952000 | 43950 | 44050 | 44050 | 43950 | 666 |
| 429 | 20241210 | 120700 | 16546673700 | 44000 | 44050 | 44050 | 44000 | 755 |
| 430 | 20241210 | 120600 | 16513447400 | 44000 | 44100 | 44100 | 44000 | 647 |
| 431 | 20241210 | 120500 | 16484950100 | 44100 | 44100 | 44100 | 44050 | 1279 |
| 432 | 20241210 | 120400 | 16428596700 | 44050 | 44100 | 44100 | 44050 | 842 |
| 433 | 20241210 | 120300 | 16391496700 | 44100 | 44050 | 44100 | 44000 | 1738 |
| 434 | 20241210 | 120200 | 16314926600 | 44050 | 44000 | 44050 | 43950 | 3497 |
| 435 | 20241210 | 120100 | 16161087450 | 44000 | 43950 | 44000 | 43900 | 3113 |
| 436 | 20241210 | 120000 | 16024267950 | 43950 | 44000 | 44000 | 43950 | 629 |
| 437 | 20241210 | 115900 | 15996612650 | 43950 | 44000 | 44000 | 43950 | 500 |
| 438 | 20241210 | 115800 | 15974632600 | 43950 | 43850 | 44000 | 43850 | 3660 |
| 439 | 20241210 | 115700 | 15813843700 | 43900 | 43900 | 43950 | 43850 | 2195 |
| 440 | 20241210 | 115600 | 15717520350 | 43950 | 44050 | 44050 | 43900 | 3528 |
| 441 | 20241210 | 115500 | 15562358300 | 44000 | 44000 | 44050 | 44000 | 822 |
| 442 | 20241210 | 115400 | 15526187750 | 44000 | 44000 | 44050 | 44000 | 1587 |
| 443 | 20241210 | 115300 | 15456356350 | 44050 | 44050 | 44100 | 44000 | 2501 |
| 444 | 20241210 | 115200 | 15346212700 | 44100 | 44050 | 44100 | 44050 | 459 |
| 445 | 20241210 | 115100 | 15325991300 | 44050 | 44100 | 44100 | 44050 | 1368 |
| 446 | 20241210 | 115000 | 15265727700 | 44050 | 44050 | 44100 | 44050 | 949 |
| 447 | 20241210 | 114900 | 15223920650 | 44100 | 44150 | 44150 | 44050 | 2254 |
| 448 | 20241210 | 114800 | 15124548400 | 44150 | 44100 | 44150 | 44100 | 1053 |
| 449 | 20241210 | 114700 | 15078083900 | 44150 | 44100 | 44150 | 44100 | 789 |
| 450 | 20241210 | 114600 | 15043287550 | 44100 | 44150 | 44200 | 44100 | 2887 |
| 451 | 20241210 | 114500 | 14915926350 | 44150 | 44150 | 44200 | 44100 | 916 |
| 452 | 20241210 | 114400 | 14875500900 | 44150 | 44200 | 44200 | 44150 | 845 |
| 453 | 20241210 | 114300 | 14838192000 | 44200 | 44150 | 44200 | 44150 | 1182 |
| 454 | 20241210 | 114200 | 14786004700 | 44200 | 44150 | 44200 | 44100 | 697 |
| 455 | 20241210 | 114100 | 14755229450 | 44100 | 44150 | 44200 | 44100 | 1204 |
| 456 | 20241210 | 114000 | 14702085250 | 44150 | 44150 | 44200 | 44150 | 1213 |
| 457 | 20241210 | 113900 | 14648527900 | 44150 | 44200 | 44250 | 44150 | 1081 |
| 458 | 20241210 | 113800 | 14600779700 | 44250 | 44200 | 44250 | 44200 | 929 |
| 459 | 20241210 | 113700 | 14559717000 | 44200 | 44250 | 44250 | 44200 | 435 |
| 460 | 20241210 | 113600 | 14540486850 | 44200 | 44250 | 44300 | 44200 | 1633 |
| 461 | 20241210 | 113500 | 14468253950 | 44250 | 44300 | 44350 | 44250 | 1949 |
| 462 | 20241210 | 113400 | 14381955400 | 44350 | 44300 | 44350 | 44300 | 392 |
| 463 | 20241210 | 113300 | 14364584500 | 44300 | 44350 | 44350 | 44300 | 1395 |
| 464 | 20241210 | 113200 | 14302759100 | 44350 | 44300 | 44350 | 44300 | 876 |
| 465 | 20241210 | 113100 | 14263943050 | 44350 | 44350 | 44350 | 44300 | 501 |
| 466 | 20241210 | 113000 | 14241731800 | 44350 | 44350 | 44350 | 44300 | 903 |
| 467 | 20241210 | 112900 | 14201695850 | 44300 | 44400 | 44400 | 44300 | 1750 |
| 468 | 20241210 | 112800 | 14124112100 | 44400 | 44250 | 44400 | 44200 | 2176 |
| 469 | 20241210 | 112700 | 14027781850 | 44250 | 44150 | 44250 | 44150 | 2704 |
| 470 | 20241210 | 112600 | 13908263600 | 44200 | 44150 | 44200 | 44150 | 1160 |
| 471 | 20241210 | 112500 | 13857042450 | 44200 | 44200 | 44250 | 44150 | 1501 |
| 472 | 20241210 | 112400 | 13790728850 | 44200 | 44200 | 44250 | 44200 | 1286 |
| 473 | 20241210 | 112300 | 13733886000 | 44250 | 44200 | 44250 | 44200 | 756 |
| 474 | 20241210 | 112200 | 13700460500 | 44250 | 44250 | 44250 | 44200 | 1609 |
| 475 | 20241210 | 112100 | 13629304250 | 44250 | 44200 | 44250 | 44200 | 1702 |
| 476 | 20241210 | 112000 | 13554004700 | 44250 | 44200 | 44250 | 44150 | 1675 |
| 477 | 20241210 | 111900 | 13479999500 | 44200 | 44250 | 44250 | 44150 | 1907 |
| 478 | 20241210 | 111800 | 13395731650 | 44250 | 44250 | 44250 | 44200 | 1115 |
| 479 | 20241210 | 111700 | 13346430300 | 44250 | 44300 | 44300 | 44200 | 917 |
| 480 | 20241210 | 111600 | 13305846000 | 44300 | 44350 | 44350 | 44300 | 1412 |
| 481 | 20241210 | 111500 | 13243293400 | 44350 | 44350 | 44350 | 44300 | 438 |
| 482 | 20241210 | 111400 | 13223877100 | 44350 | 44400 | 44400 | 44300 | 795 |
| 483 | 20241210 | 111300 | 13188648650 | 44400 | 44450 | 44450 | 44300 | 249 |
| 484 | 20241210 | 111200 | 13177597750 | 44450 | 44200 | 44500 | 44200 | 3713 |
| 485 | 20241210 | 111100 | 13013146050 | 44200 | 44200 | 44250 | 44200 | 652 |
| 486 | 20241210 | 111000 | 12984311250 | 44200 | 44200 | 44250 | 44150 | 1975 |
| 487 | 20241210 | 110900 | 12897004950 | 44250 | 44250 | 44300 | 44200 | 1491 |
| 488 | 20241210 | 110800 | 12831080250 | 44300 | 44400 | 44400 | 44250 | 4024 |
| 489 | 20241210 | 110700 | 12652812750 | 44350 | 44350 | 44450 | 44350 | 2234 |
| 490 | 20241210 | 110600 | 12553690600 | 44350 | 44450 | 44450 | 44350 | 1752 |
| 491 | 20241210 | 110500 | 12475897700 | 44450 | 44450 | 44500 | 44400 | 967 |
| 492 | 20241210 | 110400 | 12432915750 | 44500 | 44500 | 44550 | 44450 | 1732 |
| 493 | 20241210 | 110300 | 12355842950 | 44550 | 44600 | 44600 | 44500 | 1733 |
| 494 | 20241210 | 110200 | 12278649300 | 44550 | 44550 | 44600 | 44500 | 1281 |
| 495 | 20241210 | 110100 | 12221589150 | 44550 | 44600 | 44600 | 44550 | 988 |
| 496 | 20241210 | 110000 | 12177561300 | 44600 | 44650 | 44650 | 44550 | 701 |
| 497 | 20241210 | 105900 | 12146299300 | 44650 | 44600 | 44650 | 44550 | 1498 |
| 498 | 20241210 | 105800 | 12079508950 | 44600 | 44550 | 44650 | 44550 | 273 |
| 499 | 20241210 | 105700 | 12067340550 | 44550 | 44600 | 44650 | 44550 | 1103 |
| 500 | 20241210 | 105600 | 12018139400 | 44650 | 44600 | 44650 | 44600 | 789 |
| 501 | 20241210 | 105500 | 11982942750 | 44600 | 44600 | 44700 | 44600 | 1457 |
| 502 | 20241210 | 105400 | 11917903700 | 44650 | 44650 | 44700 | 44600 | 2122 |
| 503 | 20241210 | 105300 | 11823093550 | 44700 | 44650 | 44700 | 44650 | 982 |
| 504 | 20241210 | 105200 | 11779231450 | 44700 | 44650 | 44700 | 44650 | 613 |
| 505 | 20241210 | 105100 | 11751855500 | 44650 | 44650 | 44700 | 44650 | 1340 |
| 506 | 20241210 | 105000 | 11692018800 | 44700 | 44700 | 44700 | 44600 | 1009 |
| 507 | 20241210 | 104900 | 11646968100 | 44650 | 44700 | 44700 | 44650 | 1257 |
| 508 | 20241210 | 104800 | 11590841750 | 44700 | 44700 | 44750 | 44700 | 3227 |
| 509 | 20241210 | 104700 | 11446592900 | 44750 | 44800 | 44800 | 44700 | 870 |
| 510 | 20241210 | 104600 | 11407678250 | 44700 | 44750 | 44800 | 44700 | 1291 |
| 511 | 20241210 | 104500 | 11349895650 | 44750 | 44750 | 44800 | 44750 | 505 |
| 512 | 20241210 | 104400 | 11327296050 | 44800 | 44800 | 44800 | 44700 | 943 |
| 513 | 20241210 | 104300 | 11285103200 | 44800 | 44750 | 44800 | 44750 | 813 |
| 514 | 20241210 | 104200 | 11248718150 | 44750 | 44800 | 44800 | 44700 | 1006 |
| 515 | 20241210 | 104100 | 11203697300 | 44800 | 44850 | 44850 | 44750 | 2145 |
| 516 | 20241210 | 104000 | 11107618000 | 44800 | 44850 | 44900 | 44800 | 424 |
| 517 | 20241210 | 103900 | 11088603000 | 44900 | 44950 | 44950 | 44850 | 531 |
| 518 | 20241210 | 103800 | 11064782850 | 44950 | 44850 | 44950 | 44800 | 2248 |
| 519 | 20241210 | 103700 | 10963923400 | 44850 | 44850 | 44900 | 44800 | 875 |
| 520 | 20241210 | 103600 | 10924706800 | 44850 | 44750 | 44900 | 44750 | 1361 |
| 521 | 20241210 | 103500 | 10863749050 | 44800 | 44750 | 44800 | 44700 | 2162 |
| 522 | 20241210 | 103400 | 10767007150 | 44700 | 44800 | 44800 | 44700 | 3386 |
| 523 | 20241210 | 103300 | 10615505050 | 44800 | 44850 | 44900 | 44750 | 2250 |
| 524 | 20241210 | 103200 | 10514701600 | 44850 | 44850 | 44900 | 44800 | 1390 |
| 525 | 20241210 | 103100 | 10452366400 | 44850 | 44850 | 44900 | 44850 | 1636 |
| 526 | 20241210 | 103000 | 10378980100 | 44850 | 44950 | 45000 | 44850 | 4389 |
| 527 | 20241210 | 102900 | 10181746900 | 44950 | 45000 | 45000 | 44950 | 1761 |
| 528 | 20241210 | 102800 | 10102531250 | 45000 | 45100 | 45150 | 45000 | 2937 |
| 529 | 20241210 | 102700 | 9970234250 | 45100 | 45150 | 45150 | 45100 | 716 |
| 530 | 20241210 | 102600 | 9937938050 | 45150 | 45150 | 45150 | 45100 | 693 |
| 531 | 20241210 | 102500 | 9906667750 | 45150 | 45050 | 45200 | 45050 | 3327 |
| 532 | 20241210 | 102400 | 9756556350 | 45050 | 45050 | 45100 | 45050 | 562 |
| 533 | 20241210 | 102300 | 9731235300 | 45050 | 45100 | 45100 | 45050 | 1277 |
| 534 | 20241210 | 102200 | 9673703800 | 45100 | 45100 | 45150 | 45050 | 4040 |
| 535 | 20241210 | 102100 | 9491637850 | 45100 | 45100 | 45150 | 45050 | 1966 |
| 536 | 20241210 | 102000 | 9403008150 | 45100 | 45200 | 45200 | 45100 | 2710 |
| 537 | 20241210 | 101900 | 9280610200 | 45200 | 45250 | 45300 | 45200 | 5084 |
| 538 | 20241210 | 101800 | 9050728600 | 45250 | 45250 | 45300 | 45250 | 987 |
| 539 | 20241210 | 101700 | 9006054900 | 45250 | 45250 | 45300 | 45250 | 708 |
| 540 | 20241210 | 101600 | 8974006650 | 45250 | 45300 | 45350 | 45250 | 1881 |
| 541 | 20241210 | 101500 | 8888813150 | 45300 | 45250 | 45350 | 45250 | 2431 |
| 542 | 20241210 | 101400 | 8778664400 | 45250 | 45250 | 45300 | 45250 | 1138 |
| 543 | 20241210 | 101300 | 8727148100 | 45250 | 45300 | 45350 | 45250 | 1042 |
| 544 | 20241210 | 101200 | 8679942950 | 45300 | 45300 | 45400 | 45300 | 364 |
| 545 | 20241210 | 101100 | 8663442850 | 45300 | 45300 | 45400 | 45300 | 1006 |
| 546 | 20241210 | 101000 | 8617825900 | 45300 | 45450 | 45450 | 45300 | 2244 |
| 547 | 20241210 | 100900 | 8515925750 | 45500 | 45500 | 45500 | 45450 | 144 |
| 548 | 20241210 | 100800 | 8509377900 | 45500 | 45500 | 45500 | 45450 | 2219 |
| 549 | 20241210 | 100700 | 8408515000 | 45500 | 45450 | 45550 | 45450 | 1773 |
| 550 | 20241210 | 100600 | 8327838450 | 45500 | 45450 | 45500 | 45400 | 1849 |
| 551 | 20241210 | 100500 | 8243793850 | 45450 | 45450 | 45450 | 45400 | 760 |
| 552 | 20241210 | 100400 | 8209278950 | 45450 | 45400 | 45450 | 45350 | 1303 |
| 553 | 20241210 | 100300 | 8150115500 | 45450 | 45350 | 45450 | 45300 | 1381 |
| 554 | 20241210 | 100200 | 8087454650 | 45350 | 45200 | 45400 | 45200 | 3823 |
| 555 | 20241210 | 100100 | 7914244750 | 45250 | 45250 | 45250 | 45200 | 173 |
| 556 | 20241210 | 100000 | 7906417750 | 45200 | 45300 | 45300 | 45200 | 931 |
| 557 | 20241210 | 095900 | 7864317300 | 45250 | 45250 | 45350 | 45250 | 3080 |
| 558 | 20241210 | 095800 | 7724847400 | 45250 | 45250 | 45300 | 45250 | 255 |
| 559 | 20241210 | 095700 | 7713307600 | 45300 | 45300 | 45300 | 45150 | 1849 |
| 560 | 20241210 | 095600 | 7629729050 | 45350 | 45300 | 45350 | 45300 | 351 |
| 561 | 20241210 | 095500 | 7613821850 | 45300 | 45150 | 45350 | 45150 | 4899 |
| 562 | 20241210 | 095400 | 7392308700 | 45150 | 45200 | 45250 | 45150 | 874 |
| 563 | 20241210 | 095300 | 7352799650 | 45200 | 45250 | 45250 | 45200 | 1333 |
| 564 | 20241210 | 095200 | 7292526200 | 45200 | 45350 | 45350 | 45150 | 3482 |
| 565 | 20241210 | 095100 | 7135033250 | 45300 | 45300 | 45350 | 45250 | 2455 |
| 566 | 20241210 | 095000 | 7023831350 | 45350 | 45400 | 45400 | 45300 | 1066 |
| 567 | 20241210 | 094900 | 6975496450 | 45400 | 45350 | 45400 | 45300 | 1261 |
| 568 | 20241210 | 094800 | 6918288350 | 45350 | 45350 | 45400 | 45350 | 1256 |
| 569 | 20241210 | 094700 | 6861307900 | 45400 | 45400 | 45400 | 45350 | 602 |
| 570 | 20241210 | 094600 | 6833996350 | 45400 | 45400 | 45450 | 45350 | 1181 |
| 571 | 20241210 | 094500 | 6780397600 | 45400 | 45500 | 45500 | 45400 | 1959 |
| 572 | 20241210 | 094400 | 6691377150 | 45500 | 45550 | 45550 | 45500 | 1506 |
| 573 | 20241210 | 094300 | 6622808150 | 45550 | 45600 | 45600 | 45500 | 1515 |
| 574 | 20241210 | 094200 | 6553821700 | 45550 | 45600 | 45650 | 45550 | 3925 |
| 575 | 20241210 | 094100 | 6374829050 | 45650 | 45600 | 45650 | 45600 | 2092 |
| 576 | 20241210 | 094000 | 6279421300 | 45650 | 45700 | 45700 | 45600 | 769 |
| 577 | 20241210 | 093900 | 6244311200 | 45750 | 45850 | 45900 | 45650 | 7866 |
| 578 | 20241210 | 093800 | 5884396050 | 45900 | 45950 | 46000 | 45900 | 4350 |
| 579 | 20241210 | 093700 | 5684517850 | 46000 | 46000 | 46000 | 45950 | 1273 |
| 580 | 20241210 | 093600 | 5626000750 | 46000 | 45950 | 46000 | 45950 | 1048 |
| 581 | 20241210 | 093500 | 5577811350 | 45950 | 46000 | 46000 | 45950 | 3631 |
| 582 | 20241210 | 093400 | 5410930250 | 46000 | 45950 | 46000 | 45900 | 2025 |
| 583 | 20241210 | 093300 | 5317847100 | 45950 | 46000 | 46000 | 45950 | 1339 |
| 584 | 20241210 | 093200 | 5256307700 | 46000 | 46000 | 46000 | 45950 | 4326 |
| 585 | 20241210 | 093100 | 5057319100 | 46000 | 45950 | 46000 | 45900 | 3593 |
| 586 | 20241210 | 093000 | 4892220650 | 45950 | 45950 | 45950 | 45900 | 1699 |
| 587 | 20241210 | 092900 | 4814219400 | 45950 | 45850 | 45950 | 45800 | 2039 |
| 588 | 20241210 | 092800 | 4720711150 | 45850 | 45950 | 45950 | 45800 | 2365 |
| 589 | 20241210 | 092700 | 4612171900 | 45950 | 45850 | 45950 | 45800 | 5954 |
| 590 | 20241210 | 092600 | 4339051550 | 45850 | 45800 | 45900 | 45750 | 4100 |
| 591 | 20241210 | 092500 | 4151176350 | 45800 | 45800 | 45800 | 45750 | 2480 |
| 592 | 20241210 | 092400 | 4037617500 | 45850 | 45800 | 45850 | 45750 | 3041 |
| 593 | 20241210 | 092300 | 3898357800 | 45750 | 45700 | 45750 | 45650 | 1954 |
| 594 | 20241210 | 092200 | 3809053950 | 45700 | 45650 | 45700 | 45600 | 2047 |
| 595 | 20241210 | 092100 | 3715604550 | 45600 | 45650 | 45650 | 45600 | 907 |
| 596 | 20241210 | 092000 | 3674238800 | 45600 | 45750 | 45800 | 45550 | 4310 |
| 597 | 20241210 | 091900 | 3477539550 | 45750 | 45700 | 45800 | 45650 | 2835 |
| 598 | 20241210 | 091800 | 3347918350 | 45700 | 45600 | 45700 | 45550 | 5600 |
| 599 | 20241210 | 091700 | 3092400550 | 45600 | 45550 | 45600 | 45550 | 900 |
| 600 | 20241210 | 091600 | 3051374200 | 45600 | 45550 | 45600 | 45550 | 1805 |
| 601 | 20241210 | 091500 | 2969111700 | 45600 | 45550 | 45600 | 45500 | 3344 |
| 602 | 20241210 | 091400 | 2816799000 | 45500 | 45500 | 45600 | 45500 | 2877 |
| 603 | 20241210 | 091300 | 2685763250 | 45550 | 45600 | 45600 | 45500 | 2111 |
| 604 | 20241210 | 091200 | 2589606900 | 45600 | 45600 | 45600 | 45550 | 882 |
| 605 | 20241210 | 091100 | 2549423550 | 45550 | 45550 | 45600 | 45500 | 822 |
| 606 | 20241210 | 091000 | 2511979350 | 45550 | 45550 | 45600 | 45400 | 2062 |
| 607 | 20241210 | 090900 | 2418113950 | 45550 | 45350 | 45550 | 45350 | 1249 |
| 608 | 20241210 | 090800 | 2361330900 | 45350 | 45650 | 45650 | 45350 | 3774 |
| 609 | 20241210 | 090700 | 2189681250 | 45600 | 45500 | 45600 | 45500 | 5687 |
| 610 | 20241210 | 090600 | 1930583300 | 45550 | 45550 | 45600 | 45500 | 1856 |
| 611 | 20241210 | 090500 | 1846071550 | 45550 | 45400 | 45600 | 45350 | 4288 |
| 612 | 20241210 | 090400 | 1651009500 | 45450 | 45400 | 45450 | 45350 | 3623 |
| 613 | 20241210 | 090300 | 1486519350 | 45400 | 45250 | 45450 | 45200 | 4226 |
| 614 | 20241210 | 090200 | 1295010100 | 45300 | 45250 | 45300 | 45100 | 4862 |
| 615 | 20241210 | 090100 | 1075201850 | 45250 | 45150 | 45250 | 44900 | 6165 |
| 616 | 20241210 | 090000 | 796815450 | 45150 | 44800 | 45150 | 44800 | 17743 |