34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 192700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 3 | 20241210 | 192600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20241210 | 192500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20241210 | 192400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20241210 | 192300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20241210 | 192200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20241210 | 192100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20241210 | 192000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20241210 | 191900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20241210 | 191800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20241210 | 191700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20241210 | 191600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20241210 | 191500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20241210 | 191400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20241210 | 191300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20241210 | 191200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20241210 | 191100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20241210 | 191000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20241210 | 190900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20241210 | 190800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20241210 | 190700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20241210 | 190600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20241210 | 190500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20241210 | 190400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20241210 | 190300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20241210 | 190200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20241210 | 190100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20241210 | 190000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20241210 | 185900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20241210 | 185800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20241210 | 185700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 33 | 20241210 | 185600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20241210 | 185500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20241210 | 185400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20241210 | 185300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20241210 | 185200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20241210 | 185100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20241210 | 185000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20241210 | 184900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20241210 | 184800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20241210 | 184700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20241210 | 184600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20241210 | 184500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20241210 | 184400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20241210 | 184300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20241210 | 184200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20241210 | 184100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20241210 | 184000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20241210 | 183900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20241210 | 183800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20241210 | 183700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20241210 | 183600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20241210 | 183500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20241210 | 183400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20241210 | 183300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20241210 | 183200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20241210 | 183100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20241210 | 183000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20241210 | 182900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20241210 | 182800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20241210 | 182700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 63 | 20241210 | 182600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20241210 | 182500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20241210 | 182400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20241210 | 182300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20241210 | 182200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20241210 | 182100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20241210 | 182000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20241210 | 181900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20241210 | 181800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20241210 | 181700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20241210 | 181600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20241210 | 181500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20241210 | 181400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20241210 | 181300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20241210 | 181200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20241210 | 181100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20241210 | 181000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20241210 | 180900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20241210 | 180800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20241210 | 180700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20241210 | 180600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20241210 | 180500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20241210 | 180400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20241210 | 180300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20241210 | 180200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20241210 | 180100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20241210 | 180000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20241210 | 175900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20241210 | 175800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20241210 | 175700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 93 | 20241210 | 175600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20241210 | 175500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20241210 | 175400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20241210 | 175300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20241210 | 175200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20241210 | 175100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20241210 | 175000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20241210 | 174900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20241210 | 174800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20241210 | 174700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20241210 | 174600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20241210 | 174500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20241210 | 174400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20241210 | 174300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20241210 | 174200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20241210 | 174100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20241210 | 174000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20241210 | 173900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20241210 | 173800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20241210 | 173700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20241210 | 173600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20241210 | 173500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20241210 | 173400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20241210 | 173300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20241210 | 173200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20241210 | 173100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20241210 | 173000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20241210 | 172900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20241210 | 172800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20241210 | 172700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 123 | 20241210 | 172600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20241210 | 172500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20241210 | 172400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20241210 | 172300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20241210 | 172200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20241210 | 172100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20241210 | 172000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20241210 | 171900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20241210 | 171800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20241210 | 171700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20241210 | 171600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20241210 | 171500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20241210 | 171400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20241210 | 171300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20241210 | 171200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20241210 | 171100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20241210 | 171000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20241210 | 170900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20241210 | 170800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20241210 | 170700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20241210 | 170600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20241210 | 170500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20241210 | 170400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20241210 | 170300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20241210 | 170200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20241210 | 170100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20241210 | 170000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20241210 | 165900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20241210 | 165800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20241210 | 165700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 153 | 20241210 | 165600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20241210 | 165500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20241210 | 165400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20241210 | 165300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20241210 | 165200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20241210 | 165100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20241210 | 165000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20241210 | 164900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20241210 | 164800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20241210 | 164700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20241210 | 164600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20241210 | 164500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20241210 | 164400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20241210 | 164300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20241210 | 164200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20241210 | 164100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20241210 | 164000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20241210 | 163900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20241210 | 163800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20241210 | 163700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20241210 | 163600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20241210 | 163500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20241210 | 163400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20241210 | 163300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20241210 | 163200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20241210 | 163100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20241210 | 163000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20241210 | 162900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20241210 | 162800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20241210 | 162700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 183 | 20241210 | 162600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20241210 | 162500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20241210 | 162400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20241210 | 162300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20241210 | 162200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20241210 | 162100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20241210 | 162000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20241210 | 161900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20241210 | 161800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20241210 | 161700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20241210 | 161600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20241210 | 161500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20241210 | 161400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20241210 | 161300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20241210 | 161200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20241210 | 161100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20241210 | 161000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20241210 | 160900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20241210 | 160800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20241210 | 160700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20241210 | 160600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20241210 | 160500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20241210 | 160400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20241210 | 160300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20241210 | 160200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20241210 | 160100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20241210 | 160000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20241210 | 155900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20241210 | 155800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20241210 | 155700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 213 | 20241210 | 155600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20241210 | 155500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20241210 | 155400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20241210 | 155300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20241210 | 155200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20241210 | 155100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20241210 | 155000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20241210 | 154900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20241210 | 154800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20241210 | 154700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20241210 | 154600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20241210 | 154500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20241210 | 154400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20241210 | 154300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20241210 | 154200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20241210 | 154100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20241210 | 154000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20241210 | 153900 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20241210 | 153800 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20241210 | 153700 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20241210 | 153600 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20241210 | 153500 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20241210 | 153400 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20241210 | 153300 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20241210 | 153200 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20241210 | 153100 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20241210 | 153000 | 31105133100 | 35950 | 35950 | 35950 | 35950 | 23375 |
| 240 | 20241210 | 152900 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20241210 | 152800 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20241210 | 152700 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 243 | 20241210 | 152600 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20241210 | 152500 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20241210 | 152400 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20241210 | 152300 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20241210 | 152200 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20241210 | 152100 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20241210 | 152000 | 30264801850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20241210 | 151900 | 30264801850 | 35850 | 35750 | 35850 | 35750 | 5879 |
| 251 | 20241210 | 151800 | 30054378900 | 35800 | 35800 | 35800 | 35700 | 2513 |
| 252 | 20241210 | 151700 | 29964515500 | 35750 | 35800 | 35800 | 35750 | 526 |
| 253 | 20241210 | 151600 | 29945694350 | 35750 | 35850 | 35850 | 35750 | 556 |
| 254 | 20241210 | 151500 | 29925802100 | 35800 | 35800 | 35850 | 35750 | 2939 |
| 255 | 20241210 | 151400 | 29820691550 | 35800 | 35750 | 35850 | 35750 | 2012 |
| 256 | 20241210 | 151300 | 29748666700 | 35750 | 35750 | 35850 | 35700 | 6520 |
| 257 | 20241210 | 151200 | 29515327600 | 35700 | 35750 | 35750 | 35700 | 3081 |
| 258 | 20241210 | 151100 | 29405310750 | 35750 | 35700 | 35750 | 35700 | 688 |
| 259 | 20241210 | 151000 | 29380729000 | 35700 | 35700 | 35750 | 35700 | 1006 |
| 260 | 20241210 | 150900 | 29344800900 | 35750 | 35650 | 35750 | 35650 | 2443 |
| 261 | 20241210 | 150800 | 29257549800 | 35700 | 35700 | 35700 | 35650 | 1306 |
| 262 | 20241210 | 150700 | 29210944900 | 35650 | 35650 | 35700 | 35600 | 1975 |
| 263 | 20241210 | 150600 | 29140512250 | 35650 | 35600 | 35650 | 35600 | 1158 |
| 264 | 20241210 | 150500 | 29099256500 | 35650 | 35650 | 35650 | 35600 | 2425 |
| 265 | 20241210 | 150400 | 29012823250 | 35650 | 35600 | 35650 | 35550 | 2577 |
| 266 | 20241210 | 150300 | 28921068850 | 35600 | 35550 | 35600 | 35550 | 1204 |
| 267 | 20241210 | 150200 | 28878240800 | 35600 | 35550 | 35600 | 35450 | 1765 |
| 268 | 20241210 | 150100 | 28815463200 | 35550 | 35500 | 35550 | 35450 | 1925 |
| 269 | 20241210 | 150000 | 28747163450 | 35450 | 35550 | 35600 | 35450 | 1193 |
| 270 | 20241210 | 145900 | 28704815450 | 35550 | 35600 | 35650 | 35450 | 8506 |
| 271 | 20241210 | 145800 | 28402568450 | 35600 | 35550 | 35600 | 35550 | 1049 |
| 272 | 20241210 | 145700 | 28365253700 | 35550 | 35550 | 35600 | 35550 | 1334 |
| 273 | 20241210 | 145600 | 28317823250 | 35600 | 35600 | 35650 | 35600 | 2180 |
| 274 | 20241210 | 145500 | 28240207400 | 35600 | 35600 | 35650 | 35600 | 916 |
| 275 | 20241210 | 145400 | 28207571500 | 35650 | 35650 | 35700 | 35600 | 891 |
| 276 | 20241210 | 145300 | 28175801900 | 35650 | 35600 | 35700 | 35600 | 1300 |
| 277 | 20241210 | 145200 | 28129481450 | 35600 | 35600 | 35650 | 35600 | 2221 |
| 278 | 20241210 | 145100 | 28050408350 | 35600 | 35600 | 35650 | 35600 | 1225 |
| 279 | 20241210 | 145000 | 28006779250 | 35600 | 35650 | 35700 | 35600 | 1513 |
| 280 | 20241210 | 144900 | 27952851100 | 35700 | 35650 | 35700 | 35650 | 961 |
| 281 | 20241210 | 144800 | 27918588100 | 35650 | 35700 | 35700 | 35650 | 1320 |
| 282 | 20241210 | 144700 | 27871524100 | 35650 | 35700 | 35700 | 35650 | 729 |
| 283 | 20241210 | 144600 | 27845515200 | 35700 | 35650 | 35700 | 35650 | 670 |
| 284 | 20241210 | 144500 | 27821605900 | 35650 | 35650 | 35700 | 35600 | 1639 |
| 285 | 20241210 | 144400 | 27763161550 | 35700 | 35650 | 35700 | 35600 | 5104 |
| 286 | 20241210 | 144300 | 27581168150 | 35650 | 35750 | 35750 | 35650 | 2189 |
| 287 | 20241210 | 144200 | 27503028250 | 35700 | 35700 | 35750 | 35700 | 628 |
| 288 | 20241210 | 144100 | 27480600500 | 35700 | 35700 | 35750 | 35700 | 849 |
| 289 | 20241210 | 144000 | 27450283650 | 35700 | 35800 | 35800 | 35700 | 1753 |
| 290 | 20241210 | 143900 | 27387638100 | 35800 | 35750 | 35800 | 35750 | 354 |
| 291 | 20241210 | 143800 | 27374969900 | 35800 | 35800 | 35800 | 35750 | 1949 |
| 292 | 20241210 | 143700 | 27305256800 | 35800 | 35800 | 35800 | 35750 | 2025 |
| 293 | 20241210 | 143600 | 27232779300 | 35800 | 35800 | 35800 | 35750 | 1220 |
| 294 | 20241210 | 143500 | 27189161700 | 35750 | 35750 | 35800 | 35750 | 915 |
| 295 | 20241210 | 143400 | 27156437300 | 35750 | 35800 | 35850 | 35750 | 1859 |
| 296 | 20241210 | 143300 | 27089896350 | 35800 | 35850 | 35850 | 35800 | 2521 |
| 297 | 20241210 | 143200 | 26999621100 | 35800 | 35750 | 35850 | 35750 | 2047 |
| 298 | 20241210 | 143100 | 26926326400 | 35800 | 35800 | 35800 | 35750 | 916 |
| 299 | 20241210 | 143000 | 26893560950 | 35800 | 35750 | 35800 | 35750 | 395 |
| 300 | 20241210 | 142900 | 26879426500 | 35750 | 35750 | 35800 | 35700 | 1598 |
| 301 | 20241210 | 142800 | 26822304550 | 35800 | 35750 | 35800 | 35700 | 1087 |
| 302 | 20241210 | 142700 | 26783439750 | 35800 | 35750 | 35800 | 35700 | 1027 |
| 303 | 20241210 | 142600 | 26746724250 | 35750 | 35700 | 35800 | 35700 | 1688 |
| 304 | 20241210 | 142500 | 26686390500 | 35700 | 35800 | 35800 | 35700 | 1613 |
| 305 | 20241210 | 142400 | 26628732950 | 35800 | 35800 | 35850 | 35800 | 1812 |
| 306 | 20241210 | 142300 | 26563850150 | 35800 | 35900 | 35950 | 35800 | 5363 |
| 307 | 20241210 | 142200 | 26371382800 | 35900 | 35900 | 35950 | 35850 | 5506 |
| 308 | 20241210 | 142100 | 26173691100 | 35900 | 35800 | 35950 | 35750 | 10933 |
| 309 | 20241210 | 142000 | 25781427000 | 35800 | 35650 | 35800 | 35650 | 12870 |
| 310 | 20241210 | 141900 | 25321310300 | 35650 | 35650 | 35650 | 35600 | 4632 |
| 311 | 20241210 | 141800 | 25156229900 | 35600 | 35600 | 35650 | 35600 | 1214 |
| 312 | 20241210 | 141700 | 25113002800 | 35600 | 35550 | 35600 | 35550 | 516 |
| 313 | 20241210 | 141600 | 25094650750 | 35600 | 35600 | 35600 | 35550 | 1413 |
| 314 | 20241210 | 141500 | 25044381550 | 35650 | 35600 | 35650 | 35550 | 2042 |
| 315 | 20241210 | 141400 | 24971683250 | 35550 | 35600 | 35650 | 35550 | 4066 |
| 316 | 20241210 | 141300 | 24826899500 | 35600 | 35500 | 35600 | 35450 | 5026 |
| 317 | 20241210 | 141200 | 24648274450 | 35500 | 35400 | 35500 | 35400 | 979 |
| 318 | 20241210 | 141100 | 24613562000 | 35450 | 35450 | 35450 | 35400 | 587 |
| 319 | 20241210 | 141000 | 24592755400 | 35450 | 35400 | 35450 | 35400 | 398 |
| 320 | 20241210 | 140900 | 24578665900 | 35400 | 35400 | 35400 | 35350 | 340 |
| 321 | 20241210 | 140800 | 24566635000 | 35400 | 35400 | 35400 | 35400 | 187 |
| 322 | 20241210 | 140700 | 24560015200 | 35400 | 35400 | 35400 | 35350 | 526 |
| 323 | 20241210 | 140600 | 24541399600 | 35400 | 35400 | 35400 | 35350 | 1124 |
| 324 | 20241210 | 140500 | 24501610650 | 35400 | 35400 | 35450 | 35400 | 1092 |
| 325 | 20241210 | 140400 | 24462948800 | 35400 | 35400 | 35450 | 35400 | 227 |
| 326 | 20241210 | 140300 | 24454909100 | 35400 | 35450 | 35450 | 35400 | 240 |
| 327 | 20241210 | 140200 | 24446408500 | 35450 | 35400 | 35450 | 35400 | 77 |
| 328 | 20241210 | 140100 | 24443681400 | 35450 | 35450 | 35450 | 35400 | 890 |
| 329 | 20241210 | 140000 | 24412151000 | 35450 | 35500 | 35500 | 35400 | 997 |
| 330 | 20241210 | 135900 | 24376789900 | 35500 | 35400 | 35500 | 35400 | 4779 |
| 331 | 20241210 | 135800 | 24207327700 | 35400 | 35350 | 35450 | 35350 | 646 |
| 332 | 20241210 | 135700 | 24184454750 | 35400 | 35450 | 35500 | 35350 | 4515 |
| 333 | 20241210 | 135600 | 24024477150 | 35450 | 35500 | 35500 | 35450 | 340 |
| 334 | 20241210 | 135500 | 24012409100 | 35500 | 35500 | 35500 | 35450 | 927 |
| 335 | 20241210 | 135400 | 23979501850 | 35500 | 35500 | 35500 | 35450 | 479 |
| 336 | 20241210 | 135300 | 23962499650 | 35500 | 35450 | 35500 | 35450 | 2508 |
| 337 | 20241210 | 135200 | 23873567950 | 35450 | 35350 | 35450 | 35350 | 2031 |
| 338 | 20241210 | 135100 | 23801671250 | 35350 | 35400 | 35400 | 35350 | 180 |
| 339 | 20241210 | 135000 | 23795303550 | 35350 | 35400 | 35450 | 35350 | 1883 |
| 340 | 20241210 | 134900 | 23728628300 | 35450 | 35400 | 35450 | 35350 | 3088 |
| 341 | 20241210 | 134800 | 23619323100 | 35400 | 35350 | 35400 | 35300 | 1483 |
| 342 | 20241210 | 134700 | 23566887700 | 35350 | 35350 | 35350 | 35300 | 130 |
| 343 | 20241210 | 134600 | 23562292350 | 35350 | 35300 | 35400 | 35300 | 441 |
| 344 | 20241210 | 134500 | 23546708150 | 35300 | 35350 | 35350 | 35300 | 278 |
| 345 | 20241210 | 134400 | 23536881200 | 35350 | 35350 | 35350 | 35300 | 2516 |
| 346 | 20241210 | 134300 | 23447998200 | 35350 | 35300 | 35350 | 35300 | 1747 |
| 347 | 20241210 | 134200 | 23386318150 | 35300 | 35250 | 35300 | 35200 | 1044 |
| 348 | 20241210 | 134100 | 23349517050 | 35250 | 35150 | 35250 | 35150 | 1909 |
| 349 | 20241210 | 134000 | 23282271400 | 35200 | 35200 | 35200 | 35150 | 259 |
| 350 | 20241210 | 133900 | 23273155300 | 35150 | 35200 | 35250 | 35150 | 428 |
| 351 | 20241210 | 133800 | 23258104650 | 35200 | 35200 | 35250 | 35200 | 3089 |
| 352 | 20241210 | 133700 | 23149367900 | 35200 | 35150 | 35250 | 35150 | 753 |
| 353 | 20241210 | 133600 | 23122847600 | 35200 | 35150 | 35200 | 35100 | 663 |
| 354 | 20241210 | 133500 | 23099531350 | 35150 | 35200 | 35200 | 35100 | 1598 |
| 355 | 20241210 | 133400 | 23043366350 | 35150 | 35150 | 35200 | 35150 | 198 |
| 356 | 20241210 | 133300 | 23036397100 | 35150 | 35100 | 35250 | 35050 | 7154 |
| 357 | 20241210 | 133200 | 22785228700 | 35100 | 35200 | 35250 | 35100 | 1890 |
| 358 | 20241210 | 133100 | 22718745000 | 35200 | 35200 | 35250 | 35200 | 1566 |
| 359 | 20241210 | 133000 | 22663615600 | 35200 | 35050 | 35200 | 35050 | 6179 |
| 360 | 20241210 | 132900 | 22446457100 | 35050 | 35100 | 35100 | 35050 | 104 |
| 361 | 20241210 | 132800 | 22442809900 | 35100 | 35050 | 35100 | 35050 | 651 |
| 362 | 20241210 | 132700 | 22419978250 | 35000 | 35050 | 35100 | 35000 | 1500 |
| 363 | 20241210 | 132600 | 22367403650 | 35100 | 35050 | 35100 | 35050 | 138 |
| 364 | 20241210 | 132500 | 22362565050 | 35000 | 35050 | 35050 | 34950 | 2300 |
| 365 | 20241210 | 132400 | 22282053550 | 35050 | 35050 | 35100 | 35050 | 300 |
| 366 | 20241210 | 132300 | 22271525350 | 35050 | 35050 | 35050 | 35000 | 797 |
| 367 | 20241210 | 132200 | 22243590950 | 35050 | 35000 | 35050 | 35000 | 88 |
| 368 | 20241210 | 132100 | 22240506900 | 35000 | 34950 | 35050 | 34950 | 496 |
| 369 | 20241210 | 132000 | 22223126700 | 35000 | 34950 | 35000 | 34950 | 616 |
| 370 | 20241210 | 131900 | 22201577000 | 35000 | 34950 | 35000 | 34900 | 407 |
| 371 | 20241210 | 131800 | 22187351900 | 35000 | 34950 | 35000 | 34900 | 466 |
| 372 | 20241210 | 131700 | 22171055550 | 34950 | 34850 | 34950 | 34850 | 1438 |
| 373 | 20241210 | 131600 | 22120941050 | 34850 | 34900 | 34950 | 34850 | 1797 |
| 374 | 20241210 | 131500 | 22058255550 | 34900 | 34950 | 35000 | 34900 | 485 |
| 375 | 20241210 | 131400 | 22041303200 | 34900 | 34900 | 34900 | 34900 | 77 |
| 376 | 20241210 | 131300 | 22038615900 | 34950 | 34900 | 34950 | 34900 | 825 |
| 377 | 20241210 | 131200 | 22009823300 | 34850 | 34850 | 34900 | 34850 | 79 |
| 378 | 20241210 | 131100 | 22007069350 | 34850 | 34900 | 34950 | 34850 | 1181 |
| 379 | 20241210 | 131000 | 21965851850 | 34900 | 34950 | 34950 | 34900 | 478 |
| 380 | 20241210 | 130900 | 21949168700 | 34900 | 34950 | 34950 | 34900 | 868 |
| 381 | 20241210 | 130800 | 21918845450 | 34950 | 34950 | 34950 | 34900 | 178 |
| 382 | 20241210 | 130700 | 21912624950 | 34950 | 34900 | 34950 | 34900 | 102 |
| 383 | 20241210 | 130600 | 21909065100 | 34850 | 34850 | 34900 | 34800 | 61 |
| 384 | 20241210 | 130500 | 21906939000 | 34850 | 34900 | 34900 | 34850 | 1964 |
| 385 | 20241210 | 130400 | 21838445500 | 34900 | 34950 | 34950 | 34900 | 1606 |
| 386 | 20241210 | 130300 | 21782368600 | 35000 | 34950 | 35000 | 34950 | 60 |
| 387 | 20241210 | 130200 | 21780269450 | 34950 | 34900 | 34950 | 34900 | 147 |
| 388 | 20241210 | 130100 | 21775135400 | 34950 | 34950 | 35000 | 34950 | 485 |
| 389 | 20241210 | 130000 | 21758183150 | 35000 | 35000 | 35000 | 34950 | 1010 |
| 390 | 20241210 | 125900 | 21722833450 | 35000 | 35000 | 35050 | 35000 | 125 |
| 391 | 20241210 | 125800 | 21718455500 | 35050 | 35000 | 35050 | 35000 | 83 |
| 392 | 20241210 | 125700 | 21715546450 | 35050 | 35050 | 35050 | 34950 | 2022 |
| 393 | 20241210 | 125600 | 21644835750 | 35050 | 35000 | 35050 | 35000 | 194 |
| 394 | 20241210 | 125500 | 21638042800 | 35050 | 35050 | 35100 | 35050 | 270 |
| 395 | 20241210 | 125400 | 21628579150 | 35050 | 35050 | 35100 | 35050 | 116 |
| 396 | 20241210 | 125300 | 21624512600 | 35050 | 35050 | 35100 | 35050 | 35 |
| 397 | 20241210 | 125200 | 21623285500 | 35000 | 35000 | 35050 | 35000 | 2085 |
| 398 | 20241210 | 125100 | 21550293250 | 35050 | 35000 | 35050 | 35000 | 83 |
| 399 | 20241210 | 125000 | 21547385050 | 35000 | 35050 | 35050 | 35000 | 442 |
| 400 | 20241210 | 124900 | 21531905850 | 35050 | 35100 | 35100 | 35000 | 725 |
| 401 | 20241210 | 124800 | 21506507400 | 35100 | 35050 | 35100 | 35050 | 455 |
| 402 | 20241210 | 124700 | 21490558050 | 35050 | 35100 | 35100 | 35050 | 240 |
| 403 | 20241210 | 124600 | 21482134150 | 35100 | 35050 | 35100 | 35050 | 208 |
| 404 | 20241210 | 124500 | 21474841550 | 35000 | 35050 | 35050 | 35000 | 1025 |
| 405 | 20241210 | 124400 | 21438964850 | 35050 | 35050 | 35100 | 35000 | 23 |
| 406 | 20241210 | 124300 | 21438159250 | 35000 | 35100 | 35100 | 35000 | 1198 |
| 407 | 20241210 | 124200 | 21396179150 | 35100 | 35050 | 35100 | 35000 | 307 |
| 408 | 20241210 | 124100 | 21385419100 | 35050 | 35050 | 35100 | 35050 | 280 |
| 409 | 20241210 | 124000 | 21375599000 | 35100 | 35050 | 35100 | 35050 | 772 |
| 410 | 20241210 | 123900 | 21348506450 | 35100 | 35050 | 35100 | 35000 | 1099 |
| 411 | 20241210 | 123800 | 21310016550 | 35050 | 35100 | 35100 | 35050 | 50 |
| 412 | 20241210 | 123700 | 21308262000 | 35050 | 35100 | 35100 | 35000 | 982 |
| 413 | 20241210 | 123600 | 21273844600 | 35100 | 34950 | 35100 | 34950 | 1333 |
| 414 | 20241210 | 123500 | 21227152400 | 34950 | 35000 | 35000 | 34950 | 909 |
| 415 | 20241210 | 123400 | 21195379750 | 35000 | 34950 | 35000 | 34950 | 347 |
| 416 | 20241210 | 123300 | 21183249300 | 34900 | 34900 | 34950 | 34900 | 1176 |
| 417 | 20241210 | 123200 | 21142167450 | 34900 | 34950 | 34950 | 34900 | 275 |
| 418 | 20241210 | 123100 | 21132560250 | 34950 | 34900 | 34950 | 34900 | 42 |
| 419 | 20241210 | 123000 | 21131094400 | 34950 | 34900 | 34950 | 34850 | 602 |
| 420 | 20241210 | 122900 | 21110085200 | 34900 | 34900 | 34950 | 34850 | 637 |
| 421 | 20241210 | 122800 | 21087858150 | 34950 | 34950 | 34950 | 34900 | 197 |
| 422 | 20241210 | 122700 | 21080975500 | 34950 | 34950 | 34950 | 34950 | 216 |
| 423 | 20241210 | 122600 | 21073426300 | 34950 | 34950 | 35000 | 34900 | 554 |
| 424 | 20241210 | 122500 | 21054067600 | 34900 | 34950 | 35000 | 34900 | 524 |
| 425 | 20241210 | 122400 | 21035753350 | 34950 | 35000 | 35000 | 34950 | 283 |
| 426 | 20241210 | 122300 | 21025854300 | 35000 | 35000 | 35000 | 34950 | 108 |
| 427 | 20241210 | 122200 | 21022075000 | 34950 | 34950 | 35000 | 34950 | 239 |
| 428 | 20241210 | 122100 | 21013719050 | 34950 | 35000 | 35000 | 34950 | 168 |
| 429 | 20241210 | 122000 | 21007839700 | 35000 | 35000 | 35000 | 35000 | 468 |
| 430 | 20241210 | 121900 | 20991459700 | 35000 | 34900 | 35000 | 34900 | 176 |
| 431 | 20241210 | 121800 | 20985315000 | 34950 | 34900 | 34950 | 34900 | 189 |
| 432 | 20241210 | 121700 | 20978710000 | 34900 | 34900 | 34950 | 34900 | 717 |
| 433 | 20241210 | 121600 | 20953683050 | 34900 | 34850 | 34900 | 34800 | 165 |
| 434 | 20241210 | 121500 | 20947932350 | 34850 | 34750 | 34850 | 34750 | 837 |
| 435 | 20241210 | 121400 | 20918799100 | 34750 | 34750 | 34800 | 34750 | 339 |
| 436 | 20241210 | 121300 | 20907017750 | 34800 | 34750 | 34800 | 34700 | 772 |
| 437 | 20241210 | 121200 | 20880180350 | 34750 | 34800 | 34850 | 34750 | 631 |
| 438 | 20241210 | 121100 | 20858229050 | 34800 | 34850 | 34900 | 34800 | 760 |
| 439 | 20241210 | 121000 | 20831771600 | 34800 | 34800 | 34900 | 34800 | 551 |
| 440 | 20241210 | 120900 | 20812581550 | 34900 | 34750 | 34900 | 34750 | 1360 |
| 441 | 20241210 | 120800 | 20765257750 | 34750 | 34800 | 34850 | 34750 | 1218 |
| 442 | 20241210 | 120700 | 20722892800 | 34800 | 34900 | 34950 | 34800 | 2522 |
| 443 | 20241210 | 120600 | 20635015100 | 34900 | 34900 | 34950 | 34900 | 793 |
| 444 | 20241210 | 120500 | 20607338000 | 34950 | 34950 | 34950 | 34900 | 143 |
| 445 | 20241210 | 120400 | 20602341150 | 34950 | 34950 | 34950 | 34900 | 603 |
| 446 | 20241210 | 120300 | 20581287750 | 34950 | 35000 | 35000 | 34950 | 536 |
| 447 | 20241210 | 120200 | 20562544400 | 35000 | 35000 | 35000 | 35000 | 45 |
| 448 | 20241210 | 120100 | 20560969400 | 35000 | 34950 | 35000 | 34950 | 83 |
| 449 | 20241210 | 120000 | 20558068300 | 35000 | 35000 | 35000 | 34900 | 182 |
| 450 | 20241210 | 115900 | 20551715600 | 34900 | 35000 | 35000 | 34900 | 181 |
| 451 | 20241210 | 115800 | 20545387450 | 34950 | 34900 | 34950 | 34900 | 960 |
| 452 | 20241210 | 115700 | 20511868000 | 34950 | 35000 | 35000 | 34900 | 81 |
| 453 | 20241210 | 115600 | 20509036600 | 34950 | 34950 | 35000 | 34950 | 82 |
| 454 | 20241210 | 115500 | 20506168650 | 35000 | 35000 | 35000 | 34950 | 175 |
| 455 | 20241210 | 115400 | 20500051400 | 35000 | 35000 | 35000 | 34950 | 84 |
| 456 | 20241210 | 115300 | 20497113500 | 35000 | 34950 | 35000 | 34900 | 1064 |
| 457 | 20241210 | 115200 | 20459967150 | 34900 | 34950 | 34950 | 34900 | 1908 |
| 458 | 20241210 | 115100 | 20393290400 | 35000 | 34950 | 35000 | 34950 | 42 |
| 459 | 20241210 | 115000 | 20391821000 | 35000 | 34950 | 35000 | 34950 | 140 |
| 460 | 20241210 | 114900 | 20386926900 | 34950 | 34950 | 35000 | 34950 | 170 |
| 461 | 20241210 | 114800 | 20380983750 | 34950 | 34950 | 35050 | 34950 | 568 |
| 462 | 20241210 | 114700 | 20361132000 | 34950 | 35000 | 35000 | 34950 | 1114 |
| 463 | 20241210 | 114600 | 20322171600 | 35000 | 35000 | 35050 | 34950 | 402 |
| 464 | 20241210 | 114500 | 20308110400 | 35000 | 34950 | 35000 | 34950 | 303 |
| 465 | 20241210 | 114400 | 20297505550 | 35000 | 35000 | 35050 | 34950 | 561 |
| 466 | 20241210 | 114300 | 20277871250 | 35000 | 35100 | 35100 | 35000 | 268 |
| 467 | 20241210 | 114200 | 20268482800 | 35100 | 35100 | 35100 | 35050 | 133 |
| 468 | 20241210 | 114100 | 20263817250 | 35100 | 34950 | 35100 | 34900 | 1409 |
| 469 | 20241210 | 114000 | 20214531700 | 34900 | 34900 | 34900 | 34900 | 476 |
| 470 | 20241210 | 113900 | 20197919300 | 34950 | 34900 | 34950 | 34900 | 973 |
| 471 | 20241210 | 113800 | 20163950350 | 34900 | 34950 | 34950 | 34900 | 1191 |
| 472 | 20241210 | 113700 | 20122371150 | 34950 | 35000 | 35050 | 34950 | 2949 |
| 473 | 20241210 | 113600 | 20019239300 | 35000 | 35050 | 35050 | 35000 | 157 |
| 474 | 20241210 | 113500 | 20013740650 | 35050 | 35050 | 35100 | 35000 | 1800 |
| 475 | 20241210 | 113400 | 19950717150 | 35050 | 35100 | 35150 | 35050 | 46 |
| 476 | 20241210 | 113300 | 19949102550 | 35050 | 35150 | 35150 | 35050 | 1350 |
| 477 | 20241210 | 113200 | 19901769850 | 35100 | 35100 | 35150 | 35050 | 463 |
| 478 | 20241210 | 113100 | 19885519650 | 35100 | 35100 | 35150 | 35100 | 543 |
| 479 | 20241210 | 113000 | 19866458800 | 35150 | 35150 | 35150 | 35050 | 265 |
| 480 | 20241210 | 112900 | 19857150850 | 35150 | 35200 | 35200 | 35000 | 9070 |
| 481 | 20241210 | 112800 | 19538845250 | 35200 | 35200 | 35250 | 35200 | 594 |
| 482 | 20241210 | 112700 | 19517935700 | 35200 | 35200 | 35250 | 35200 | 289 |
| 483 | 20241210 | 112600 | 19507760850 | 35200 | 35200 | 35250 | 35200 | 414 |
| 484 | 20241210 | 112500 | 19493185650 | 35200 | 35150 | 35200 | 35150 | 122 |
| 485 | 20241210 | 112400 | 19488893150 | 35150 | 35150 | 35200 | 35150 | 1215 |
| 486 | 20241210 | 112300 | 19446182300 | 35200 | 35200 | 35250 | 35150 | 2276 |
| 487 | 20241210 | 112200 | 19366066950 | 35250 | 35250 | 35250 | 35200 | 191 |
| 488 | 20241210 | 112100 | 19359334500 | 35250 | 35250 | 35250 | 35200 | 15 |
| 489 | 20241210 | 112000 | 19358806150 | 35250 | 35250 | 35250 | 35250 | 61 |
| 490 | 20241210 | 111900 | 19356655900 | 35250 | 35200 | 35250 | 35200 | 266 |
| 491 | 20241210 | 111800 | 19347280900 | 35200 | 35250 | 35250 | 35200 | 697 |
| 492 | 20241210 | 111700 | 19322714050 | 35200 | 35100 | 35250 | 35100 | 774 |
| 493 | 20241210 | 111600 | 19295482250 | 35100 | 35200 | 35250 | 35100 | 5236 |
| 494 | 20241210 | 111500 | 19111527150 | 35250 | 35250 | 35250 | 35200 | 762 |
| 495 | 20241210 | 111400 | 19084700550 | 35300 | 35250 | 35300 | 35250 | 449 |
| 496 | 20241210 | 111300 | 19068872450 | 35300 | 35250 | 35300 | 35250 | 426 |
| 497 | 20241210 | 111200 | 19053845850 | 35300 | 35300 | 35300 | 35250 | 830 |
| 498 | 20241210 | 111100 | 19024549450 | 35250 | 35300 | 35300 | 35250 | 1106 |
| 499 | 20241210 | 111000 | 18985554700 | 35300 | 35200 | 35300 | 35200 | 584 |
| 500 | 20241210 | 110900 | 18964978000 | 35250 | 35250 | 35300 | 35150 | 1613 |
| 501 | 20241210 | 110800 | 18908156100 | 35250 | 35200 | 35250 | 35200 | 990 |
| 502 | 20241210 | 110700 | 18873284850 | 35200 | 35150 | 35250 | 35150 | 553 |
| 503 | 20241210 | 110600 | 18853837300 | 35250 | 35050 | 35250 | 35050 | 2533 |
| 504 | 20241210 | 110500 | 18764850100 | 35050 | 35150 | 35150 | 35000 | 5011 |
| 505 | 20241210 | 110400 | 18589054700 | 35150 | 35250 | 35300 | 35150 | 1896 |
| 506 | 20241210 | 110300 | 18522323450 | 35250 | 35250 | 35300 | 35200 | 436 |
| 507 | 20241210 | 110200 | 18506957950 | 35300 | 35200 | 35300 | 35150 | 581 |
| 508 | 20241210 | 110100 | 18486493800 | 35200 | 35350 | 35350 | 35150 | 3318 |
| 509 | 20241210 | 110000 | 18369574400 | 35350 | 35450 | 35450 | 35350 | 510 |
| 510 | 20241210 | 105900 | 18351512600 | 35450 | 35350 | 35450 | 35350 | 1015 |
| 511 | 20241210 | 105800 | 18315569050 | 35300 | 35400 | 35450 | 35300 | 704 |
| 512 | 20241210 | 105700 | 18290666550 | 35400 | 35450 | 35450 | 35350 | 1121 |
| 513 | 20241210 | 105600 | 18250966000 | 35450 | 35400 | 35500 | 35400 | 578 |
| 514 | 20241210 | 105500 | 18230460450 | 35450 | 35500 | 35500 | 35400 | 905 |
| 515 | 20241210 | 105400 | 18198364950 | 35500 | 35500 | 35500 | 35450 | 444 |
| 516 | 20241210 | 105300 | 18182604750 | 35500 | 35500 | 35500 | 35450 | 1617 |
| 517 | 20241210 | 105200 | 18125225300 | 35500 | 35400 | 35500 | 35400 | 615 |
| 518 | 20241210 | 105100 | 18103403350 | 35450 | 35450 | 35500 | 35400 | 917 |
| 519 | 20241210 | 105000 | 18070897550 | 35400 | 35450 | 35450 | 35400 | 651 |
| 520 | 20241210 | 104900 | 18047826450 | 35450 | 35400 | 35450 | 35400 | 706 |
| 521 | 20241210 | 104800 | 18022802300 | 35450 | 35400 | 35450 | 35250 | 2774 |
| 522 | 20241210 | 104700 | 17924692850 | 35400 | 35300 | 35400 | 35300 | 799 |
| 523 | 20241210 | 104600 | 17896444100 | 35300 | 35250 | 35300 | 35200 | 3701 |
| 524 | 20241210 | 104500 | 17765898200 | 35300 | 35350 | 35350 | 35250 | 621 |
| 525 | 20241210 | 104400 | 17743989000 | 35300 | 35350 | 35350 | 35250 | 677 |
| 526 | 20241210 | 104300 | 17720079450 | 35350 | 35400 | 35400 | 35300 | 1153 |
| 527 | 20241210 | 104200 | 17679295600 | 35400 | 35350 | 35400 | 35300 | 974 |
| 528 | 20241210 | 104100 | 17644873050 | 35350 | 35500 | 35500 | 35300 | 1945 |
| 529 | 20241210 | 104000 | 17576039650 | 35500 | 35500 | 35500 | 35400 | 1298 |
| 530 | 20241210 | 103900 | 17529998950 | 35500 | 35500 | 35500 | 35450 | 1144 |
| 531 | 20241210 | 103800 | 17489393450 | 35500 | 35500 | 35500 | 35450 | 538 |
| 532 | 20241210 | 103700 | 17470295300 | 35500 | 35450 | 35500 | 35400 | 1610 |
| 533 | 20241210 | 103600 | 17413203200 | 35500 | 35450 | 35500 | 35400 | 1094 |
| 534 | 20241210 | 103500 | 17374410250 | 35450 | 35450 | 35450 | 35400 | 643 |
| 535 | 20241210 | 103400 | 17351618050 | 35450 | 35450 | 35500 | 35400 | 1329 |
| 536 | 20241210 | 103300 | 17304506200 | 35400 | 35450 | 35450 | 35400 | 1166 |
| 537 | 20241210 | 103200 | 17263205500 | 35400 | 35300 | 35450 | 35300 | 2013 |
| 538 | 20241210 | 103100 | 17191973400 | 35400 | 35400 | 35400 | 35250 | 3478 |
| 539 | 20241210 | 103000 | 17069041100 | 35400 | 35350 | 35400 | 35300 | 2309 |
| 540 | 20241210 | 102900 | 16987417950 | 35300 | 35400 | 35450 | 35300 | 2347 |
| 541 | 20241210 | 102800 | 16904407700 | 35400 | 35450 | 35450 | 35350 | 778 |
| 542 | 20241210 | 102700 | 16876857650 | 35450 | 35450 | 35450 | 35400 | 2397 |
| 543 | 20241210 | 102600 | 16791959100 | 35450 | 35450 | 35450 | 35400 | 845 |
| 544 | 20241210 | 102500 | 16762004400 | 35450 | 35450 | 35500 | 35400 | 1208 |
| 545 | 20241210 | 102400 | 16719157900 | 35500 | 35500 | 35550 | 35450 | 994 |
| 546 | 20241210 | 102300 | 16683866600 | 35450 | 35450 | 35500 | 35400 | 1731 |
| 547 | 20241210 | 102200 | 16622513550 | 35450 | 35550 | 35550 | 35400 | 6637 |
| 548 | 20241210 | 102100 | 16386848350 | 35600 | 35550 | 35600 | 35450 | 5213 |
| 549 | 20241210 | 102000 | 16201652900 | 35550 | 35500 | 35700 | 35450 | 24769 |
| 550 | 20241210 | 101900 | 15320731850 | 35500 | 35450 | 35500 | 35400 | 3539 |
| 551 | 20241210 | 101800 | 15195260100 | 35450 | 35450 | 35500 | 35400 | 2343 |
| 552 | 20241210 | 101700 | 15112175300 | 35450 | 35400 | 35450 | 35400 | 537 |
| 553 | 20241210 | 101600 | 15093140500 | 35450 | 35350 | 35450 | 35300 | 2190 |
| 554 | 20241210 | 101500 | 15015580100 | 35350 | 35300 | 35350 | 35200 | 2074 |
| 555 | 20241210 | 101400 | 14942390150 | 35250 | 35250 | 35300 | 35200 | 1143 |
| 556 | 20241210 | 101300 | 14902112500 | 35250 | 35250 | 35350 | 35250 | 1302 |
| 557 | 20241210 | 101200 | 14856209150 | 35350 | 35350 | 35400 | 35250 | 3593 |
| 558 | 20241210 | 101100 | 14729360000 | 35400 | 35500 | 35500 | 35400 | 1471 |
| 559 | 20241210 | 101000 | 14677243150 | 35500 | 35450 | 35500 | 35400 | 1723 |
| 560 | 20241210 | 100900 | 14616157750 | 35450 | 35450 | 35450 | 35400 | 926 |
| 561 | 20241210 | 100800 | 14583335150 | 35400 | 35450 | 35500 | 35400 | 4903 |
| 562 | 20241210 | 100700 | 14409444300 | 35450 | 35350 | 35450 | 35350 | 5518 |
| 563 | 20241210 | 100600 | 14214023200 | 35350 | 35300 | 35350 | 35300 | 570 |
| 564 | 20241210 | 100500 | 14193887900 | 35350 | 35300 | 35350 | 35300 | 499 |
| 565 | 20241210 | 100400 | 14176268950 | 35300 | 35350 | 35350 | 35300 | 1443 |
| 566 | 20241210 | 100300 | 14125307900 | 35300 | 35300 | 35350 | 35300 | 1419 |
| 567 | 20241210 | 100200 | 14075170800 | 35350 | 35400 | 35450 | 35300 | 9914 |
| 568 | 20241210 | 100100 | 13724856250 | 35400 | 35400 | 35450 | 35350 | 6476 |
| 569 | 20241210 | 100000 | 13495417600 | 35350 | 35300 | 35400 | 35300 | 1984 |
| 570 | 20241210 | 095900 | 13425228550 | 35300 | 35450 | 35450 | 35300 | 8512 |
| 571 | 20241210 | 095800 | 13123912000 | 35450 | 35350 | 35450 | 35350 | 11059 |
| 572 | 20241210 | 095700 | 12732560800 | 35350 | 35300 | 35350 | 35250 | 3859 |
| 573 | 20241210 | 095600 | 12596274150 | 35300 | 35300 | 35300 | 35250 | 2215 |
| 574 | 20241210 | 095500 | 12518133050 | 35300 | 35200 | 35300 | 35200 | 4395 |
| 575 | 20241210 | 095400 | 12363278900 | 35200 | 35200 | 35200 | 35150 | 4567 |
| 576 | 20241210 | 095300 | 12202535800 | 35200 | 35050 | 35200 | 35050 | 5712 |
| 577 | 20241210 | 095200 | 12001894650 | 35050 | 35100 | 35150 | 35050 | 3592 |
| 578 | 20241210 | 095100 | 11875868350 | 35150 | 35100 | 35150 | 35050 | 715 |
| 579 | 20241210 | 095000 | 11850745300 | 35100 | 35100 | 35100 | 35050 | 947 |
| 580 | 20241210 | 094900 | 11817508850 | 35100 | 35050 | 35100 | 35050 | 474 |
| 581 | 20241210 | 094800 | 11800874400 | 35100 | 35150 | 35150 | 35050 | 1200 |
| 582 | 20241210 | 094700 | 11758770650 | 35150 | 35050 | 35150 | 34950 | 5093 |
| 583 | 20241210 | 094600 | 11580245000 | 35000 | 35000 | 35050 | 34950 | 3201 |
| 584 | 20241210 | 094500 | 11468205750 | 35050 | 35050 | 35050 | 35000 | 391 |
| 585 | 20241210 | 094400 | 11454509750 | 35050 | 34950 | 35050 | 34950 | 2132 |
| 586 | 20241210 | 094300 | 11379890400 | 35000 | 35000 | 35050 | 34950 | 3731 |
| 587 | 20241210 | 094200 | 11249271300 | 35000 | 34950 | 35000 | 34950 | 1162 |
| 588 | 20241210 | 094100 | 11208633450 | 34950 | 35000 | 35050 | 34950 | 2371 |
| 589 | 20241210 | 094000 | 11125657850 | 35000 | 35100 | 35100 | 35000 | 997 |
| 590 | 20241210 | 093900 | 11090729050 | 35050 | 35100 | 35150 | 35050 | 1685 |
| 591 | 20241210 | 093800 | 11031574150 | 35100 | 35150 | 35150 | 35100 | 1159 |
| 592 | 20241210 | 093700 | 10990877150 | 35150 | 35000 | 35150 | 34950 | 1271 |
| 593 | 20241210 | 093600 | 10946261300 | 35050 | 35000 | 35050 | 34900 | 2273 |
| 594 | 20241210 | 093500 | 10866811950 | 35000 | 35100 | 35100 | 35000 | 867 |
| 595 | 20241210 | 093400 | 10836442950 | 35100 | 35000 | 35150 | 34900 | 3758 |
| 596 | 20241210 | 093300 | 10704655700 | 34950 | 35000 | 35000 | 34950 | 4022 |
| 597 | 20241210 | 093200 | 10563913900 | 35000 | 35050 | 35100 | 35000 | 1907 |
| 598 | 20241210 | 093100 | 10497105450 | 35050 | 35150 | 35200 | 35050 | 2018 |
| 599 | 20241210 | 093000 | 10426240500 | 35150 | 35100 | 35150 | 35000 | 2960 |
| 600 | 20241210 | 092900 | 10322450700 | 35100 | 35150 | 35250 | 35100 | 5038 |
| 601 | 20241210 | 092800 | 10145258200 | 35200 | 35250 | 35250 | 35150 | 4147 |
| 602 | 20241210 | 092700 | 9999289350 | 35200 | 35050 | 35200 | 35050 | 6999 |
| 603 | 20241210 | 092600 | 9753264850 | 35050 | 35250 | 35250 | 35050 | 3396 |
| 604 | 20241210 | 092500 | 9633850700 | 35200 | 35050 | 35250 | 35050 | 5301 |
| 605 | 20241210 | 092400 | 9447364850 | 35150 | 35000 | 35250 | 34950 | 34110 |
| 606 | 20241210 | 092300 | 8248475000 | 35000 | 34950 | 35000 | 34900 | 2767 |
| 607 | 20241210 | 092200 | 8151691150 | 34950 | 34800 | 34950 | 34800 | 1861 |
| 608 | 20241210 | 092100 | 8086705950 | 34800 | 34900 | 34950 | 34750 | 4069 |
| 609 | 20241210 | 092000 | 7944798450 | 34850 | 34900 | 34900 | 34850 | 940 |
| 610 | 20241210 | 091900 | 7912014150 | 34850 | 34650 | 34900 | 34650 | 4930 |
| 611 | 20241210 | 091800 | 7740535250 | 34650 | 34850 | 34850 | 34600 | 5577 |
| 612 | 20241210 | 091700 | 7547102400 | 34850 | 34800 | 34850 | 34800 | 1211 |
| 613 | 20241210 | 091600 | 7504918450 | 34900 | 34800 | 34900 | 34700 | 4177 |
| 614 | 20241210 | 091500 | 7359498500 | 34750 | 34800 | 34800 | 34650 | 5258 |
| 615 | 20241210 | 091400 | 7176912850 | 34800 | 34850 | 34900 | 34750 | 3546 |
| 616 | 20241210 | 091300 | 7053425200 | 34850 | 35000 | 35050 | 34800 | 3468 |
| 617 | 20241210 | 091200 | 6932429500 | 35000 | 34850 | 35050 | 34800 | 6154 |
| 618 | 20241210 | 091100 | 6717397150 | 34850 | 34950 | 35000 | 34850 | 3835 |
| 619 | 20241210 | 091000 | 6583546700 | 34950 | 34950 | 35050 | 34900 | 6013 |
| 620 | 20241210 | 090900 | 6373141900 | 34950 | 35000 | 35100 | 34950 | 5686 |
| 621 | 20241210 | 090800 | 6174070600 | 35050 | 35150 | 35200 | 34950 | 13216 |
| 622 | 20241210 | 090700 | 5710760450 | 35200 | 35100 | 35400 | 35000 | 24439 |
| 623 | 20241210 | 090600 | 4850020600 | 35100 | 34500 | 35250 | 34500 | 33655 |
| 624 | 20241210 | 090500 | 3675935150 | 34550 | 34350 | 34550 | 34300 | 9286 |
| 625 | 20241210 | 090400 | 3356211050 | 34350 | 34450 | 34450 | 34150 | 7979 |
| 626 | 20241210 | 090300 | 3082746050 | 34400 | 34300 | 34600 | 34250 | 9716 |
| 627 | 20241210 | 090200 | 2748665250 | 34300 | 34400 | 34650 | 34300 | 18759 |
| 628 | 20241210 | 090100 | 2101917300 | 34350 | 34400 | 34600 | 34200 | 18416 |
| 629 | 20241210 | 090000 | 1468100950 | 34300 | 33750 | 34450 | 33650 | 41658 |