32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 185300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 3 | 20241213 | 185200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20241213 | 185100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20241213 | 185000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20241213 | 184900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20241213 | 184800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20241213 | 184700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20241213 | 184600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20241213 | 184500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20241213 | 184400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20241213 | 184300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20241213 | 184200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20241213 | 184100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20241213 | 184000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20241213 | 183900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20241213 | 183800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20241213 | 183700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20241213 | 183600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20241213 | 183500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20241213 | 183400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20241213 | 183300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20241213 | 183200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20241213 | 183100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20241213 | 183000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20241213 | 182900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20241213 | 182800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20241213 | 182700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20241213 | 182600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20241213 | 182500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20241213 | 182400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20241213 | 182300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 33 | 20241213 | 182200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20241213 | 182100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20241213 | 182000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20241213 | 181900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20241213 | 181800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20241213 | 181700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20241213 | 181600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20241213 | 181500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20241213 | 181400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20241213 | 181300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20241213 | 181200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20241213 | 181100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20241213 | 181000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20241213 | 180900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20241213 | 180800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20241213 | 180700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20241213 | 180600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20241213 | 180500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20241213 | 180400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20241213 | 180300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20241213 | 180200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20241213 | 180100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20241213 | 180000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20241213 | 175900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20241213 | 175800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20241213 | 175700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20241213 | 175600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20241213 | 175500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20241213 | 175400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20241213 | 175300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 63 | 20241213 | 175200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20241213 | 175100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20241213 | 175000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20241213 | 174900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20241213 | 174800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20241213 | 174700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20241213 | 174600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20241213 | 174500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20241213 | 174400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20241213 | 174300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20241213 | 174200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20241213 | 174100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20241213 | 174000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20241213 | 173900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20241213 | 173800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20241213 | 173700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20241213 | 173600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20241213 | 173500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20241213 | 173400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20241213 | 173300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20241213 | 173200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20241213 | 173100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20241213 | 173000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20241213 | 172900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20241213 | 172800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20241213 | 172700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20241213 | 172600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20241213 | 172500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20241213 | 172400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20241213 | 172300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 93 | 20241213 | 172200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20241213 | 172100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20241213 | 172000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20241213 | 171900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20241213 | 171800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20241213 | 171700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20241213 | 171600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20241213 | 171500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20241213 | 171400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20241213 | 171300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20241213 | 171200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20241213 | 171100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20241213 | 171000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20241213 | 170900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20241213 | 170800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20241213 | 170700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20241213 | 170600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20241213 | 170500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20241213 | 170400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20241213 | 170300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20241213 | 170200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20241213 | 170100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20241213 | 170000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20241213 | 165900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20241213 | 165800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20241213 | 165700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20241213 | 165600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20241213 | 165500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20241213 | 165400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20241213 | 165300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 123 | 20241213 | 165200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20241213 | 165100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20241213 | 165000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20241213 | 164900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20241213 | 164800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20241213 | 164700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20241213 | 164600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20241213 | 164500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20241213 | 164400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20241213 | 164300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20241213 | 164200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20241213 | 164100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20241213 | 164000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20241213 | 163900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20241213 | 163800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20241213 | 163700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20241213 | 163600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20241213 | 163500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20241213 | 163400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20241213 | 163300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20241213 | 163200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20241213 | 163100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20241213 | 163000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20241213 | 162900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20241213 | 162800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20241213 | 162700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20241213 | 162600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20241213 | 162500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20241213 | 162400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20241213 | 162300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 153 | 20241213 | 162200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20241213 | 162100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20241213 | 162000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20241213 | 161900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20241213 | 161800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20241213 | 161700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20241213 | 161600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20241213 | 161500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20241213 | 161400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20241213 | 161300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20241213 | 161200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20241213 | 161100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20241213 | 161000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20241213 | 160900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20241213 | 160800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20241213 | 160700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20241213 | 160600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20241213 | 160500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20241213 | 160400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20241213 | 160300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20241213 | 160200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20241213 | 160100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20241213 | 160000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20241213 | 155900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20241213 | 155800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20241213 | 155700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20241213 | 155600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20241213 | 155500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20241213 | 155400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20241213 | 155300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 183 | 20241213 | 155200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20241213 | 155100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20241213 | 155000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20241213 | 154900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20241213 | 154800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20241213 | 154700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20241213 | 154600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20241213 | 154500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20241213 | 154400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20241213 | 154300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20241213 | 154200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20241213 | 154100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20241213 | 154000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20241213 | 153900 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20241213 | 153800 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20241213 | 153700 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20241213 | 153600 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20241213 | 153500 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20241213 | 153400 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20241213 | 153300 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20241213 | 153200 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20241213 | 153100 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20241213 | 153000 | 11214893250 | 35000 | 35000 | 35000 | 35000 | 5442 |
| 206 | 20241213 | 152900 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20241213 | 152800 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20241213 | 152700 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20241213 | 152600 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20241213 | 152500 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20241213 | 152400 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20241213 | 152300 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 213 | 20241213 | 152200 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20241213 | 152100 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20241213 | 152000 | 11024423250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20241213 | 151900 | 11024423250 | 35000 | 34950 | 35000 | 34950 | 154 |
| 217 | 20241213 | 151800 | 11019033300 | 35000 | 35000 | 35000 | 34950 | 356 |
| 218 | 20241213 | 151700 | 11006576550 | 35000 | 34950 | 35050 | 34950 | 699 |
| 219 | 20241213 | 151600 | 10982103550 | 35000 | 35000 | 35000 | 34950 | 368 |
| 220 | 20241213 | 151500 | 10969225600 | 35000 | 35000 | 35000 | 34950 | 590 |
| 221 | 20241213 | 151400 | 10948577600 | 35050 | 35050 | 35050 | 35000 | 698 |
| 222 | 20241213 | 151300 | 10924127550 | 35000 | 35000 | 35100 | 35000 | 432 |
| 223 | 20241213 | 151200 | 10908995550 | 35000 | 35000 | 35050 | 34850 | 2421 |
| 224 | 20241213 | 151100 | 10824366300 | 35000 | 35000 | 35050 | 35000 | 414 |
| 225 | 20241213 | 151000 | 10809865900 | 35000 | 35000 | 35050 | 34950 | 4095 |
| 226 | 20241213 | 150900 | 10666532450 | 34950 | 34950 | 35000 | 34900 | 1599 |
| 227 | 20241213 | 150800 | 10610648000 | 34950 | 34950 | 34950 | 34900 | 479 |
| 228 | 20241213 | 150700 | 10593908300 | 34950 | 34900 | 34950 | 34900 | 391 |
| 229 | 20241213 | 150600 | 10580248950 | 34950 | 34950 | 34950 | 34900 | 307 |
| 230 | 20241213 | 150500 | 10569524100 | 34950 | 34900 | 34950 | 34900 | 279 |
| 231 | 20241213 | 150400 | 10559780850 | 34900 | 34850 | 34950 | 34850 | 268 |
| 232 | 20241213 | 150300 | 10550424400 | 34900 | 34900 | 34950 | 34850 | 190 |
| 233 | 20241213 | 150200 | 10543793800 | 34900 | 34950 | 34950 | 34850 | 518 |
| 234 | 20241213 | 150100 | 10525700750 | 34950 | 34900 | 34950 | 34850 | 896 |
| 235 | 20241213 | 150000 | 10494424400 | 34900 | 34950 | 35000 | 34900 | 2274 |
| 236 | 20241213 | 145900 | 10414947850 | 35000 | 35000 | 35000 | 34950 | 314 |
| 237 | 20241213 | 145800 | 10403968350 | 35000 | 34950 | 35000 | 34950 | 413 |
| 238 | 20241213 | 145700 | 10389518600 | 34950 | 34950 | 35000 | 34900 | 431 |
| 239 | 20241213 | 145600 | 10374450850 | 34950 | 35000 | 35000 | 34900 | 1277 |
| 240 | 20241213 | 145500 | 10329819300 | 34950 | 34950 | 35000 | 34950 | 1146 |
| 241 | 20241213 | 145400 | 10289739650 | 35000 | 34900 | 35000 | 34900 | 212 |
| 242 | 20241213 | 145300 | 10282330750 | 34950 | 34950 | 34950 | 34900 | 1156 |
| 243 | 20241213 | 145200 | 10241929150 | 34950 | 34850 | 35000 | 34750 | 7041 |
| 244 | 20241213 | 145100 | 9996060450 | 34850 | 34800 | 34850 | 34750 | 517 |
| 245 | 20241213 | 145000 | 9978051600 | 34800 | 34850 | 34900 | 34800 | 724 |
| 246 | 20241213 | 144900 | 9952836550 | 34900 | 34850 | 34900 | 34800 | 118 |
| 247 | 20241213 | 144800 | 9948723800 | 34900 | 34900 | 34900 | 34800 | 1275 |
| 248 | 20241213 | 144700 | 9904241450 | 34800 | 34850 | 34900 | 34800 | 238 |
| 249 | 20241213 | 144600 | 9895947150 | 34800 | 34900 | 34900 | 34750 | 142 |
| 250 | 20241213 | 144500 | 9891001050 | 34900 | 34750 | 34900 | 34750 | 231 |
| 251 | 20241213 | 144400 | 9882951450 | 34800 | 34900 | 34950 | 34750 | 543 |
| 252 | 20241213 | 144300 | 9864046000 | 34850 | 34800 | 34900 | 34800 | 334 |
| 253 | 20241213 | 144200 | 9852400650 | 34850 | 34800 | 34900 | 34800 | 86 |
| 254 | 20241213 | 144100 | 9849400000 | 34950 | 34900 | 34950 | 34750 | 210 |
| 255 | 20241213 | 144000 | 9842066150 | 34900 | 34850 | 34950 | 34750 | 917 |
| 256 | 20241213 | 143900 | 9810147800 | 34900 | 34850 | 34950 | 34800 | 145 |
| 257 | 20241213 | 143800 | 9805090400 | 34850 | 34850 | 34950 | 34800 | 175 |
| 258 | 20241213 | 143700 | 9798984100 | 34950 | 34800 | 34950 | 34800 | 269 |
| 259 | 20241213 | 143600 | 9789609000 | 34800 | 34850 | 34850 | 34800 | 190 |
| 260 | 20241213 | 143500 | 9782990700 | 34850 | 34800 | 34850 | 34800 | 264 |
| 261 | 20241213 | 143400 | 9773802500 | 34850 | 34900 | 34950 | 34800 | 221 |
| 262 | 20241213 | 143300 | 9766097600 | 34900 | 34950 | 34950 | 34750 | 554 |
| 263 | 20241213 | 143200 | 9746806150 | 34950 | 34850 | 34950 | 34750 | 423 |
| 264 | 20241213 | 143100 | 9732078450 | 34800 | 34900 | 34950 | 34800 | 78 |
| 265 | 20241213 | 143000 | 9729359800 | 34900 | 34850 | 34950 | 34800 | 269 |
| 266 | 20241213 | 142900 | 9719976350 | 34950 | 34950 | 34950 | 34850 | 717 |
| 267 | 20241213 | 142800 | 9694954400 | 34950 | 34900 | 34950 | 34850 | 420 |
| 268 | 20241213 | 142700 | 9680284900 | 34900 | 34900 | 34950 | 34850 | 33 |
| 269 | 20241213 | 142600 | 9679133500 | 34900 | 34900 | 34950 | 34850 | 211 |
| 270 | 20241213 | 142500 | 9671767100 | 34900 | 34850 | 34900 | 34800 | 749 |
| 271 | 20241213 | 142400 | 9645661150 | 34900 | 34950 | 34950 | 34850 | 206 |
| 272 | 20241213 | 142300 | 9638467100 | 34950 | 34750 | 34950 | 34750 | 315 |
| 273 | 20241213 | 142200 | 9627491350 | 34800 | 34800 | 34800 | 34750 | 348 |
| 274 | 20241213 | 142100 | 9615393450 | 34750 | 34800 | 34850 | 34600 | 3493 |
| 275 | 20241213 | 142000 | 9494078250 | 34800 | 34800 | 34850 | 34800 | 434 |
| 276 | 20241213 | 141900 | 9478955050 | 34850 | 34800 | 34850 | 34800 | 293 |
| 277 | 20241213 | 141800 | 9468747350 | 34800 | 34800 | 34850 | 34800 | 395 |
| 278 | 20241213 | 141700 | 9454997300 | 34850 | 34800 | 34850 | 34800 | 381 |
| 279 | 20241213 | 141600 | 9441729150 | 34800 | 34850 | 34950 | 34800 | 1782 |
| 280 | 20241213 | 141500 | 9379644100 | 34900 | 34950 | 35000 | 34850 | 1129 |
| 281 | 20241213 | 141400 | 9340216300 | 34950 | 34950 | 35050 | 34950 | 68 |
| 282 | 20241213 | 141300 | 9337839200 | 34900 | 35000 | 35050 | 34900 | 269 |
| 283 | 20241213 | 141200 | 9328427500 | 35000 | 34900 | 35000 | 34900 | 128 |
| 284 | 20241213 | 141100 | 9323954050 | 35050 | 34900 | 35050 | 34850 | 357 |
| 285 | 20241213 | 141000 | 9311480800 | 34950 | 34900 | 34950 | 34900 | 834 |
| 286 | 20241213 | 140900 | 9282360300 | 34950 | 34950 | 34950 | 34900 | 254 |
| 287 | 20241213 | 140800 | 9273485800 | 34950 | 34950 | 34950 | 34900 | 360 |
| 288 | 20241213 | 140700 | 9260915400 | 34950 | 35050 | 35100 | 34950 | 2221 |
| 289 | 20241213 | 140600 | 9183235550 | 35050 | 35050 | 35050 | 35000 | 318 |
| 290 | 20241213 | 140500 | 9172091250 | 35000 | 35000 | 35050 | 34950 | 630 |
| 291 | 20241213 | 140400 | 9150057100 | 35050 | 35050 | 35050 | 35000 | 249 |
| 292 | 20241213 | 140300 | 9141330150 | 35000 | 35000 | 35050 | 35000 | 413 |
| 293 | 20241213 | 140200 | 9126872900 | 35050 | 35050 | 35050 | 35000 | 950 |
| 294 | 20241213 | 140100 | 9093612900 | 35050 | 35000 | 35050 | 35000 | 353 |
| 295 | 20241213 | 140000 | 9081245000 | 35000 | 34950 | 35050 | 34950 | 755 |
| 296 | 20241213 | 135900 | 9054821400 | 35000 | 34950 | 35000 | 34950 | 385 |
| 297 | 20241213 | 135800 | 9041347100 | 34950 | 35000 | 35000 | 34950 | 1522 |
| 298 | 20241213 | 135700 | 8988136200 | 35000 | 35000 | 35000 | 34950 | 148 |
| 299 | 20241213 | 135600 | 8982958300 | 35000 | 35050 | 35100 | 35000 | 880 |
| 300 | 20241213 | 135500 | 8952145800 | 35050 | 35100 | 35100 | 35000 | 185 |
| 301 | 20241213 | 135400 | 8945658600 | 35100 | 35150 | 35150 | 35000 | 968 |
| 302 | 20241213 | 135300 | 8911725350 | 35150 | 35250 | 35250 | 35100 | 1081 |
| 303 | 20241213 | 135200 | 8873739200 | 35250 | 35200 | 35250 | 35150 | 563 |
| 304 | 20241213 | 135100 | 8853917700 | 35200 | 35150 | 35200 | 35100 | 124 |
| 305 | 20241213 | 135000 | 8849559000 | 35150 | 35150 | 35200 | 35150 | 579 |
| 306 | 20241213 | 134900 | 8829196550 | 35150 | 35200 | 35200 | 35150 | 147 |
| 307 | 20241213 | 134800 | 8824022700 | 35200 | 35200 | 35250 | 35150 | 1852 |
| 308 | 20241213 | 134700 | 8758830500 | 35250 | 35350 | 35350 | 35250 | 5308 |
| 309 | 20241213 | 134600 | 8571700150 | 35300 | 35300 | 35350 | 35300 | 183 |
| 310 | 20241213 | 134500 | 8565234450 | 35350 | 35250 | 35350 | 35250 | 243 |
| 311 | 20241213 | 134400 | 8556649950 | 35300 | 35350 | 35350 | 35250 | 308 |
| 312 | 20241213 | 134300 | 8545774850 | 35350 | 35300 | 35350 | 35250 | 1639 |
| 313 | 20241213 | 134200 | 8487915000 | 35300 | 35400 | 35400 | 35300 | 4080 |
| 314 | 20241213 | 134100 | 8343780200 | 35400 | 35400 | 35400 | 35300 | 764 |
| 315 | 20241213 | 134000 | 8316752550 | 35400 | 35350 | 35400 | 35350 | 220 |
| 316 | 20241213 | 133900 | 8308967200 | 35400 | 35400 | 35400 | 35350 | 206 |
| 317 | 20241213 | 133800 | 8301675550 | 35400 | 35400 | 35450 | 35350 | 769 |
| 318 | 20241213 | 133700 | 8274455800 | 35400 | 35350 | 35400 | 35350 | 434 |
| 319 | 20241213 | 133600 | 8259102400 | 35300 | 35350 | 35400 | 35300 | 582 |
| 320 | 20241213 | 133500 | 8238526700 | 35400 | 35350 | 35400 | 35300 | 2372 |
| 321 | 20241213 | 133400 | 8154683500 | 35350 | 35400 | 35400 | 35350 | 152 |
| 322 | 20241213 | 133300 | 8149304450 | 35350 | 35350 | 35400 | 35350 | 794 |
| 323 | 20241213 | 133200 | 8121214800 | 35400 | 35400 | 35400 | 35350 | 599 |
| 324 | 20241213 | 133100 | 8100018600 | 35350 | 35350 | 35400 | 35350 | 342 |
| 325 | 20241213 | 133000 | 8087912550 | 35400 | 35350 | 35400 | 35350 | 325 |
| 326 | 20241213 | 132900 | 8076410700 | 35400 | 35400 | 35400 | 35350 | 417 |
| 327 | 20241213 | 132800 | 8061656150 | 35350 | 35400 | 35400 | 35350 | 751 |
| 328 | 20241213 | 132700 | 8035105000 | 35350 | 35250 | 35400 | 35250 | 1285 |
| 329 | 20241213 | 132600 | 7989706300 | 35300 | 35250 | 35300 | 35250 | 1069 |
| 330 | 20241213 | 132500 | 7951985000 | 35300 | 35350 | 35350 | 35250 | 1791 |
| 331 | 20241213 | 132400 | 7888766950 | 35400 | 35350 | 35400 | 35350 | 453 |
| 332 | 20241213 | 132300 | 7872738000 | 35400 | 35250 | 35400 | 35250 | 967 |
| 333 | 20241213 | 132200 | 7838564000 | 35300 | 35300 | 35300 | 35250 | 332 |
| 334 | 20241213 | 132100 | 7826845800 | 35300 | 35250 | 35300 | 35250 | 570 |
| 335 | 20241213 | 132000 | 7806741250 | 35300 | 35250 | 35350 | 35250 | 741 |
| 336 | 20241213 | 131900 | 7780565350 | 35250 | 35300 | 35350 | 35250 | 1197 |
| 337 | 20241213 | 131800 | 7738300150 | 35350 | 35350 | 35350 | 35300 | 352 |
| 338 | 20241213 | 131700 | 7725872650 | 35350 | 35350 | 35350 | 35300 | 348 |
| 339 | 20241213 | 131600 | 7713576850 | 35350 | 35350 | 35350 | 35300 | 375 |
| 340 | 20241213 | 131500 | 7700324850 | 35350 | 35350 | 35400 | 35300 | 736 |
| 341 | 20241213 | 131400 | 7674310800 | 35400 | 35400 | 35400 | 35350 | 321 |
| 342 | 20241213 | 131300 | 7662949500 | 35400 | 35350 | 35450 | 35300 | 2732 |
| 343 | 20241213 | 131200 | 7566246850 | 35400 | 35400 | 35450 | 35350 | 1705 |
| 344 | 20241213 | 131100 | 7505894350 | 35300 | 35450 | 35450 | 35250 | 2602 |
| 345 | 20241213 | 131000 | 7413935550 | 35450 | 35300 | 35450 | 35300 | 5942 |
| 346 | 20241213 | 130900 | 7203650700 | 35300 | 35300 | 35350 | 35250 | 589 |
| 347 | 20241213 | 130800 | 7182844100 | 35250 | 35300 | 35300 | 35250 | 4543 |
| 348 | 20241213 | 130700 | 7022610350 | 35250 | 35300 | 35300 | 35250 | 134 |
| 349 | 20241213 | 130600 | 7017880700 | 35300 | 35300 | 35300 | 35250 | 666 |
| 350 | 20241213 | 130500 | 6994373350 | 35300 | 35250 | 35300 | 35250 | 735 |
| 351 | 20241213 | 130400 | 6968450700 | 35250 | 35250 | 35300 | 35200 | 974 |
| 352 | 20241213 | 130300 | 6934114450 | 35200 | 35250 | 35250 | 35200 | 306 |
| 353 | 20241213 | 130200 | 6923331450 | 35200 | 35200 | 35250 | 35200 | 245 |
| 354 | 20241213 | 130100 | 6914696600 | 35250 | 35250 | 35250 | 35200 | 383 |
| 355 | 20241213 | 130000 | 6901201800 | 35250 | 35250 | 35250 | 35200 | 378 |
| 356 | 20241213 | 125900 | 6887878250 | 35200 | 35250 | 35250 | 35200 | 151 |
| 357 | 20241213 | 125800 | 6882558100 | 35250 | 35200 | 35250 | 35200 | 503 |
| 358 | 20241213 | 125700 | 6864836500 | 35200 | 35150 | 35250 | 35150 | 2297 |
| 359 | 20241213 | 125600 | 6783955750 | 35200 | 35150 | 35200 | 35150 | 762 |
| 360 | 20241213 | 125500 | 6757140900 | 35150 | 35100 | 35150 | 35100 | 1141 |
| 361 | 20241213 | 125400 | 6717054450 | 35150 | 35100 | 35150 | 35100 | 314 |
| 362 | 20241213 | 125300 | 6706027700 | 35100 | 35150 | 35150 | 35100 | 1108 |
| 363 | 20241213 | 125200 | 6667133650 | 35150 | 35150 | 35150 | 35100 | 642 |
| 364 | 20241213 | 125100 | 6644582550 | 35150 | 35050 | 35150 | 35050 | 215 |
| 365 | 20241213 | 125000 | 6637032150 | 35050 | 35050 | 35100 | 35050 | 605 |
| 366 | 20241213 | 124900 | 6615797300 | 35050 | 35050 | 35050 | 35000 | 670 |
| 367 | 20241213 | 124800 | 6592320600 | 35050 | 35000 | 35050 | 34950 | 742 |
| 368 | 20241213 | 124700 | 6566360800 | 35050 | 35000 | 35050 | 35000 | 142 |
| 369 | 20241213 | 124600 | 6561388100 | 34950 | 35050 | 35050 | 34950 | 2199 |
| 370 | 20241213 | 124500 | 6484365850 | 35050 | 35100 | 35150 | 35050 | 1804 |
| 371 | 20241213 | 124400 | 6421028350 | 35100 | 35150 | 35200 | 35100 | 1392 |
| 372 | 20241213 | 124300 | 6372075900 | 35150 | 35100 | 35150 | 35100 | 791 |
| 373 | 20241213 | 124200 | 6344277950 | 35100 | 35100 | 35150 | 35100 | 249 |
| 374 | 20241213 | 124100 | 6335527800 | 35150 | 35150 | 35150 | 35100 | 45 |
| 375 | 20241213 | 124000 | 6333947450 | 35150 | 35100 | 35150 | 35100 | 275 |
| 376 | 20241213 | 123900 | 6324284800 | 35100 | 35150 | 35200 | 35100 | 655 |
| 377 | 20241213 | 123800 | 6301263400 | 35150 | 35150 | 35150 | 35150 | 31 |
| 378 | 20241213 | 123700 | 6300173750 | 35150 | 35100 | 35150 | 35100 | 867 |
| 379 | 20241213 | 123600 | 6269704050 | 35100 | 35150 | 35150 | 35100 | 584 |
| 380 | 20241213 | 123500 | 6249194550 | 35100 | 35100 | 35100 | 35100 | 678 |
| 381 | 20241213 | 123400 | 6225396750 | 35150 | 35150 | 35150 | 35100 | 318 |
| 382 | 20241213 | 123300 | 6214219500 | 35100 | 35150 | 35150 | 35100 | 374 |
| 383 | 20241213 | 123200 | 6201078800 | 35150 | 35150 | 35150 | 35100 | 388 |
| 384 | 20241213 | 123100 | 6187441350 | 35150 | 35100 | 35200 | 35100 | 351 |
| 385 | 20241213 | 123000 | 6175104700 | 35150 | 35150 | 35200 | 35100 | 1161 |
| 386 | 20241213 | 122900 | 6134294800 | 35200 | 35150 | 35200 | 35150 | 1166 |
| 387 | 20241213 | 122800 | 6093295550 | 35150 | 35150 | 35200 | 35100 | 337 |
| 388 | 20241213 | 122700 | 6081439700 | 35150 | 35150 | 35150 | 35150 | 609 |
| 389 | 20241213 | 122600 | 6060033350 | 35200 | 35150 | 35250 | 35150 | 3078 |
| 390 | 20241213 | 122500 | 5951689400 | 35150 | 35100 | 35150 | 35100 | 1587 |
| 391 | 20241213 | 122400 | 5895908800 | 35150 | 35100 | 35150 | 35050 | 1735 |
| 392 | 20241213 | 122300 | 5835010650 | 35100 | 35000 | 35100 | 35000 | 935 |
| 393 | 20241213 | 122200 | 5802236250 | 35000 | 35050 | 35050 | 35000 | 160 |
| 394 | 20241213 | 122100 | 5796629650 | 35050 | 35000 | 35050 | 35000 | 880 |
| 395 | 20241213 | 122000 | 5765786550 | 35000 | 34900 | 35050 | 34900 | 345 |
| 396 | 20241213 | 121900 | 5753710900 | 34900 | 34950 | 35000 | 34900 | 273 |
| 397 | 20241213 | 121800 | 5744170750 | 34900 | 34900 | 35000 | 34900 | 323 |
| 398 | 20241213 | 121700 | 5732867700 | 34900 | 35000 | 35050 | 34850 | 1540 |
| 399 | 20241213 | 121600 | 5679075950 | 35000 | 35050 | 35050 | 35000 | 604 |
| 400 | 20241213 | 121500 | 5657907100 | 35050 | 35000 | 35100 | 34950 | 641 |
| 401 | 20241213 | 121400 | 5635456400 | 35050 | 35050 | 35100 | 35050 | 223 |
| 402 | 20241213 | 121300 | 5627635900 | 35100 | 35050 | 35100 | 34950 | 559 |
| 403 | 20241213 | 121200 | 5608064050 | 35050 | 35100 | 35100 | 35050 | 885 |
| 404 | 20241213 | 121100 | 5577024200 | 35050 | 35000 | 35100 | 34950 | 724 |
| 405 | 20241213 | 121000 | 5551672550 | 35000 | 34900 | 35000 | 34900 | 1447 |
| 406 | 20241213 | 120900 | 5501091350 | 34950 | 34950 | 34950 | 34900 | 236 |
| 407 | 20241213 | 120800 | 5492843700 | 35000 | 34850 | 35000 | 34850 | 604 |
| 408 | 20241213 | 120700 | 5471711450 | 34950 | 34850 | 35050 | 34850 | 1279 |
| 409 | 20241213 | 120600 | 5426982300 | 34850 | 34900 | 34950 | 34850 | 890 |
| 410 | 20241213 | 120500 | 5395921300 | 34950 | 34950 | 35000 | 34900 | 1692 |
| 411 | 20241213 | 120400 | 5336769800 | 34950 | 34950 | 35000 | 34950 | 307 |
| 412 | 20241213 | 120300 | 5326028800 | 34950 | 35000 | 35000 | 34900 | 565 |
| 413 | 20241213 | 120200 | 5306285400 | 34950 | 34950 | 35000 | 34900 | 631 |
| 414 | 20241213 | 120100 | 5284234700 | 34900 | 35000 | 35000 | 34900 | 607 |
| 415 | 20241213 | 120000 | 5263002450 | 35000 | 34900 | 35000 | 34900 | 135 |
| 416 | 20241213 | 115900 | 5258279200 | 35000 | 35050 | 35100 | 34900 | 1939 |
| 417 | 20241213 | 115800 | 5190397700 | 35050 | 35100 | 35150 | 35050 | 1763 |
| 418 | 20241213 | 115700 | 5128493950 | 35100 | 35100 | 35150 | 35100 | 3774 |
| 419 | 20241213 | 115600 | 4995931850 | 35100 | 35000 | 35150 | 35000 | 1667 |
| 420 | 20241213 | 115500 | 4937449700 | 35050 | 34950 | 35050 | 34950 | 668 |
| 421 | 20241213 | 115400 | 4914054750 | 34950 | 35000 | 35000 | 34950 | 310 |
| 422 | 20241213 | 115300 | 4903206200 | 35000 | 34950 | 35000 | 34900 | 4098 |
| 423 | 20241213 | 115200 | 4759836950 | 34900 | 34900 | 34950 | 34850 | 1565 |
| 424 | 20241213 | 115100 | 4705229450 | 34900 | 34800 | 34900 | 34750 | 3378 |
| 425 | 20241213 | 115000 | 4587416600 | 34850 | 34800 | 34850 | 34800 | 186 |
| 426 | 20241213 | 114900 | 4580938450 | 34800 | 34800 | 34850 | 34750 | 558 |
| 427 | 20241213 | 114800 | 4561509250 | 34850 | 34800 | 34850 | 34800 | 976 |
| 428 | 20241213 | 114700 | 4527530200 | 34800 | 34800 | 34850 | 34750 | 568 |
| 429 | 20241213 | 114600 | 4507763900 | 34800 | 34750 | 34850 | 34750 | 1681 |
| 430 | 20241213 | 114500 | 4449267700 | 34750 | 34650 | 34800 | 34650 | 2874 |
| 431 | 20241213 | 114400 | 4349534000 | 34700 | 34700 | 34750 | 34650 | 496 |
| 432 | 20241213 | 114300 | 4332320250 | 34700 | 34700 | 34750 | 34650 | 1536 |
| 433 | 20241213 | 114200 | 4279021650 | 34650 | 34650 | 34700 | 34650 | 865 |
| 434 | 20241213 | 114100 | 4249045650 | 34650 | 34650 | 34700 | 34600 | 885 |
| 435 | 20241213 | 114000 | 4218370350 | 34600 | 34650 | 34700 | 34600 | 969 |
| 436 | 20241213 | 113900 | 4184790500 | 34650 | 34600 | 34650 | 34600 | 3030 |
| 437 | 20241213 | 113800 | 4079801300 | 34600 | 34600 | 34650 | 34550 | 806 |
| 438 | 20241213 | 113700 | 4051914300 | 34550 | 34650 | 34650 | 34550 | 975 |
| 439 | 20241213 | 113600 | 4018153850 | 34700 | 34600 | 34700 | 34600 | 1503 |
| 440 | 20241213 | 113500 | 3966095000 | 34600 | 34500 | 34650 | 34500 | 5384 |
| 441 | 20241213 | 113400 | 3779897550 | 34500 | 34450 | 34500 | 34450 | 1506 |
| 442 | 20241213 | 113300 | 3727943600 | 34450 | 34450 | 34500 | 34450 | 285 |
| 443 | 20241213 | 113200 | 3718115250 | 34450 | 34500 | 34500 | 34450 | 249 |
| 444 | 20241213 | 113100 | 3709525500 | 34450 | 34500 | 34500 | 34450 | 493 |
| 445 | 20241213 | 113000 | 3692526000 | 34500 | 34450 | 34550 | 34450 | 1232 |
| 446 | 20241213 | 112900 | 3650015650 | 34450 | 34450 | 34500 | 34450 | 148 |
| 447 | 20241213 | 112800 | 3644911350 | 34500 | 34450 | 34500 | 34450 | 2038 |
| 448 | 20241213 | 112700 | 3574601800 | 34450 | 34450 | 34500 | 34450 | 370 |
| 449 | 20241213 | 112600 | 3561840150 | 34450 | 34450 | 34450 | 34400 | 1074 |
| 450 | 20241213 | 112500 | 3524848850 | 34450 | 34450 | 34500 | 34450 | 497 |
| 451 | 20241213 | 112400 | 3507716800 | 34450 | 34450 | 34500 | 34400 | 1617 |
| 452 | 20241213 | 112300 | 3452006100 | 34400 | 34400 | 34450 | 34350 | 558 |
| 453 | 20241213 | 112200 | 3432810900 | 34350 | 34350 | 34400 | 34300 | 155 |
| 454 | 20241213 | 112100 | 3427486550 | 34300 | 34250 | 34300 | 34250 | 358 |
| 455 | 20241213 | 112000 | 3415208900 | 34250 | 34250 | 34300 | 34250 | 417 |
| 456 | 20241213 | 111900 | 3400906600 | 34250 | 34250 | 34300 | 34250 | 34 |
| 457 | 20241213 | 111800 | 3399741900 | 34250 | 34250 | 34300 | 34250 | 31 |
| 458 | 20241213 | 111700 | 3398679550 | 34300 | 34250 | 34300 | 34250 | 223 |
| 459 | 20241213 | 111600 | 3391038800 | 34250 | 34200 | 34250 | 34200 | 43 |
| 460 | 20241213 | 111500 | 3389566300 | 34200 | 34200 | 34300 | 34200 | 121 |
| 461 | 20241213 | 111400 | 3385421700 | 34200 | 34250 | 34250 | 34200 | 19 |
| 462 | 20241213 | 111300 | 3384771800 | 34300 | 34350 | 34350 | 34250 | 1991 |
| 463 | 20241213 | 111200 | 3316530150 | 34400 | 34300 | 34400 | 34300 | 163 |
| 464 | 20241213 | 111100 | 3310931200 | 34300 | 34200 | 34300 | 34200 | 56 |
| 465 | 20241213 | 111000 | 3309011100 | 34250 | 34150 | 34250 | 34150 | 31 |
| 466 | 20241213 | 110900 | 3307949750 | 34250 | 34200 | 34250 | 34200 | 797 |
| 467 | 20241213 | 110800 | 3280664700 | 34150 | 34200 | 34200 | 34150 | 16 |
| 468 | 20241213 | 110700 | 3280118250 | 34200 | 34150 | 34200 | 34150 | 168 |
| 469 | 20241213 | 110600 | 3274377000 | 34100 | 34150 | 34250 | 34100 | 68 |
| 470 | 20241213 | 110500 | 3272054350 | 34150 | 34050 | 34150 | 34050 | 62 |
| 471 | 20241213 | 110400 | 3269938650 | 34050 | 34150 | 34150 | 34050 | 3753 |
| 472 | 20241213 | 110300 | 3142016400 | 34150 | 34100 | 34150 | 34100 | 621 |
| 473 | 20241213 | 110200 | 3120835100 | 34100 | 34150 | 34150 | 34100 | 84 |
| 474 | 20241213 | 110100 | 3117970350 | 34150 | 34150 | 34150 | 34100 | 142 |
| 475 | 20241213 | 110000 | 3113127300 | 34150 | 34100 | 34150 | 34100 | 636 |
| 476 | 20241213 | 105900 | 3091414150 | 34150 | 34250 | 34250 | 34100 | 3718 |
| 477 | 20241213 | 105800 | 2964328850 | 34200 | 34200 | 34250 | 34200 | 422 |
| 478 | 20241213 | 105700 | 2949891850 | 34200 | 34200 | 34200 | 34200 | 9 |
| 479 | 20241213 | 105600 | 2949584050 | 34200 | 34250 | 34250 | 34200 | 402 |
| 480 | 20241213 | 105500 | 2935829050 | 34200 | 34200 | 34250 | 34200 | 49 |
| 481 | 20241213 | 105400 | 2934153000 | 34250 | 34200 | 34250 | 34200 | 124 |
| 482 | 20241213 | 105300 | 2929911100 | 34200 | 34200 | 34250 | 34200 | 37 |
| 483 | 20241213 | 105200 | 2928645000 | 34200 | 34250 | 34250 | 34200 | 74 |
| 484 | 20241213 | 105100 | 2926114150 | 34250 | 34200 | 34250 | 34200 | 162 |
| 485 | 20241213 | 105000 | 2920573550 | 34200 | 34200 | 34250 | 34200 | 44 |
| 486 | 20241213 | 104900 | 2919068200 | 34200 | 34200 | 34250 | 34200 | 291 |
| 487 | 20241213 | 104800 | 2909115950 | 34250 | 34250 | 34250 | 34200 | 30 |
| 488 | 20241213 | 104700 | 2908089600 | 34200 | 34200 | 34250 | 34200 | 210 |
| 489 | 20241213 | 104600 | 2900907350 | 34200 | 34250 | 34250 | 34200 | 479 |
| 490 | 20241213 | 104500 | 2884510600 | 34200 | 34200 | 34250 | 34200 | 687 |
| 491 | 20241213 | 104400 | 2860997200 | 34200 | 34250 | 34250 | 34200 | 578 |
| 492 | 20241213 | 104300 | 2841201200 | 34250 | 34250 | 34300 | 34200 | 761 |
| 493 | 20241213 | 104200 | 2815136550 | 34200 | 34200 | 34250 | 34200 | 512 |
| 494 | 20241213 | 104100 | 2797625500 | 34200 | 34150 | 34200 | 34150 | 516 |
| 495 | 20241213 | 104000 | 2779998250 | 34150 | 34200 | 34200 | 34150 | 472 |
| 496 | 20241213 | 103900 | 2763863800 | 34200 | 34250 | 34250 | 34200 | 101 |
| 497 | 20241213 | 103800 | 2760409550 | 34200 | 34300 | 34300 | 34200 | 114 |
| 498 | 20241213 | 103700 | 2756505600 | 34300 | 34250 | 34300 | 34250 | 37 |
| 499 | 20241213 | 103600 | 2755237100 | 34250 | 34250 | 34300 | 34200 | 314 |
| 500 | 20241213 | 103500 | 2744468700 | 34250 | 34250 | 34250 | 34200 | 191 |
| 501 | 20241213 | 103400 | 2737928650 | 34300 | 34300 | 34300 | 34300 | 1 |
| 502 | 20241213 | 103300 | 2737894350 | 34250 | 34250 | 34300 | 34250 | 185 |
| 503 | 20241213 | 103200 | 2731549550 | 34300 | 34300 | 34300 | 34300 | 10 |
| 504 | 20241213 | 103100 | 2731206550 | 34300 | 34300 | 34400 | 34250 | 157 |
| 505 | 20241213 | 103000 | 2725816550 | 34250 | 34350 | 34400 | 34250 | 744 |
| 506 | 20241213 | 102900 | 2700261600 | 34350 | 34350 | 34400 | 34350 | 1042 |
| 507 | 20241213 | 102800 | 2664466800 | 34350 | 34300 | 34400 | 34250 | 1222 |
| 508 | 20241213 | 102700 | 2622567250 | 34300 | 34300 | 34350 | 34300 | 304 |
| 509 | 20241213 | 102600 | 2612128950 | 34350 | 34250 | 34350 | 34250 | 915 |
| 510 | 20241213 | 102500 | 2580764600 | 34250 | 34250 | 34300 | 34200 | 746 |
| 511 | 20241213 | 102400 | 2555238700 | 34250 | 34200 | 34250 | 34200 | 488 |
| 512 | 20241213 | 102300 | 2538527300 | 34250 | 34200 | 34300 | 34200 | 18 |
| 513 | 20241213 | 102200 | 2537910500 | 34300 | 34250 | 34300 | 34200 | 461 |
| 514 | 20241213 | 102100 | 2522113050 | 34200 | 34200 | 34200 | 34200 | 15 |
| 515 | 20241213 | 102000 | 2521600050 | 34300 | 34250 | 34300 | 34200 | 101 |
| 516 | 20241213 | 101900 | 2518142750 | 34250 | 34200 | 34250 | 34200 | 40 |
| 517 | 20241213 | 101800 | 2516773700 | 34250 | 34200 | 34250 | 34150 | 172 |
| 518 | 20241213 | 101700 | 2510891450 | 34200 | 34200 | 34200 | 34150 | 187 |
| 519 | 20241213 | 101600 | 2504496450 | 34150 | 34150 | 34150 | 34100 | 1572 |
| 520 | 20241213 | 101500 | 2450829100 | 34150 | 34200 | 34250 | 34150 | 345 |
| 521 | 20241213 | 101400 | 2439024300 | 34200 | 34150 | 34250 | 34150 | 53 |
| 522 | 20241213 | 101300 | 2437211850 | 34150 | 34200 | 34200 | 34150 | 160 |
| 523 | 20241213 | 101200 | 2431742800 | 34150 | 34200 | 34200 | 34150 | 804 |
| 524 | 20241213 | 101100 | 2404285550 | 34200 | 34250 | 34300 | 34200 | 2963 |
| 525 | 20241213 | 101000 | 2302904050 | 34350 | 34350 | 34350 | 34250 | 1895 |
| 526 | 20241213 | 100900 | 2237836250 | 34350 | 34350 | 34350 | 34350 | 109 |
| 527 | 20241213 | 100800 | 2234092100 | 34350 | 34350 | 34400 | 34350 | 41 |
| 528 | 20241213 | 100700 | 2232683700 | 34350 | 34300 | 34400 | 34300 | 61 |
| 529 | 20241213 | 100600 | 2230589350 | 34300 | 34350 | 34400 | 34300 | 108 |
| 530 | 20241213 | 100500 | 2226883050 | 34350 | 34350 | 34350 | 34300 | 139 |
| 531 | 20241213 | 100400 | 2222110800 | 34300 | 34300 | 34350 | 34300 | 181 |
| 532 | 20241213 | 100300 | 2215898400 | 34250 | 34300 | 34500 | 34250 | 1043 |
| 533 | 20241213 | 100200 | 2179974600 | 34250 | 34300 | 34450 | 34250 | 1727 |
| 534 | 20241213 | 100100 | 2120699200 | 34300 | 34300 | 34350 | 34300 | 583 |
| 535 | 20241213 | 100000 | 2100702050 | 34350 | 34400 | 34400 | 34350 | 3107 |
| 536 | 20241213 | 095900 | 1993920800 | 34400 | 34450 | 34450 | 34400 | 1134 |
| 537 | 20241213 | 095800 | 1954907700 | 34400 | 34450 | 34500 | 34400 | 372 |
| 538 | 20241213 | 095700 | 1942094300 | 34500 | 34400 | 34500 | 34400 | 599 |
| 539 | 20241213 | 095600 | 1921443650 | 34400 | 34400 | 34450 | 34400 | 184 |
| 540 | 20241213 | 095500 | 1915113350 | 34400 | 34400 | 34450 | 34400 | 250 |
| 541 | 20241213 | 095400 | 1906510550 | 34400 | 34450 | 34450 | 34400 | 347 |
| 542 | 20241213 | 095300 | 1894567050 | 34450 | 34400 | 34450 | 34400 | 78 |
| 543 | 20241213 | 095200 | 1891883650 | 34400 | 34400 | 34450 | 34350 | 1255 |
| 544 | 20241213 | 095100 | 1848711600 | 34400 | 34450 | 34500 | 34350 | 1568 |
| 545 | 20241213 | 095000 | 1794734400 | 34450 | 34500 | 34500 | 34450 | 1052 |
| 546 | 20241213 | 094900 | 1758443850 | 34500 | 34500 | 34550 | 34500 | 259 |
| 547 | 20241213 | 094800 | 1749507850 | 34500 | 34650 | 34650 | 34500 | 3131 |
| 548 | 20241213 | 094700 | 1641304500 | 34600 | 34500 | 34650 | 34500 | 3379 |
| 549 | 20241213 | 094600 | 1524479250 | 34500 | 34500 | 34550 | 34450 | 960 |
| 550 | 20241213 | 094500 | 1491360750 | 34500 | 34450 | 34550 | 34450 | 1051 |
| 551 | 20241213 | 094400 | 1455101750 | 34450 | 34400 | 34500 | 34400 | 1432 |
| 552 | 20241213 | 094300 | 1405755850 | 34450 | 34350 | 34450 | 34350 | 873 |
| 553 | 20241213 | 094200 | 1375730300 | 34350 | 34350 | 34400 | 34350 | 176 |
| 554 | 20241213 | 094100 | 1369684250 | 34350 | 34250 | 34350 | 34250 | 477 |
| 555 | 20241213 | 094000 | 1353306000 | 34250 | 34300 | 34300 | 34250 | 113 |
| 556 | 20241213 | 093900 | 1349431150 | 34250 | 34250 | 34300 | 34250 | 56 |
| 557 | 20241213 | 093800 | 1347511400 | 34250 | 34300 | 34300 | 34250 | 328 |
| 558 | 20241213 | 093700 | 1336275600 | 34300 | 34300 | 34350 | 34250 | 382 |
| 559 | 20241213 | 093600 | 1323179950 | 34250 | 34300 | 34300 | 34200 | 208 |
| 560 | 20241213 | 093500 | 1316056150 | 34250 | 34300 | 34300 | 34250 | 183 |
| 561 | 20241213 | 093400 | 1309787850 | 34300 | 34250 | 34300 | 34250 | 521 |
| 562 | 20241213 | 093300 | 1291940450 | 34250 | 34200 | 34300 | 34200 | 14 |
| 563 | 20241213 | 093200 | 1291460700 | 34250 | 34200 | 34250 | 34200 | 85 |
| 564 | 20241213 | 093100 | 1288551650 | 34200 | 34250 | 34250 | 34200 | 3615 |
| 565 | 20241213 | 093000 | 1164792000 | 34250 | 34350 | 34350 | 34250 | 1351 |
| 566 | 20241213 | 092900 | 1118456950 | 34350 | 34300 | 34350 | 34300 | 294 |
| 567 | 20241213 | 092800 | 1108372700 | 34300 | 34400 | 34400 | 34250 | 265 |
| 568 | 20241213 | 092700 | 1099288000 | 34250 | 34400 | 34450 | 34250 | 1048 |
| 569 | 20241213 | 092600 | 1063203900 | 34400 | 34300 | 34400 | 34300 | 2142 |
| 570 | 20241213 | 092500 | 989640450 | 34300 | 34200 | 34300 | 34200 | 1010 |
| 571 | 20241213 | 092400 | 955044600 | 34250 | 34300 | 34300 | 34250 | 132 |
| 572 | 20241213 | 092300 | 950523350 | 34300 | 34300 | 34300 | 34250 | 212 |
| 573 | 20241213 | 092200 | 943255250 | 34250 | 34200 | 34250 | 34200 | 900 |
| 574 | 20241213 | 092100 | 912455250 | 34200 | 34300 | 34300 | 34200 | 1518 |
| 575 | 20241213 | 092000 | 860492500 | 34300 | 34450 | 34450 | 34300 | 1122 |
| 576 | 20241213 | 091900 | 821909300 | 34400 | 34400 | 34450 | 34350 | 373 |
| 577 | 20241213 | 091800 | 809076450 | 34350 | 34300 | 34400 | 34300 | 597 |
| 578 | 20241213 | 091700 | 788570600 | 34300 | 34250 | 34350 | 34250 | 161 |
| 579 | 20241213 | 091600 | 783046250 | 34250 | 34200 | 34300 | 34200 | 572 |
| 580 | 20241213 | 091500 | 763455200 | 34300 | 34350 | 34350 | 34250 | 844 |
| 581 | 20241213 | 091400 | 734519000 | 34300 | 34300 | 34300 | 34200 | 1187 |
| 582 | 20241213 | 091300 | 693856850 | 34250 | 34150 | 34250 | 34150 | 260 |
| 583 | 20241213 | 091200 | 684971450 | 34150 | 34200 | 34250 | 34100 | 711 |
| 584 | 20241213 | 091100 | 660669200 | 34150 | 34150 | 34300 | 34100 | 1175 |
| 585 | 20241213 | 091000 | 620488950 | 34200 | 34050 | 34200 | 34050 | 155 |
| 586 | 20241213 | 090900 | 615200300 | 34050 | 34050 | 34100 | 34050 | 97 |
| 587 | 20241213 | 090800 | 611897050 | 34000 | 34050 | 34100 | 33900 | 1234 |
| 588 | 20241213 | 090700 | 569921350 | 34050 | 34050 | 34100 | 34000 | 2105 |
| 589 | 20241213 | 090600 | 498295100 | 34050 | 34250 | 34250 | 34050 | 1020 |
| 590 | 20241213 | 090500 | 463506950 | 34050 | 34150 | 34200 | 34050 | 1971 |
| 591 | 20241213 | 090400 | 396291750 | 34200 | 34100 | 34250 | 34100 | 744 |
| 592 | 20241213 | 090300 | 370846700 | 34200 | 34100 | 34300 | 34000 | 3469 |
| 593 | 20241213 | 090200 | 252423650 | 34050 | 34200 | 34200 | 34050 | 1291 |
| 594 | 20241213 | 090100 | 208354800 | 34400 | 34250 | 34500 | 34150 | 2198 |
| 595 | 20241213 | 090000 | 132915800 | 34350 | 34050 | 34550 | 34050 | 3868 |