33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 3 | 20241212 | 191100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20241212 | 191000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20241212 | 190900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20241212 | 190800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20241212 | 190700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20241212 | 190600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20241212 | 190500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20241212 | 190400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20241212 | 190300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20241212 | 190200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20241212 | 190100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20241212 | 190000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20241212 | 185900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20241212 | 185800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20241212 | 185700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20241212 | 185600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20241212 | 185500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20241212 | 185400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20241212 | 185300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20241212 | 185200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20241212 | 185100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20241212 | 185000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20241212 | 184900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20241212 | 184800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20241212 | 184700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20241212 | 184600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20241212 | 184500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20241212 | 184400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20241212 | 184300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20241212 | 184200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 33 | 20241212 | 184100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20241212 | 184000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20241212 | 183900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20241212 | 183800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20241212 | 183700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20241212 | 183600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20241212 | 183500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20241212 | 183400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20241212 | 183300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20241212 | 183200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20241212 | 183100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20241212 | 183000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20241212 | 182900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20241212 | 182800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20241212 | 182700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20241212 | 182600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20241212 | 182500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20241212 | 182400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20241212 | 182300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20241212 | 182200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20241212 | 182100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20241212 | 182000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20241212 | 181900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20241212 | 181800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20241212 | 181700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20241212 | 181600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20241212 | 181500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20241212 | 181400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20241212 | 181300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20241212 | 181200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 63 | 20241212 | 181100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20241212 | 181000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20241212 | 180900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20241212 | 180800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20241212 | 180700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20241212 | 180600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20241212 | 180500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20241212 | 180400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20241212 | 180300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20241212 | 180200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20241212 | 180100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20241212 | 180000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20241212 | 175900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20241212 | 175800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20241212 | 175700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20241212 | 175600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20241212 | 175500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20241212 | 175400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20241212 | 175300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20241212 | 175200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20241212 | 175100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20241212 | 175000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20241212 | 174900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20241212 | 174800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20241212 | 174700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20241212 | 174600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20241212 | 174500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20241212 | 174400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20241212 | 174300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20241212 | 174200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 93 | 20241212 | 174100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20241212 | 174000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20241212 | 173900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20241212 | 173800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20241212 | 173700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20241212 | 173600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20241212 | 173500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20241212 | 173400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20241212 | 173300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20241212 | 173200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20241212 | 173100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20241212 | 173000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20241212 | 172900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20241212 | 172800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20241212 | 172700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20241212 | 172600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20241212 | 172500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20241212 | 172400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20241212 | 172300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20241212 | 172200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20241212 | 172100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20241212 | 172000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20241212 | 171900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20241212 | 171800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20241212 | 171700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20241212 | 171600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20241212 | 171500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20241212 | 171400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20241212 | 171300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20241212 | 171200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 123 | 20241212 | 171100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20241212 | 171000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20241212 | 170900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20241212 | 170800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20241212 | 170700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20241212 | 170600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20241212 | 170500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20241212 | 170400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20241212 | 170300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20241212 | 170200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20241212 | 170100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20241212 | 170000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20241212 | 165900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20241212 | 165800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20241212 | 165700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20241212 | 165600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20241212 | 165500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20241212 | 165400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20241212 | 165300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20241212 | 165200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20241212 | 165100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20241212 | 165000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20241212 | 164900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20241212 | 164800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20241212 | 164700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20241212 | 164600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20241212 | 164500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20241212 | 164400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20241212 | 164300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20241212 | 164200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 153 | 20241212 | 164100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20241212 | 164000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20241212 | 163900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20241212 | 163800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20241212 | 163700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20241212 | 163600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20241212 | 163500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20241212 | 163400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20241212 | 163300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20241212 | 163200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20241212 | 163100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20241212 | 163000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20241212 | 162900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20241212 | 162800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20241212 | 162700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20241212 | 162600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20241212 | 162500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20241212 | 162400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20241212 | 162300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20241212 | 162200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20241212 | 162100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20241212 | 162000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20241212 | 161900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20241212 | 161800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20241212 | 161700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20241212 | 161600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20241212 | 161500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20241212 | 161400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20241212 | 161300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20241212 | 161200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 183 | 20241212 | 161100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20241212 | 161000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20241212 | 160900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20241212 | 160800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20241212 | 160700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20241212 | 160600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20241212 | 160500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20241212 | 160400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20241212 | 160300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20241212 | 160200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20241212 | 160100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20241212 | 160000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20241212 | 155900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20241212 | 155800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20241212 | 155700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20241212 | 155600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20241212 | 155500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20241212 | 155400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20241212 | 155300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20241212 | 155200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20241212 | 155100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20241212 | 155000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20241212 | 154900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20241212 | 154800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20241212 | 154700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20241212 | 154600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20241212 | 154500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20241212 | 154400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20241212 | 154300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20241212 | 154200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 213 | 20241212 | 154100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20241212 | 154000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20241212 | 153900 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20241212 | 153800 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20241212 | 153700 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 218 | 20241212 | 153600 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20241212 | 153500 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20241212 | 153400 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20241212 | 153300 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20241212 | 153200 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20241212 | 153100 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20241212 | 153000 | 11535000500 | 31050 | 31050 | 31050 | 31050 | 21351 |
| 225 | 20241212 | 152900 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20241212 | 152800 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20241212 | 152700 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20241212 | 152600 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20241212 | 152500 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20241212 | 152400 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20241212 | 152300 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20241212 | 152200 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20241212 | 152100 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20241212 | 152000 | 10872051950 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20241212 | 151900 | 10872051950 | 31300 | 31200 | 31400 | 31150 | 702 |
| 236 | 20241212 | 151800 | 10850076650 | 31200 | 31350 | 31350 | 31200 | 2228 |
| 237 | 20241212 | 151700 | 10780372400 | 31350 | 31400 | 31450 | 31300 | 1608 |
| 238 | 20241212 | 151600 | 10729942500 | 31450 | 31300 | 31450 | 31300 | 407 |
| 239 | 20241212 | 151500 | 10717175600 | 31350 | 31400 | 31400 | 31300 | 443 |
| 240 | 20241212 | 151400 | 10703287000 | 31350 | 31400 | 31500 | 31350 | 1057 |
| 241 | 20241212 | 151300 | 10670092000 | 31400 | 31450 | 31500 | 31350 | 1631 |
| 242 | 20241212 | 151200 | 10618864000 | 31500 | 31500 | 31550 | 31450 | 613 |
| 243 | 20241212 | 151100 | 10599557050 | 31500 | 31500 | 31500 | 31400 | 489 |
| 244 | 20241212 | 151000 | 10584171200 | 31500 | 31450 | 31500 | 31400 | 1006 |
| 245 | 20241212 | 150900 | 10552537000 | 31450 | 31450 | 31500 | 31400 | 1443 |
| 246 | 20241212 | 150800 | 10507151100 | 31450 | 31450 | 31500 | 31350 | 836 |
| 247 | 20241212 | 150700 | 10480876700 | 31450 | 31500 | 31600 | 31400 | 3930 |
| 248 | 20241212 | 150600 | 10357026950 | 31500 | 31400 | 31500 | 31400 | 1422 |
| 249 | 20241212 | 150500 | 10312290000 | 31450 | 31400 | 31500 | 31400 | 802 |
| 250 | 20241212 | 150400 | 10287064850 | 31450 | 31450 | 31450 | 31350 | 406 |
| 251 | 20241212 | 150300 | 10274320900 | 31400 | 31350 | 31450 | 31300 | 2257 |
| 252 | 20241212 | 150200 | 10203535000 | 31300 | 31300 | 31350 | 31250 | 1818 |
| 253 | 20241212 | 150100 | 10146627050 | 31250 | 31200 | 31300 | 31200 | 833 |
| 254 | 20241212 | 150000 | 10120596650 | 31250 | 31150 | 31250 | 31150 | 637 |
| 255 | 20241212 | 145900 | 10100710200 | 31200 | 31150 | 31200 | 31100 | 1332 |
| 256 | 20241212 | 145800 | 10059228100 | 31150 | 31250 | 31250 | 31150 | 692 |
| 257 | 20241212 | 145700 | 10037632300 | 31200 | 31150 | 31250 | 31150 | 832 |
| 258 | 20241212 | 145600 | 10011655700 | 31200 | 31200 | 31250 | 31100 | 2886 |
| 259 | 20241212 | 145500 | 9921704450 | 31200 | 31250 | 31250 | 31150 | 1726 |
| 260 | 20241212 | 145400 | 9867848900 | 31200 | 31300 | 31350 | 31200 | 2905 |
| 261 | 20241212 | 145300 | 9776951850 | 31350 | 31350 | 31400 | 31300 | 1136 |
| 262 | 20241212 | 145200 | 9741333850 | 31300 | 31350 | 31350 | 31300 | 439 |
| 263 | 20241212 | 145100 | 9727575450 | 31300 | 31300 | 31350 | 31300 | 560 |
| 264 | 20241212 | 145000 | 9710035800 | 31350 | 31350 | 31350 | 31300 | 599 |
| 265 | 20241212 | 144900 | 9691261950 | 31350 | 31350 | 31400 | 31300 | 881 |
| 266 | 20241212 | 144800 | 9663650350 | 31300 | 31250 | 31350 | 31250 | 818 |
| 267 | 20241212 | 144700 | 9638049200 | 31250 | 31250 | 31300 | 31250 | 454 |
| 268 | 20241212 | 144600 | 9623848300 | 31300 | 31300 | 31300 | 31250 | 186 |
| 269 | 20241212 | 144500 | 9618030650 | 31300 | 31250 | 31300 | 31250 | 818 |
| 270 | 20241212 | 144400 | 9592439300 | 31300 | 31150 | 31300 | 31150 | 750 |
| 271 | 20241212 | 144300 | 9569029650 | 31150 | 31200 | 31300 | 31150 | 798 |
| 272 | 20241212 | 144200 | 9544135400 | 31250 | 31300 | 31350 | 31200 | 697 |
| 273 | 20241212 | 144100 | 9522327350 | 31250 | 31300 | 31350 | 31200 | 2159 |
| 274 | 20241212 | 144000 | 9454897350 | 31350 | 31350 | 31400 | 31300 | 628 |
| 275 | 20241212 | 143900 | 9435210200 | 31350 | 31300 | 31400 | 31250 | 468 |
| 276 | 20241212 | 143800 | 9420551600 | 31250 | 31400 | 31400 | 31200 | 1753 |
| 277 | 20241212 | 143700 | 9365707800 | 31350 | 31400 | 31450 | 31350 | 1875 |
| 278 | 20241212 | 143600 | 9306834900 | 31400 | 31550 | 31550 | 31400 | 1206 |
| 279 | 20241212 | 143500 | 9268858000 | 31500 | 31500 | 31600 | 31500 | 1343 |
| 280 | 20241212 | 143400 | 9226479200 | 31500 | 31600 | 31650 | 31500 | 2357 |
| 281 | 20241212 | 143300 | 9152051850 | 31600 | 31600 | 31700 | 31550 | 2147 |
| 282 | 20241212 | 143200 | 9084153500 | 31550 | 31550 | 31600 | 31500 | 967 |
| 283 | 20241212 | 143100 | 9053618500 | 31550 | 31550 | 31550 | 31450 | 964 |
| 284 | 20241212 | 143000 | 9023245150 | 31500 | 31450 | 31500 | 31400 | 1752 |
| 285 | 20241212 | 142900 | 8968080650 | 31450 | 31500 | 31550 | 31400 | 1179 |
| 286 | 20241212 | 142800 | 8930991300 | 31550 | 31600 | 31600 | 31500 | 1108 |
| 287 | 20241212 | 142700 | 8896025800 | 31550 | 31700 | 31700 | 31550 | 1336 |
| 288 | 20241212 | 142600 | 8853749750 | 31650 | 31750 | 31850 | 31650 | 3598 |
| 289 | 20241212 | 142500 | 8739416450 | 31800 | 31500 | 31800 | 31500 | 9660 |
| 290 | 20241212 | 142400 | 8433280350 | 31500 | 31600 | 31600 | 31450 | 2161 |
| 291 | 20241212 | 142300 | 8365118400 | 31600 | 31350 | 31600 | 31350 | 8786 |
| 292 | 20241212 | 142200 | 8088715750 | 31350 | 31300 | 31350 | 31300 | 1957 |
| 293 | 20241212 | 142100 | 8027371200 | 31350 | 31300 | 31350 | 31300 | 3553 |
| 294 | 20241212 | 142000 | 7916124300 | 31300 | 31200 | 31300 | 31100 | 7641 |
| 295 | 20241212 | 141900 | 7677683750 | 31150 | 31150 | 31200 | 31100 | 1953 |
| 296 | 20241212 | 141800 | 7616841150 | 31150 | 31100 | 31150 | 31050 | 1712 |
| 297 | 20241212 | 141700 | 7563573700 | 31100 | 31000 | 31100 | 31000 | 1218 |
| 298 | 20241212 | 141600 | 7525773050 | 31000 | 30950 | 31000 | 30900 | 1089 |
| 299 | 20241212 | 141500 | 7492071450 | 30950 | 31100 | 31150 | 30950 | 2366 |
| 300 | 20241212 | 141400 | 7418530150 | 31150 | 31050 | 31150 | 31000 | 1994 |
| 301 | 20241212 | 141300 | 7356535600 | 31000 | 31050 | 31050 | 31000 | 1731 |
| 302 | 20241212 | 141200 | 7302820400 | 31050 | 31050 | 31050 | 31000 | 667 |
| 303 | 20241212 | 141100 | 7282132650 | 31000 | 30950 | 31050 | 30950 | 1306 |
| 304 | 20241212 | 141000 | 7241619750 | 31000 | 30950 | 31000 | 30900 | 602 |
| 305 | 20241212 | 140900 | 7222992000 | 30950 | 30900 | 31000 | 30900 | 478 |
| 306 | 20241212 | 140800 | 7208192650 | 30900 | 31000 | 31050 | 30900 | 2779 |
| 307 | 20241212 | 140700 | 7122088450 | 31000 | 30850 | 31050 | 30800 | 3353 |
| 308 | 20241212 | 140600 | 7018295050 | 30850 | 30800 | 30850 | 30750 | 893 |
| 309 | 20241212 | 140500 | 6990796900 | 30800 | 30750 | 30800 | 30750 | 417 |
| 310 | 20241212 | 140400 | 6977960500 | 30750 | 30800 | 30800 | 30750 | 825 |
| 311 | 20241212 | 140300 | 6952552750 | 30800 | 30700 | 30800 | 30700 | 1339 |
| 312 | 20241212 | 140200 | 6911407950 | 30750 | 30750 | 30750 | 30650 | 577 |
| 313 | 20241212 | 140100 | 6893683450 | 30750 | 30750 | 30800 | 30700 | 534 |
| 314 | 20241212 | 140000 | 6877262550 | 30800 | 30900 | 30900 | 30800 | 2510 |
| 315 | 20241212 | 135900 | 6799870300 | 30900 | 30600 | 30900 | 30550 | 3578 |
| 316 | 20241212 | 135800 | 6689861050 | 30550 | 30550 | 30600 | 30500 | 536 |
| 317 | 20241212 | 135700 | 6673482750 | 30550 | 30550 | 30550 | 30500 | 350 |
| 318 | 20241212 | 135600 | 6662790700 | 30550 | 30400 | 30550 | 30350 | 2355 |
| 319 | 20241212 | 135500 | 6591074250 | 30350 | 30300 | 30350 | 30300 | 184 |
| 320 | 20241212 | 135400 | 6585491800 | 30350 | 30350 | 30400 | 30350 | 465 |
| 321 | 20241212 | 135300 | 6571373600 | 30400 | 30400 | 30450 | 30350 | 763 |
| 322 | 20241212 | 135200 | 6548176450 | 30350 | 30350 | 30400 | 30250 | 572 |
| 323 | 20241212 | 135100 | 6530825900 | 30300 | 30300 | 30350 | 30300 | 664 |
| 324 | 20241212 | 135000 | 6510694950 | 30350 | 30400 | 30450 | 30350 | 547 |
| 325 | 20241212 | 134900 | 6494084200 | 30400 | 30450 | 30450 | 30350 | 1446 |
| 326 | 20241212 | 134800 | 6450122400 | 30450 | 30400 | 30450 | 30400 | 814 |
| 327 | 20241212 | 134700 | 6425374800 | 30350 | 30350 | 30450 | 30300 | 1214 |
| 328 | 20241212 | 134600 | 6388500750 | 30350 | 30250 | 30400 | 30250 | 541 |
| 329 | 20241212 | 134500 | 6372092500 | 30250 | 30200 | 30250 | 30200 | 793 |
| 330 | 20241212 | 134400 | 6348105050 | 30200 | 30200 | 30250 | 30150 | 327 |
| 331 | 20241212 | 134300 | 6338236100 | 30200 | 30100 | 30200 | 30100 | 280 |
| 332 | 20241212 | 134200 | 6329788800 | 30200 | 30150 | 30200 | 30150 | 656 |
| 333 | 20241212 | 134100 | 6310005300 | 30100 | 30100 | 30150 | 30100 | 279 |
| 334 | 20241212 | 134000 | 6301607300 | 30050 | 30050 | 30050 | 30000 | 127 |
| 335 | 20241212 | 133900 | 6297791650 | 30000 | 30000 | 30000 | 30000 | 20 |
| 336 | 20241212 | 133800 | 6297191650 | 30000 | 29950 | 30000 | 29950 | 199 |
| 337 | 20241212 | 133700 | 6291221850 | 30000 | 30050 | 30050 | 30000 | 49 |
| 338 | 20241212 | 133600 | 6289751050 | 30000 | 30000 | 30050 | 30000 | 280 |
| 339 | 20241212 | 133500 | 6281341900 | 30050 | 30000 | 30050 | 30000 | 113 |
| 340 | 20241212 | 133400 | 6277950850 | 30050 | 29950 | 30050 | 29950 | 687 |
| 341 | 20241212 | 133300 | 6257326900 | 30000 | 29950 | 30000 | 29950 | 110 |
| 342 | 20241212 | 133200 | 6254027050 | 29950 | 29950 | 30000 | 29950 | 214 |
| 343 | 20241212 | 133100 | 6247611200 | 29950 | 29950 | 30000 | 29950 | 267 |
| 344 | 20241212 | 133000 | 6239608650 | 30000 | 30000 | 30050 | 30000 | 325 |
| 345 | 20241212 | 132900 | 6229857450 | 30000 | 30000 | 30050 | 30000 | 121 |
| 346 | 20241212 | 132800 | 6226227350 | 30000 | 30000 | 30000 | 29950 | 125 |
| 347 | 20241212 | 132700 | 6222479050 | 30000 | 30000 | 30050 | 29950 | 163 |
| 348 | 20241212 | 132600 | 6217589800 | 29950 | 30000 | 30000 | 29950 | 269 |
| 349 | 20241212 | 132500 | 6209520200 | 29950 | 29950 | 29950 | 29900 | 103 |
| 350 | 20241212 | 132400 | 6206435400 | 29950 | 29950 | 29950 | 29900 | 57 |
| 351 | 20241212 | 132300 | 6204728450 | 29950 | 29900 | 30000 | 29900 | 123 |
| 352 | 20241212 | 132200 | 6201044650 | 29900 | 29950 | 29950 | 29900 | 18 |
| 353 | 20241212 | 132100 | 6200506350 | 29900 | 29950 | 29950 | 29900 | 253 |
| 354 | 20241212 | 132000 | 6192930600 | 29950 | 30000 | 30000 | 29900 | 214 |
| 355 | 20241212 | 131900 | 6186521800 | 29950 | 29950 | 30000 | 29950 | 20 |
| 356 | 20241212 | 131800 | 6185922700 | 29950 | 30000 | 30000 | 29900 | 21 |
| 357 | 20241212 | 131700 | 6185293700 | 29950 | 29950 | 29950 | 29950 | 241 |
| 358 | 20241212 | 131600 | 6178075750 | 30050 | 30000 | 30050 | 29950 | 221 |
| 359 | 20241212 | 131500 | 6171445700 | 30000 | 30050 | 30050 | 29950 | 292 |
| 360 | 20241212 | 131400 | 6162684000 | 30050 | 30050 | 30050 | 30000 | 238 |
| 361 | 20241212 | 131300 | 6155532250 | 30000 | 29900 | 30000 | 29900 | 1097 |
| 362 | 20241212 | 131200 | 6122643500 | 29900 | 29850 | 29900 | 29850 | 366 |
| 363 | 20241212 | 131100 | 6111710200 | 29800 | 29800 | 29900 | 29800 | 496 |
| 364 | 20241212 | 131000 | 6096917700 | 29800 | 29800 | 29850 | 29800 | 270 |
| 365 | 20241212 | 130900 | 6088866300 | 29800 | 29850 | 29850 | 29750 | 600 |
| 366 | 20241212 | 130800 | 6070981650 | 29850 | 29800 | 29850 | 29800 | 1204 |
| 367 | 20241212 | 130700 | 6035093500 | 29800 | 29850 | 29900 | 29800 | 142 |
| 368 | 20241212 | 130600 | 6030857050 | 29850 | 29850 | 29900 | 29850 | 480 |
| 369 | 20241212 | 130500 | 6016527800 | 29900 | 29850 | 29900 | 29850 | 171 |
| 370 | 20241212 | 130400 | 6011418000 | 29850 | 29900 | 29900 | 29850 | 23 |
| 371 | 20241212 | 130300 | 6010731300 | 29900 | 29900 | 29900 | 29850 | 1021 |
| 372 | 20241212 | 130200 | 5980218300 | 29900 | 29950 | 30000 | 29900 | 1201 |
| 373 | 20241212 | 130100 | 5944243700 | 30000 | 30000 | 30000 | 29950 | 144 |
| 374 | 20241212 | 130000 | 5939924550 | 30000 | 29950 | 30000 | 29950 | 120 |
| 375 | 20241212 | 125900 | 5936324750 | 29950 | 30000 | 30050 | 29950 | 904 |
| 376 | 20241212 | 125800 | 5909199400 | 30050 | 30050 | 30050 | 30000 | 124 |
| 377 | 20241212 | 125700 | 5905473350 | 30050 | 30000 | 30050 | 30000 | 113 |
| 378 | 20241212 | 125600 | 5902077950 | 30000 | 30000 | 30050 | 30000 | 50 |
| 379 | 20241212 | 125500 | 5900576900 | 30000 | 30000 | 30050 | 30000 | 247 |
| 380 | 20241212 | 125400 | 5893156300 | 30000 | 30000 | 30000 | 30000 | 17 |
| 381 | 20241212 | 125300 | 5892646300 | 30050 | 30050 | 30050 | 30050 | 3 |
| 382 | 20241212 | 125200 | 5892556150 | 30000 | 30000 | 30050 | 30000 | 38 |
| 383 | 20241212 | 125100 | 5891415950 | 30000 | 30000 | 30050 | 29950 | 89 |
| 384 | 20241212 | 125000 | 5888746000 | 30050 | 29950 | 30050 | 29950 | 201 |
| 385 | 20241212 | 124900 | 5882717700 | 29950 | 30050 | 30050 | 29950 | 657 |
| 386 | 20241212 | 124800 | 5863008500 | 30000 | 30000 | 30050 | 30000 | 126 |
| 387 | 20241212 | 124700 | 5859228050 | 30000 | 30000 | 30050 | 30000 | 169 |
| 388 | 20241212 | 124600 | 5854152100 | 30000 | 30000 | 30050 | 30000 | 27 |
| 389 | 20241212 | 124500 | 5853341050 | 30000 | 30000 | 30050 | 30000 | 29 |
| 390 | 20241212 | 124400 | 5852470650 | 29950 | 30000 | 30050 | 29950 | 142 |
| 391 | 20241212 | 124300 | 5848209250 | 30000 | 30000 | 30050 | 30000 | 19 |
| 392 | 20241212 | 124200 | 5847638800 | 30000 | 30050 | 30050 | 29950 | 221 |
| 393 | 20241212 | 124100 | 5840998950 | 30000 | 30050 | 30050 | 30000 | 237 |
| 394 | 20241212 | 124000 | 5833888850 | 30000 | 30000 | 30050 | 30000 | 22 |
| 395 | 20241212 | 123900 | 5833228800 | 30000 | 30000 | 30000 | 29950 | 101 |
| 396 | 20241212 | 123800 | 5830198950 | 30000 | 30050 | 30050 | 30000 | 255 |
| 397 | 20241212 | 123700 | 5822547800 | 30100 | 30050 | 30100 | 30000 | 150 |
| 398 | 20241212 | 123600 | 5818039900 | 30000 | 30050 | 30050 | 30000 | 112 |
| 399 | 20241212 | 123500 | 5814674450 | 30050 | 29950 | 30050 | 29950 | 22 |
| 400 | 20241212 | 123400 | 5814014300 | 30000 | 29950 | 30000 | 29950 | 802 |
| 401 | 20241212 | 123300 | 5789955250 | 30000 | 29950 | 30000 | 29900 | 338 |
| 402 | 20241212 | 123200 | 5779832400 | 29900 | 29950 | 29950 | 29900 | 169 |
| 403 | 20241212 | 123100 | 5774771950 | 29900 | 29900 | 29950 | 29900 | 12 |
| 404 | 20241212 | 123000 | 5774412950 | 29900 | 29900 | 29950 | 29900 | 363 |
| 405 | 20241212 | 122900 | 5763559000 | 29950 | 29950 | 29950 | 29900 | 395 |
| 406 | 20241212 | 122800 | 5751730950 | 29950 | 29900 | 29950 | 29900 | 472 |
| 407 | 20241212 | 122700 | 5737598050 | 29900 | 29900 | 29950 | 29900 | 139 |
| 408 | 20241212 | 122600 | 5733435850 | 29900 | 29900 | 29950 | 29900 | 250 |
| 409 | 20241212 | 122500 | 5725960300 | 29950 | 29950 | 30000 | 29900 | 1485 |
| 410 | 20241212 | 122400 | 5681490450 | 29950 | 29950 | 30000 | 29950 | 128 |
| 411 | 20241212 | 122300 | 5677651100 | 29950 | 29950 | 30000 | 29950 | 219 |
| 412 | 20241212 | 122200 | 5671092000 | 29950 | 30000 | 30000 | 29950 | 853 |
| 413 | 20241212 | 122100 | 5645539250 | 29950 | 30000 | 30000 | 29950 | 265 |
| 414 | 20241212 | 122000 | 5637590050 | 30000 | 30050 | 30050 | 30000 | 39 |
| 415 | 20241212 | 121900 | 5636419300 | 30000 | 29950 | 30000 | 29950 | 183 |
| 416 | 20241212 | 121800 | 5630929450 | 29950 | 29950 | 29950 | 29950 | 23 |
| 417 | 20241212 | 121700 | 5630240600 | 29950 | 30050 | 30050 | 29950 | 285 |
| 418 | 20241212 | 121600 | 5621699800 | 30000 | 30050 | 30050 | 30000 | 81 |
| 419 | 20241212 | 121500 | 5619269350 | 30000 | 30000 | 30000 | 29950 | 33 |
| 420 | 20241212 | 121400 | 5618279500 | 29950 | 29950 | 30000 | 29950 | 180 |
| 421 | 20241212 | 121300 | 5612880450 | 29950 | 29950 | 30000 | 29950 | 48 |
| 422 | 20241212 | 121200 | 5611442250 | 29950 | 29950 | 30000 | 29950 | 115 |
| 423 | 20241212 | 121100 | 5607997750 | 29950 | 30000 | 30050 | 29950 | 242 |
| 424 | 20241212 | 121000 | 5600740300 | 30050 | 30050 | 30050 | 30000 | 388 |
| 425 | 20241212 | 120900 | 5589097900 | 30000 | 29950 | 30100 | 29950 | 309 |
| 426 | 20241212 | 120800 | 5579832100 | 29950 | 29950 | 29950 | 29950 | 158 |
| 427 | 20241212 | 120700 | 5575100000 | 30000 | 30000 | 30050 | 30000 | 351 |
| 428 | 20241212 | 120600 | 5564569800 | 30000 | 30100 | 30100 | 30000 | 454 |
| 429 | 20241212 | 120500 | 5550928200 | 30050 | 30050 | 30100 | 30050 | 40 |
| 430 | 20241212 | 120400 | 5549726100 | 30050 | 30100 | 30100 | 30050 | 130 |
| 431 | 20241212 | 120300 | 5545814200 | 30050 | 30050 | 30100 | 30050 | 332 |
| 432 | 20241212 | 120200 | 5535837350 | 30050 | 30100 | 30100 | 30050 | 200 |
| 433 | 20241212 | 120100 | 5529823300 | 30100 | 30100 | 30150 | 30050 | 52 |
| 434 | 20241212 | 120000 | 5528258350 | 30050 | 30000 | 30050 | 30000 | 1377 |
| 435 | 20241212 | 115900 | 5486904300 | 30000 | 30100 | 30100 | 30000 | 3546 |
| 436 | 20241212 | 115800 | 5380230850 | 30100 | 30150 | 30150 | 30100 | 2675 |
| 437 | 20241212 | 115700 | 5299711750 | 30150 | 30150 | 30150 | 30100 | 275 |
| 438 | 20241212 | 115600 | 5291421500 | 30150 | 30150 | 30150 | 30100 | 82 |
| 439 | 20241212 | 115500 | 5288952050 | 30100 | 30100 | 30150 | 30100 | 30 |
| 440 | 20241212 | 115400 | 5288048550 | 30100 | 30100 | 30150 | 30100 | 153 |
| 441 | 20241212 | 115300 | 5283443150 | 30100 | 30150 | 30150 | 30100 | 26 |
| 442 | 20241212 | 115200 | 5282659700 | 30100 | 30100 | 30150 | 30100 | 111 |
| 443 | 20241212 | 115100 | 5279316400 | 30150 | 30100 | 30150 | 30100 | 49 |
| 444 | 20241212 | 115000 | 5277840350 | 30100 | 30100 | 30150 | 30100 | 175 |
| 445 | 20241212 | 114900 | 5272571350 | 30100 | 30150 | 30150 | 30100 | 740 |
| 446 | 20241212 | 114800 | 5250295450 | 30100 | 30100 | 30150 | 30100 | 25 |
| 447 | 20241212 | 114700 | 5249542300 | 30200 | 30100 | 30200 | 30100 | 28 |
| 448 | 20241212 | 114600 | 5248697300 | 30150 | 30150 | 30200 | 30150 | 100 |
| 449 | 20241212 | 114500 | 5245681700 | 30150 | 30150 | 30200 | 30150 | 39 |
| 450 | 20241212 | 114400 | 5244504900 | 30150 | 30200 | 30200 | 30150 | 63 |
| 451 | 20241212 | 114300 | 5242602900 | 30150 | 30200 | 30200 | 30150 | 508 |
| 452 | 20241212 | 114200 | 5227286050 | 30200 | 30150 | 30250 | 30150 | 75 |
| 453 | 20241212 | 114100 | 5225022800 | 30200 | 30150 | 30200 | 30150 | 158 |
| 454 | 20241212 | 114000 | 5220253400 | 30150 | 30200 | 30200 | 30150 | 17 |
| 455 | 20241212 | 113900 | 5219740300 | 30150 | 30150 | 30200 | 30150 | 216 |
| 456 | 20241212 | 113800 | 5213218550 | 30200 | 30200 | 30200 | 30150 | 91 |
| 457 | 20241212 | 113700 | 5210472550 | 30200 | 30150 | 30200 | 30150 | 63 |
| 458 | 20241212 | 113600 | 5208573050 | 30200 | 30200 | 30200 | 30150 | 51 |
| 459 | 20241212 | 113500 | 5207033750 | 30200 | 30200 | 30250 | 30200 | 36 |
| 460 | 20241212 | 113400 | 5205945900 | 30200 | 30200 | 30200 | 30150 | 36 |
| 461 | 20241212 | 113300 | 5204859350 | 30250 | 30150 | 30250 | 30150 | 16 |
| 462 | 20241212 | 113200 | 5204375850 | 30150 | 30150 | 30200 | 30150 | 108 |
| 463 | 20241212 | 113100 | 5201114600 | 30150 | 30150 | 30200 | 30150 | 81 |
| 464 | 20241212 | 113000 | 5198669500 | 30150 | 30150 | 30150 | 30150 | 19 |
| 465 | 20241212 | 112900 | 5198096650 | 30150 | 30150 | 30200 | 30150 | 22 |
| 466 | 20241212 | 112800 | 5197433200 | 30150 | 30150 | 30250 | 30150 | 70 |
| 467 | 20241212 | 112700 | 5195318950 | 30150 | 30200 | 30200 | 30100 | 785 |
| 468 | 20241212 | 112600 | 5171647050 | 30150 | 30200 | 30200 | 30150 | 148 |
| 469 | 20241212 | 112500 | 5167181950 | 30150 | 30150 | 30200 | 30150 | 214 |
| 470 | 20241212 | 112400 | 5160724850 | 30200 | 30150 | 30200 | 30150 | 92 |
| 471 | 20241212 | 112300 | 5157948250 | 30150 | 30200 | 30200 | 30150 | 378 |
| 472 | 20241212 | 112200 | 5146533100 | 30200 | 30250 | 30250 | 30200 | 28 |
| 473 | 20241212 | 112100 | 5145686950 | 30200 | 30250 | 30250 | 30200 | 144 |
| 474 | 20241212 | 112000 | 5141332000 | 30250 | 30250 | 30250 | 30200 | 212 |
| 475 | 20241212 | 111900 | 5134929250 | 30200 | 30200 | 30200 | 30200 | 20 |
| 476 | 20241212 | 111800 | 5134325250 | 30200 | 30300 | 30300 | 30200 | 127 |
| 477 | 20241212 | 111700 | 5130488950 | 30250 | 30250 | 30300 | 30200 | 391 |
| 478 | 20241212 | 111600 | 5118669450 | 30300 | 30300 | 30300 | 30300 | 41 |
| 479 | 20241212 | 111500 | 5117427150 | 30300 | 30250 | 30350 | 30250 | 137 |
| 480 | 20241212 | 111400 | 5113276800 | 30250 | 30300 | 30300 | 30250 | 11 |
| 481 | 20241212 | 111300 | 5112943850 | 30250 | 30300 | 30350 | 30250 | 109 |
| 482 | 20241212 | 111200 | 5109639800 | 30250 | 30250 | 30300 | 30250 | 204 |
| 483 | 20241212 | 111100 | 5103468300 | 30200 | 30200 | 30200 | 30150 | 52 |
| 484 | 20241212 | 111000 | 5101897950 | 30200 | 30150 | 30200 | 30150 | 54 |
| 485 | 20241212 | 110900 | 5100267500 | 30150 | 30200 | 30200 | 30150 | 184 |
| 486 | 20241212 | 110800 | 5094712200 | 30150 | 30200 | 30200 | 30150 | 176 |
| 487 | 20241212 | 110700 | 5089397050 | 30200 | 30200 | 30250 | 30200 | 36 |
| 488 | 20241212 | 110600 | 5088309400 | 30200 | 30200 | 30250 | 30200 | 358 |
| 489 | 20241212 | 110500 | 5077497750 | 30200 | 30250 | 30250 | 30200 | 70 |
| 490 | 20241212 | 110400 | 5075380450 | 30250 | 30200 | 30250 | 30200 | 220 |
| 491 | 20241212 | 110300 | 5068726300 | 30200 | 30200 | 30250 | 30200 | 54 |
| 492 | 20241212 | 110200 | 5067095300 | 30250 | 30250 | 30250 | 30250 | 192 |
| 493 | 20241212 | 110100 | 5061287300 | 30250 | 30300 | 30300 | 30250 | 222 |
| 494 | 20241212 | 110000 | 5054560850 | 30300 | 30300 | 30350 | 30300 | 29 |
| 495 | 20241212 | 105900 | 5053681850 | 30300 | 30300 | 30350 | 30300 | 15 |
| 496 | 20241212 | 105800 | 5053227250 | 30300 | 30350 | 30350 | 30300 | 143 |
| 497 | 20241212 | 105700 | 5048894300 | 30300 | 30300 | 30300 | 30300 | 24 |
| 498 | 20241212 | 105600 | 5048167100 | 30250 | 30250 | 30300 | 30250 | 29 |
| 499 | 20241212 | 105500 | 5047289600 | 30250 | 30300 | 30300 | 30250 | 97 |
| 500 | 20241212 | 105400 | 5044351200 | 30250 | 30300 | 30300 | 30250 | 34 |
| 501 | 20241212 | 105300 | 5043321500 | 30300 | 30250 | 30350 | 30200 | 414 |
| 502 | 20241212 | 105200 | 5030797000 | 30300 | 30350 | 30400 | 30250 | 1275 |
| 503 | 20241212 | 105100 | 4992142050 | 30400 | 30350 | 30400 | 30300 | 553 |
| 504 | 20241212 | 105000 | 4975375700 | 30350 | 30400 | 30400 | 30350 | 399 |
| 505 | 20241212 | 104900 | 4963256250 | 30400 | 30400 | 30550 | 30400 | 464 |
| 506 | 20241212 | 104800 | 4949113500 | 30400 | 30400 | 30500 | 30350 | 858 |
| 507 | 20241212 | 104700 | 4923029800 | 30400 | 30500 | 30550 | 30400 | 444 |
| 508 | 20241212 | 104600 | 4909505550 | 30500 | 30500 | 30500 | 30450 | 971 |
| 509 | 20241212 | 104500 | 4879894650 | 30500 | 30550 | 30650 | 30500 | 1680 |
| 510 | 20241212 | 104400 | 4828542700 | 30500 | 30300 | 30550 | 30300 | 1666 |
| 511 | 20241212 | 104300 | 4777883350 | 30300 | 30350 | 30350 | 30300 | 893 |
| 512 | 20241212 | 104200 | 4750781500 | 30400 | 30400 | 30400 | 30350 | 45 |
| 513 | 20241212 | 104100 | 4749413650 | 30350 | 30350 | 30400 | 30350 | 131 |
| 514 | 20241212 | 104000 | 4745432200 | 30400 | 30350 | 30400 | 30350 | 207 |
| 515 | 20241212 | 103900 | 4739144550 | 30300 | 30200 | 30300 | 30200 | 1045 |
| 516 | 20241212 | 103800 | 4707499650 | 30200 | 30200 | 30250 | 30150 | 371 |
| 517 | 20241212 | 103700 | 4696300350 | 30200 | 30200 | 30250 | 30200 | 37 |
| 518 | 20241212 | 103600 | 4695182900 | 30200 | 30150 | 30200 | 30150 | 477 |
| 519 | 20241212 | 103500 | 4680795050 | 30200 | 30100 | 30200 | 30100 | 144 |
| 520 | 20241212 | 103400 | 4676451600 | 30100 | 30050 | 30150 | 30050 | 38 |
| 521 | 20241212 | 103300 | 4675308700 | 30000 | 30050 | 30100 | 30000 | 206 |
| 522 | 20241212 | 103200 | 4669113500 | 30000 | 30000 | 30050 | 29950 | 35 |
| 523 | 20241212 | 103100 | 4668063000 | 30000 | 30000 | 30000 | 29950 | 632 |
| 524 | 20241212 | 103000 | 4649103050 | 30000 | 30050 | 30050 | 30000 | 242 |
| 525 | 20241212 | 102900 | 4641842000 | 30000 | 30000 | 30050 | 29950 | 1349 |
| 526 | 20241212 | 102800 | 4601423550 | 30000 | 30000 | 30000 | 29950 | 348 |
| 527 | 20241212 | 102700 | 4590983600 | 30050 | 30000 | 30050 | 30000 | 36 |
| 528 | 20241212 | 102600 | 4589902800 | 30000 | 30000 | 30050 | 30000 | 1172 |
| 529 | 20241212 | 102500 | 4554730950 | 30000 | 30050 | 30100 | 30000 | 647 |
| 530 | 20241212 | 102400 | 4535298600 | 30050 | 30100 | 30100 | 30050 | 435 |
| 531 | 20241212 | 102300 | 4522205250 | 30100 | 30100 | 30150 | 30100 | 48 |
| 532 | 20241212 | 102200 | 4520759750 | 30100 | 30100 | 30150 | 30050 | 515 |
| 533 | 20241212 | 102100 | 4505258800 | 30100 | 30200 | 30200 | 30050 | 1304 |
| 534 | 20241212 | 102000 | 4466001900 | 30100 | 30200 | 30200 | 30100 | 923 |
| 535 | 20241212 | 101900 | 4438132300 | 30250 | 30200 | 30250 | 30200 | 250 |
| 536 | 20241212 | 101800 | 4430582250 | 30200 | 30200 | 30250 | 30200 | 49 |
| 537 | 20241212 | 101700 | 4429102400 | 30250 | 30200 | 30250 | 30200 | 233 |
| 538 | 20241212 | 101600 | 4422058800 | 30200 | 30150 | 30200 | 30150 | 354 |
| 539 | 20241212 | 101500 | 4411368100 | 30150 | 30200 | 30200 | 30150 | 1103 |
| 540 | 20241212 | 101400 | 4378060050 | 30200 | 30200 | 30250 | 30200 | 26 |
| 541 | 20241212 | 101300 | 4377274600 | 30200 | 30150 | 30200 | 30150 | 770 |
| 542 | 20241212 | 101200 | 4354023550 | 30100 | 30200 | 30200 | 30100 | 642 |
| 543 | 20241212 | 101100 | 4334670300 | 30150 | 30200 | 30250 | 30050 | 5874 |
| 544 | 20241212 | 101000 | 4157702850 | 30200 | 30150 | 30200 | 30150 | 611 |
| 545 | 20241212 | 100900 | 4139266950 | 30150 | 30150 | 30200 | 30150 | 752 |
| 546 | 20241212 | 100800 | 4116579900 | 30150 | 30200 | 30200 | 30100 | 944 |
| 547 | 20241212 | 100700 | 4088104300 | 30150 | 30100 | 30150 | 30100 | 502 |
| 548 | 20241212 | 100600 | 4072988800 | 30050 | 30100 | 30250 | 30050 | 848 |
| 549 | 20241212 | 100500 | 4047418750 | 30050 | 30050 | 30050 | 30000 | 525 |
| 550 | 20241212 | 100400 | 4031642550 | 30050 | 30150 | 30150 | 30000 | 1232 |
| 551 | 20241212 | 100300 | 3994599550 | 30150 | 30250 | 30300 | 30100 | 1612 |
| 552 | 20241212 | 100200 | 3945950200 | 30150 | 30100 | 30200 | 30100 | 565 |
| 553 | 20241212 | 100100 | 3928909100 | 30100 | 30250 | 30250 | 30100 | 1007 |
| 554 | 20241212 | 100000 | 3898529050 | 30150 | 30250 | 30400 | 30100 | 2761 |
| 555 | 20241212 | 095900 | 3815136200 | 30150 | 30200 | 30400 | 30150 | 1454 |
| 556 | 20241212 | 095800 | 3771145050 | 30250 | 30250 | 30250 | 30200 | 589 |
| 557 | 20241212 | 095700 | 3753339400 | 30250 | 30200 | 30250 | 30200 | 881 |
| 558 | 20241212 | 095600 | 3726716350 | 30200 | 30150 | 30250 | 30150 | 986 |
| 559 | 20241212 | 095500 | 3696974450 | 30150 | 30150 | 30200 | 30150 | 736 |
| 560 | 20241212 | 095400 | 3674779850 | 30150 | 30150 | 30250 | 30100 | 2157 |
| 561 | 20241212 | 095300 | 3609799750 | 30150 | 30150 | 30200 | 30100 | 685 |
| 562 | 20241212 | 095200 | 3589139000 | 30150 | 30150 | 30250 | 30100 | 1534 |
| 563 | 20241212 | 095100 | 3542846650 | 30200 | 30150 | 30200 | 30100 | 1095 |
| 564 | 20241212 | 095000 | 3509834500 | 30200 | 30200 | 30250 | 30150 | 568 |
| 565 | 20241212 | 094900 | 3492669100 | 30200 | 30300 | 30350 | 30200 | 926 |
| 566 | 20241212 | 094800 | 3464624150 | 30300 | 30100 | 30300 | 30100 | 1703 |
| 567 | 20241212 | 094700 | 3413177300 | 30100 | 29950 | 30150 | 29950 | 1566 |
| 568 | 20241212 | 094600 | 3366134450 | 29900 | 29950 | 29950 | 29900 | 298 |
| 569 | 20241212 | 094500 | 3357212250 | 29900 | 29900 | 30000 | 29800 | 1753 |
| 570 | 20241212 | 094400 | 3304826600 | 30000 | 30050 | 30050 | 29850 | 2921 |
| 571 | 20241212 | 094300 | 3217326600 | 30050 | 30150 | 30150 | 30050 | 1644 |
| 572 | 20241212 | 094200 | 3167853350 | 30100 | 30100 | 30150 | 30100 | 580 |
| 573 | 20241212 | 094100 | 3150394150 | 30100 | 30250 | 30250 | 30100 | 639 |
| 574 | 20241212 | 094000 | 3131125800 | 30200 | 30200 | 30250 | 30200 | 866 |
| 575 | 20241212 | 093900 | 3104972550 | 30200 | 30300 | 30300 | 30200 | 1416 |
| 576 | 20241212 | 093800 | 3062139400 | 30300 | 30250 | 30300 | 30250 | 80 |
| 577 | 20241212 | 093700 | 3059715850 | 30300 | 30300 | 30300 | 30250 | 1190 |
| 578 | 20241212 | 093600 | 3023668650 | 30300 | 30250 | 30300 | 30200 | 1751 |
| 579 | 20241212 | 093500 | 2970737700 | 30250 | 30350 | 30350 | 30250 | 1179 |
| 580 | 20241212 | 093400 | 2935028250 | 30350 | 30350 | 30400 | 30300 | 1210 |
| 581 | 20241212 | 093300 | 2898303800 | 30300 | 30550 | 30550 | 30300 | 2603 |
| 582 | 20241212 | 093200 | 2819134300 | 30550 | 30550 | 30550 | 30500 | 207 |
| 583 | 20241212 | 093100 | 2812814700 | 30600 | 30600 | 30600 | 30550 | 406 |
| 584 | 20241212 | 093000 | 2800391800 | 30600 | 30600 | 30600 | 30500 | 1559 |
| 585 | 20241212 | 092900 | 2752701650 | 30600 | 30500 | 30600 | 30500 | 1185 |
| 586 | 20241212 | 092800 | 2716519550 | 30500 | 30500 | 30550 | 30500 | 79 |
| 587 | 20241212 | 092700 | 2714107550 | 30550 | 30550 | 30600 | 30550 | 325 |
| 588 | 20241212 | 092600 | 2704178750 | 30550 | 30600 | 30600 | 30550 | 383 |
| 589 | 20241212 | 092500 | 2692460250 | 30550 | 30500 | 30550 | 30500 | 989 |
| 590 | 20241212 | 092400 | 2662287150 | 30500 | 30600 | 30600 | 30500 | 2063 |
| 591 | 20241212 | 092300 | 2599326100 | 30550 | 30700 | 30750 | 30550 | 1147 |
| 592 | 20241212 | 092200 | 2564152300 | 30750 | 30600 | 30750 | 30600 | 2538 |
| 593 | 20241212 | 092100 | 2486406400 | 30600 | 30550 | 30650 | 30550 | 894 |
| 594 | 20241212 | 092000 | 2459061400 | 30550 | 30650 | 30650 | 30500 | 3351 |
| 595 | 20241212 | 091900 | 2356673750 | 30600 | 30750 | 30750 | 30600 | 2100 |
| 596 | 20241212 | 091800 | 2292266550 | 30750 | 30800 | 30800 | 30750 | 538 |
| 597 | 20241212 | 091700 | 2275714000 | 30800 | 30750 | 30900 | 30700 | 809 |
| 598 | 20241212 | 091600 | 2250801050 | 30750 | 30650 | 30750 | 30650 | 1136 |
| 599 | 20241212 | 091500 | 2215956050 | 30700 | 30800 | 30850 | 30700 | 2426 |
| 600 | 20241212 | 091400 | 2141453950 | 30800 | 30700 | 30850 | 30700 | 1212 |
| 601 | 20241212 | 091300 | 2104178050 | 30700 | 30750 | 30800 | 30700 | 934 |
| 602 | 20241212 | 091200 | 2075487600 | 30700 | 30750 | 30800 | 30700 | 1671 |
| 603 | 20241212 | 091100 | 2024151050 | 30750 | 30900 | 31000 | 30750 | 1446 |
| 604 | 20241212 | 091000 | 1979552650 | 30950 | 31100 | 31100 | 30950 | 782 |
| 605 | 20241212 | 090900 | 1955296650 | 31000 | 31000 | 31100 | 30950 | 1973 |
| 606 | 20241212 | 090800 | 1894090000 | 31000 | 30800 | 31000 | 30800 | 1959 |
| 607 | 20241212 | 090700 | 1833602000 | 30800 | 31200 | 31200 | 30800 | 4145 |
| 608 | 20241212 | 090600 | 1704999750 | 31150 | 31050 | 31250 | 31050 | 2571 |
| 609 | 20241212 | 090500 | 1624809150 | 31050 | 31150 | 31200 | 31000 | 6400 |
| 610 | 20241212 | 090400 | 1425796800 | 31200 | 31200 | 31400 | 31150 | 6806 |
| 611 | 20241212 | 090300 | 1212784950 | 31300 | 31250 | 31400 | 31200 | 6529 |
| 612 | 20241212 | 090200 | 1008540750 | 31200 | 30900 | 31250 | 30900 | 6708 |
| 613 | 20241212 | 090100 | 800172950 | 30900 | 30750 | 31000 | 30700 | 8499 |
| 614 | 20241212 | 090000 | 537973000 | 30750 | 30600 | 30800 | 30350 | 17595 |