34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 3 | 20241212 | 191600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20241212 | 191500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20241212 | 191400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20241212 | 191300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20241212 | 191200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20241212 | 191100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20241212 | 191000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20241212 | 190900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20241212 | 190800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20241212 | 190700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20241212 | 190600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20241212 | 190500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20241212 | 190400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20241212 | 190300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20241212 | 190200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20241212 | 190100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20241212 | 190000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20241212 | 185900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20241212 | 185800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20241212 | 185700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20241212 | 185600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20241212 | 185500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20241212 | 185400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20241212 | 185300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20241212 | 185200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20241212 | 185100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20241212 | 185000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20241212 | 184900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20241212 | 184800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20241212 | 184700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 33 | 20241212 | 184600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20241212 | 184500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20241212 | 184400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20241212 | 184300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20241212 | 184200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20241212 | 184100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20241212 | 184000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20241212 | 183900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20241212 | 183800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20241212 | 183700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20241212 | 183600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20241212 | 183500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20241212 | 183400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20241212 | 183300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20241212 | 183200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20241212 | 183100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20241212 | 183000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20241212 | 182900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20241212 | 182800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20241212 | 182700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20241212 | 182600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20241212 | 182500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20241212 | 182400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20241212 | 182300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20241212 | 182200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20241212 | 182100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20241212 | 182000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20241212 | 181900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20241212 | 181800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20241212 | 181700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 63 | 20241212 | 181600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20241212 | 181500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20241212 | 181400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20241212 | 181300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20241212 | 181200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20241212 | 181100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20241212 | 181000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20241212 | 180900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20241212 | 180800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20241212 | 180700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20241212 | 180600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20241212 | 180500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20241212 | 180400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20241212 | 180300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20241212 | 180200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20241212 | 180100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20241212 | 180000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20241212 | 175900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20241212 | 175800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20241212 | 175700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20241212 | 175600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20241212 | 175500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20241212 | 175400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20241212 | 175300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20241212 | 175200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20241212 | 175100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20241212 | 175000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20241212 | 174900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20241212 | 174800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20241212 | 174700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 93 | 20241212 | 174600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20241212 | 174500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20241212 | 174400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20241212 | 174300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20241212 | 174200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20241212 | 174100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20241212 | 174000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20241212 | 173900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20241212 | 173800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20241212 | 173700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20241212 | 173600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20241212 | 173500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20241212 | 173400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20241212 | 173300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20241212 | 173200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20241212 | 173100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20241212 | 173000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20241212 | 172900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20241212 | 172800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20241212 | 172700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20241212 | 172600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20241212 | 172500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20241212 | 172400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20241212 | 172300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20241212 | 172200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20241212 | 172100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20241212 | 172000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20241212 | 171900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20241212 | 171800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20241212 | 171700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 123 | 20241212 | 171600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20241212 | 171500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20241212 | 171400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20241212 | 171300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20241212 | 171200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20241212 | 171100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20241212 | 171000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20241212 | 170900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20241212 | 170800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20241212 | 170700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20241212 | 170600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20241212 | 170500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20241212 | 170400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20241212 | 170300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20241212 | 170200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20241212 | 170100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20241212 | 170000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20241212 | 165900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20241212 | 165800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20241212 | 165700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20241212 | 165600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20241212 | 165500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20241212 | 165400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20241212 | 165300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20241212 | 165200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20241212 | 165100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20241212 | 165000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20241212 | 164900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20241212 | 164800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20241212 | 164700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 153 | 20241212 | 164600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20241212 | 164500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20241212 | 164400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20241212 | 164300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20241212 | 164200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20241212 | 164100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20241212 | 164000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20241212 | 163900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20241212 | 163800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20241212 | 163700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20241212 | 163600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20241212 | 163500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20241212 | 163400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20241212 | 163300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20241212 | 163200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20241212 | 163100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20241212 | 163000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20241212 | 162900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20241212 | 162800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20241212 | 162700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20241212 | 162600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20241212 | 162500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20241212 | 162400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20241212 | 162300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20241212 | 162200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20241212 | 162100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20241212 | 162000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20241212 | 161900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20241212 | 161800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20241212 | 161700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 183 | 20241212 | 161600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20241212 | 161500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20241212 | 161400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20241212 | 161300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20241212 | 161200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20241212 | 161100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20241212 | 161000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20241212 | 160900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20241212 | 160800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20241212 | 160700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20241212 | 160600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20241212 | 160500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20241212 | 160400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20241212 | 160300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20241212 | 160200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20241212 | 160100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20241212 | 160000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20241212 | 155900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20241212 | 155800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20241212 | 155700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20241212 | 155600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20241212 | 155500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20241212 | 155400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20241212 | 155300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20241212 | 155200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20241212 | 155100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20241212 | 155000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20241212 | 154900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20241212 | 154800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20241212 | 154700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 213 | 20241212 | 154600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20241212 | 154500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20241212 | 154400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20241212 | 154300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20241212 | 154200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20241212 | 154100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20241212 | 154000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20241212 | 153900 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20241212 | 153800 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20241212 | 153700 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20241212 | 153600 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20241212 | 153500 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20241212 | 153400 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20241212 | 153300 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20241212 | 153200 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20241212 | 153100 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20241212 | 153000 | 45471686750 | 33450 | 33450 | 33450 | 33450 | 290573 |
| 230 | 20241212 | 152900 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20241212 | 152800 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20241212 | 152700 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20241212 | 152600 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20241212 | 152500 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20241212 | 152400 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20241212 | 152300 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20241212 | 152200 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20241212 | 152100 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20241212 | 152000 | 35752019900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20241212 | 151900 | 35752019900 | 33150 | 33150 | 33200 | 33100 | 2828 |
| 241 | 20241212 | 151800 | 35658243450 | 33150 | 33200 | 33250 | 33100 | 4857 |
| 242 | 20241212 | 151700 | 35497159800 | 33200 | 33200 | 33250 | 33200 | 4872 |
| 243 | 20241212 | 151600 | 35335368800 | 33250 | 33300 | 33300 | 33200 | 5502 |
| 244 | 20241212 | 151500 | 35152365600 | 33250 | 33300 | 33300 | 33250 | 4849 |
| 245 | 20241212 | 151400 | 34991040550 | 33250 | 33250 | 33300 | 33200 | 4207 |
| 246 | 20241212 | 151300 | 34851158550 | 33250 | 33250 | 33250 | 33200 | 2066 |
| 247 | 20241212 | 151200 | 34782482650 | 33250 | 33300 | 33300 | 33200 | 6328 |
| 248 | 20241212 | 151100 | 34572027700 | 33300 | 33250 | 33300 | 33200 | 3650 |
| 249 | 20241212 | 151000 | 34450649150 | 33250 | 33200 | 33300 | 33200 | 3289 |
| 250 | 20241212 | 150900 | 34341278200 | 33250 | 33250 | 33300 | 33200 | 2747 |
| 251 | 20241212 | 150800 | 34249930500 | 33200 | 33250 | 33300 | 33200 | 7378 |
| 252 | 20241212 | 150700 | 34004521100 | 33250 | 33250 | 33250 | 33200 | 1685 |
| 253 | 20241212 | 150600 | 33948529400 | 33200 | 33250 | 33250 | 33150 | 6219 |
| 254 | 20241212 | 150500 | 33742003250 | 33250 | 33250 | 33250 | 33200 | 5017 |
| 255 | 20241212 | 150400 | 33575387100 | 33250 | 33200 | 33300 | 33200 | 5277 |
| 256 | 20241212 | 150300 | 33399863500 | 33250 | 33200 | 33250 | 33150 | 5253 |
| 257 | 20241212 | 150200 | 33225398000 | 33200 | 33200 | 33200 | 33150 | 4506 |
| 258 | 20241212 | 150100 | 33075819650 | 33200 | 33200 | 33200 | 33150 | 2347 |
| 259 | 20241212 | 150000 | 32997946750 | 33150 | 33000 | 33150 | 33000 | 8381 |
| 260 | 20241212 | 145900 | 32720484450 | 33000 | 33050 | 33050 | 33000 | 1651 |
| 261 | 20241212 | 145800 | 32665941250 | 33050 | 33000 | 33050 | 32950 | 2309 |
| 262 | 20241212 | 145700 | 32589727100 | 32950 | 32950 | 33000 | 32950 | 2559 |
| 263 | 20241212 | 145600 | 32505296400 | 33000 | 33000 | 33000 | 32950 | 1453 |
| 264 | 20241212 | 145500 | 32457362500 | 33000 | 33000 | 33000 | 32900 | 4495 |
| 265 | 20241212 | 145400 | 32309219050 | 33000 | 33000 | 33000 | 32900 | 889 |
| 266 | 20241212 | 145300 | 32279932250 | 32900 | 32950 | 33000 | 32900 | 2012 |
| 267 | 20241212 | 145200 | 32213642050 | 32950 | 32950 | 33000 | 32900 | 3118 |
| 268 | 20241212 | 145100 | 32110876150 | 33000 | 32950 | 33000 | 32950 | 856 |
| 269 | 20241212 | 145000 | 32082650050 | 33000 | 33000 | 33000 | 32950 | 617 |
| 270 | 20241212 | 144900 | 32062298250 | 33000 | 32950 | 33000 | 32950 | 1097 |
| 271 | 20241212 | 144800 | 32026115000 | 33000 | 33000 | 33000 | 32950 | 1050 |
| 272 | 20241212 | 144700 | 31991482950 | 33000 | 33000 | 33000 | 32950 | 1455 |
| 273 | 20241212 | 144600 | 31943532650 | 33000 | 33000 | 33000 | 32950 | 1087 |
| 274 | 20241212 | 144500 | 31907694350 | 33000 | 33000 | 33000 | 32950 | 1622 |
| 275 | 20241212 | 144400 | 31854179900 | 33000 | 32950 | 33000 | 32900 | 4050 |
| 276 | 20241212 | 144300 | 31720726850 | 32950 | 32950 | 32950 | 32900 | 862 |
| 277 | 20241212 | 144200 | 31692336100 | 32900 | 32950 | 32950 | 32900 | 1315 |
| 278 | 20241212 | 144100 | 31649040450 | 32950 | 32950 | 32950 | 32900 | 577 |
| 279 | 20241212 | 144000 | 31630043050 | 32900 | 32950 | 32950 | 32900 | 620 |
| 280 | 20241212 | 143900 | 31609629700 | 32950 | 32950 | 32950 | 32900 | 1004 |
| 281 | 20241212 | 143800 | 31576582450 | 32950 | 32950 | 32950 | 32900 | 3066 |
| 282 | 20241212 | 143700 | 31475701850 | 32950 | 32950 | 32950 | 32900 | 767 |
| 283 | 20241212 | 143600 | 31450442000 | 32900 | 32950 | 32950 | 32900 | 765 |
| 284 | 20241212 | 143500 | 31425255000 | 32950 | 32950 | 32950 | 32900 | 537 |
| 285 | 20241212 | 143400 | 31407573950 | 32900 | 32950 | 32950 | 32900 | 820 |
| 286 | 20241212 | 143300 | 31380571200 | 32900 | 32900 | 32950 | 32900 | 1928 |
| 287 | 20241212 | 143200 | 31317095100 | 32950 | 32900 | 32950 | 32900 | 778 |
| 288 | 20241212 | 143100 | 31291473800 | 32950 | 32950 | 32950 | 32900 | 674 |
| 289 | 20241212 | 143000 | 31269294450 | 32950 | 32900 | 32950 | 32850 | 688 |
| 290 | 20241212 | 142900 | 31246652400 | 32850 | 32900 | 32950 | 32850 | 932 |
| 291 | 20241212 | 142800 | 31215990900 | 32950 | 32900 | 32950 | 32850 | 800 |
| 292 | 20241212 | 142700 | 31189659650 | 32900 | 32900 | 32950 | 32850 | 4011 |
| 293 | 20241212 | 142600 | 31057744350 | 32900 | 32900 | 32950 | 32900 | 806 |
| 294 | 20241212 | 142500 | 31031222750 | 32900 | 32950 | 32950 | 32850 | 720 |
| 295 | 20241212 | 142400 | 31007537400 | 32900 | 32900 | 32950 | 32850 | 1211 |
| 296 | 20241212 | 142300 | 30967694250 | 32900 | 32950 | 32950 | 32900 | 1109 |
| 297 | 20241212 | 142200 | 30931201600 | 32900 | 32900 | 32950 | 32850 | 840 |
| 298 | 20241212 | 142100 | 30903572300 | 32850 | 32900 | 32900 | 32850 | 2076 |
| 299 | 20241212 | 142000 | 30835294650 | 32850 | 32850 | 32900 | 32850 | 799 |
| 300 | 20241212 | 141900 | 30809021050 | 32850 | 32900 | 32900 | 32850 | 691 |
| 301 | 20241212 | 141800 | 30786305900 | 32900 | 32900 | 32900 | 32850 | 1042 |
| 302 | 20241212 | 141700 | 30752065250 | 32900 | 32900 | 32950 | 32850 | 902 |
| 303 | 20241212 | 141600 | 30722395850 | 32950 | 32950 | 32950 | 32900 | 817 |
| 304 | 20241212 | 141500 | 30695506350 | 32900 | 32900 | 32950 | 32900 | 1358 |
| 305 | 20241212 | 141400 | 30650792450 | 32950 | 32900 | 32950 | 32900 | 1205 |
| 306 | 20241212 | 141300 | 30611142400 | 32900 | 32950 | 32950 | 32900 | 601 |
| 307 | 20241212 | 141200 | 30591364450 | 32950 | 32950 | 32950 | 32900 | 376 |
| 308 | 20241212 | 141100 | 30578987350 | 32950 | 32950 | 32950 | 32900 | 522 |
| 309 | 20241212 | 141000 | 30561805550 | 32900 | 32950 | 32950 | 32900 | 1416 |
| 310 | 20241212 | 140900 | 30515217350 | 32900 | 32900 | 32950 | 32900 | 878 |
| 311 | 20241212 | 140800 | 30486317450 | 32900 | 32950 | 32950 | 32900 | 1024 |
| 312 | 20241212 | 140700 | 30452588350 | 32900 | 32900 | 32950 | 32900 | 671 |
| 313 | 20241212 | 140600 | 30430501650 | 32950 | 32850 | 32950 | 32850 | 2293 |
| 314 | 20241212 | 140500 | 30355057750 | 32900 | 32850 | 32900 | 32850 | 1105 |
| 315 | 20241212 | 140400 | 30318713150 | 32850 | 32850 | 32900 | 32850 | 591 |
| 316 | 20241212 | 140300 | 30299280850 | 32900 | 32950 | 32950 | 32850 | 367 |
| 317 | 20241212 | 140200 | 30287212900 | 32950 | 32850 | 32950 | 32850 | 2640 |
| 318 | 20241212 | 140100 | 30200362700 | 32850 | 32850 | 32900 | 32850 | 1407 |
| 319 | 20241212 | 140000 | 30154123150 | 32850 | 32850 | 32900 | 32850 | 410 |
| 320 | 20241212 | 135900 | 30140650050 | 32900 | 32850 | 32900 | 32850 | 668 |
| 321 | 20241212 | 135800 | 30118686600 | 32900 | 32850 | 32900 | 32850 | 750 |
| 322 | 20241212 | 135700 | 30094031400 | 32850 | 32900 | 32900 | 32850 | 522 |
| 323 | 20241212 | 135600 | 30076867300 | 32850 | 32850 | 32900 | 32850 | 368 |
| 324 | 20241212 | 135500 | 30064774850 | 32900 | 32850 | 32900 | 32850 | 201 |
| 325 | 20241212 | 135400 | 30058171750 | 32850 | 32900 | 32900 | 32850 | 568 |
| 326 | 20241212 | 135300 | 30039494850 | 32900 | 32850 | 32900 | 32850 | 468 |
| 327 | 20241212 | 135200 | 30024107950 | 32850 | 32900 | 32900 | 32850 | 823 |
| 328 | 20241212 | 135100 | 29997061100 | 32850 | 32850 | 32900 | 32800 | 842 |
| 329 | 20241212 | 135000 | 29969409300 | 32900 | 32800 | 32900 | 32800 | 2826 |
| 330 | 20241212 | 134900 | 29876685700 | 32800 | 32850 | 32900 | 32800 | 1801 |
| 331 | 20241212 | 134800 | 29817520350 | 32900 | 32850 | 32950 | 32850 | 665 |
| 332 | 20241212 | 134700 | 29795641800 | 32900 | 32900 | 32950 | 32850 | 1185 |
| 333 | 20241212 | 134600 | 29756677450 | 32900 | 32900 | 32950 | 32850 | 896 |
| 334 | 20241212 | 134500 | 29727201800 | 32950 | 32950 | 32950 | 32900 | 1493 |
| 335 | 20241212 | 134400 | 29678063300 | 32900 | 32950 | 32950 | 32900 | 764 |
| 336 | 20241212 | 134300 | 29652898250 | 32900 | 32950 | 32950 | 32900 | 545 |
| 337 | 20241212 | 134200 | 29634954250 | 32950 | 32850 | 32950 | 32850 | 816 |
| 338 | 20241212 | 134100 | 29608107550 | 32850 | 32900 | 32900 | 32850 | 1124 |
| 339 | 20241212 | 134000 | 29571155050 | 32900 | 32800 | 32900 | 32800 | 3188 |
| 340 | 20241212 | 133900 | 29466469650 | 32850 | 32800 | 32850 | 32750 | 331 |
| 341 | 20241212 | 133800 | 29455618100 | 32800 | 32800 | 32850 | 32750 | 596 |
| 342 | 20241212 | 133700 | 29436070700 | 32750 | 32800 | 32850 | 32750 | 1638 |
| 343 | 20241212 | 133600 | 29382348200 | 32750 | 32800 | 32800 | 32750 | 1034 |
| 344 | 20241212 | 133500 | 29348445450 | 32800 | 32800 | 32850 | 32750 | 1688 |
| 345 | 20241212 | 133400 | 29293119100 | 32850 | 32800 | 32850 | 32800 | 1021 |
| 346 | 20241212 | 133300 | 29259627600 | 32850 | 32800 | 32850 | 32800 | 1074 |
| 347 | 20241212 | 133200 | 29224382550 | 32800 | 32800 | 32850 | 32800 | 560 |
| 348 | 20241212 | 133100 | 29205993400 | 32800 | 32800 | 32850 | 32800 | 768 |
| 349 | 20241212 | 133000 | 29180773000 | 32800 | 32800 | 32850 | 32800 | 782 |
| 350 | 20241212 | 132900 | 29155101100 | 32800 | 32800 | 32850 | 32800 | 1817 |
| 351 | 20241212 | 132800 | 29095487600 | 32800 | 32800 | 32850 | 32800 | 667 |
| 352 | 20241212 | 132700 | 29073590850 | 32850 | 32800 | 32850 | 32800 | 399 |
| 353 | 20241212 | 132600 | 29060501500 | 32800 | 32800 | 32850 | 32800 | 276 |
| 354 | 20241212 | 132500 | 29051445100 | 32800 | 32800 | 32850 | 32800 | 509 |
| 355 | 20241212 | 132400 | 29034746300 | 32800 | 32750 | 32800 | 32750 | 479 |
| 356 | 20241212 | 132300 | 29019037500 | 32750 | 32750 | 32800 | 32750 | 627 |
| 357 | 20241212 | 132200 | 28998482600 | 32800 | 32750 | 32800 | 32750 | 374 |
| 358 | 20241212 | 132100 | 28986225500 | 32800 | 32850 | 32850 | 32750 | 705 |
| 359 | 20241212 | 132000 | 28963105100 | 32800 | 32750 | 32850 | 32750 | 1183 |
| 360 | 20241212 | 131900 | 28924310650 | 32800 | 32800 | 32850 | 32750 | 1746 |
| 361 | 20241212 | 131800 | 28867073300 | 32800 | 32800 | 32850 | 32800 | 1338 |
| 362 | 20241212 | 131700 | 28823186850 | 32800 | 32800 | 32850 | 32800 | 708 |
| 363 | 20241212 | 131600 | 28799944100 | 32850 | 32800 | 32900 | 32800 | 1324 |
| 364 | 20241212 | 131500 | 28756456700 | 32850 | 32850 | 32900 | 32850 | 1042 |
| 365 | 20241212 | 131400 | 28722220350 | 32850 | 32850 | 32900 | 32850 | 993 |
| 366 | 20241212 | 131300 | 28689592550 | 32850 | 32850 | 32900 | 32850 | 470 |
| 367 | 20241212 | 131200 | 28674147950 | 32800 | 32850 | 32900 | 32800 | 659 |
| 368 | 20241212 | 131100 | 28652501450 | 32850 | 32850 | 32900 | 32850 | 132 |
| 369 | 20241212 | 131000 | 28648165050 | 32800 | 32800 | 32850 | 32800 | 1293 |
| 370 | 20241212 | 130900 | 28605695500 | 32850 | 32850 | 32850 | 32800 | 470 |
| 371 | 20241212 | 130800 | 28590261150 | 32800 | 32800 | 32850 | 32800 | 499 |
| 372 | 20241212 | 130700 | 28573881450 | 32850 | 32850 | 32850 | 32800 | 1264 |
| 373 | 20241212 | 130600 | 28532406700 | 32850 | 32850 | 32900 | 32800 | 2186 |
| 374 | 20241212 | 130500 | 28460599350 | 32900 | 32900 | 32900 | 32850 | 544 |
| 375 | 20241212 | 130400 | 28442706150 | 32850 | 32950 | 32950 | 32850 | 415 |
| 376 | 20241212 | 130300 | 28429054000 | 32950 | 32900 | 32950 | 32850 | 1491 |
| 377 | 20241212 | 130200 | 28379959200 | 32950 | 32950 | 32950 | 32900 | 124 |
| 378 | 20241212 | 130100 | 28375879000 | 32900 | 32900 | 32950 | 32850 | 765 |
| 379 | 20241212 | 130000 | 28350694700 | 32900 | 32850 | 32900 | 32850 | 1099 |
| 380 | 20241212 | 125900 | 28314551550 | 32850 | 32900 | 32900 | 32850 | 243 |
| 381 | 20241212 | 125800 | 28306562500 | 32900 | 32850 | 32900 | 32850 | 422 |
| 382 | 20241212 | 125700 | 28292682750 | 32900 | 32900 | 32900 | 32850 | 961 |
| 383 | 20241212 | 125600 | 28261085450 | 32900 | 32950 | 32950 | 32850 | 858 |
| 384 | 20241212 | 125500 | 28232867700 | 32950 | 32950 | 32950 | 32900 | 992 |
| 385 | 20241212 | 125400 | 28200219800 | 32950 | 32950 | 32950 | 32900 | 471 |
| 386 | 20241212 | 125300 | 28184706500 | 32900 | 32900 | 32950 | 32900 | 1192 |
| 387 | 20241212 | 125200 | 28145482550 | 32900 | 32850 | 32950 | 32850 | 1367 |
| 388 | 20241212 | 125100 | 28100507350 | 32800 | 32750 | 32900 | 32750 | 3508 |
| 389 | 20241212 | 125000 | 27985363800 | 32750 | 32750 | 32800 | 32750 | 1020 |
| 390 | 20241212 | 124900 | 27951953150 | 32750 | 32800 | 32800 | 32700 | 3789 |
| 391 | 20241212 | 124800 | 27827863400 | 32800 | 32750 | 32800 | 32750 | 670 |
| 392 | 20241212 | 124700 | 27805900950 | 32800 | 32750 | 32800 | 32750 | 506 |
| 393 | 20241212 | 124600 | 27789314650 | 32750 | 32700 | 32800 | 32700 | 2208 |
| 394 | 20241212 | 124500 | 27716994800 | 32750 | 32750 | 32750 | 32700 | 1012 |
| 395 | 20241212 | 124400 | 27683863650 | 32700 | 32700 | 32750 | 32700 | 1150 |
| 396 | 20241212 | 124300 | 27646227850 | 32700 | 32750 | 32750 | 32700 | 378 |
| 397 | 20241212 | 124200 | 27633860050 | 32700 | 32750 | 32750 | 32700 | 927 |
| 398 | 20241212 | 124100 | 27603511700 | 32700 | 32750 | 32800 | 32700 | 487 |
| 399 | 20241212 | 124000 | 27587569400 | 32700 | 32700 | 32750 | 32700 | 1171 |
| 400 | 20241212 | 123900 | 27549255550 | 32700 | 32750 | 32750 | 32700 | 1738 |
| 401 | 20241212 | 123800 | 27492415750 | 32700 | 32750 | 32750 | 32700 | 833 |
| 402 | 20241212 | 123700 | 27465171900 | 32700 | 32700 | 32750 | 32700 | 1730 |
| 403 | 20241212 | 123600 | 27408584750 | 32700 | 32750 | 32800 | 32700 | 2709 |
| 404 | 20241212 | 123500 | 27319957500 | 32750 | 32750 | 32800 | 32700 | 2047 |
| 405 | 20241212 | 123400 | 27252906300 | 32750 | 32700 | 32800 | 32700 | 1056 |
| 406 | 20241212 | 123300 | 27218332000 | 32700 | 32800 | 32800 | 32700 | 1315 |
| 407 | 20241212 | 123200 | 27175273750 | 32800 | 32700 | 32800 | 32700 | 1288 |
| 408 | 20241212 | 123100 | 27133102300 | 32700 | 32700 | 32750 | 32650 | 1057 |
| 409 | 20241212 | 123000 | 27098541250 | 32700 | 32700 | 32750 | 32650 | 820 |
| 410 | 20241212 | 122900 | 27071737500 | 32700 | 32650 | 32700 | 32650 | 1783 |
| 411 | 20241212 | 122800 | 27013498600 | 32700 | 32700 | 32700 | 32650 | 678 |
| 412 | 20241212 | 122700 | 26991346400 | 32700 | 32600 | 32700 | 32600 | 1088 |
| 413 | 20241212 | 122600 | 26955824100 | 32600 | 32650 | 32650 | 32600 | 4421 |
| 414 | 20241212 | 122500 | 26811543100 | 32600 | 32700 | 32750 | 32600 | 16777 |
| 415 | 20241212 | 122400 | 26263712200 | 32700 | 32750 | 32750 | 32700 | 1687 |
| 416 | 20241212 | 122300 | 26208479600 | 32700 | 32700 | 32750 | 32700 | 1601 |
| 417 | 20241212 | 122200 | 26156060800 | 32750 | 32700 | 32750 | 32700 | 1589 |
| 418 | 20241212 | 122100 | 26104057950 | 32750 | 32700 | 32750 | 32700 | 582 |
| 419 | 20241212 | 122000 | 26085012500 | 32700 | 32750 | 32750 | 32700 | 892 |
| 420 | 20241212 | 121900 | 26055809750 | 32750 | 32650 | 32750 | 32650 | 6254 |
| 421 | 20241212 | 121800 | 25851279000 | 32700 | 32700 | 32700 | 32650 | 1188 |
| 422 | 20241212 | 121700 | 25812479250 | 32700 | 32700 | 32750 | 32650 | 8992 |
| 423 | 20241212 | 121600 | 25518469800 | 32700 | 32750 | 32800 | 32700 | 2390 |
| 424 | 20241212 | 121500 | 25440202200 | 32750 | 32800 | 32800 | 32700 | 4604 |
| 425 | 20241212 | 121400 | 25289461550 | 32750 | 32800 | 32800 | 32750 | 5798 |
| 426 | 20241212 | 121300 | 25099539500 | 32750 | 32800 | 32850 | 32750 | 10133 |
| 427 | 20241212 | 121200 | 24767172450 | 32800 | 32800 | 32850 | 32800 | 903 |
| 428 | 20241212 | 121100 | 24737541700 | 32850 | 32850 | 32850 | 32800 | 1519 |
| 429 | 20241212 | 121000 | 24687701200 | 32800 | 32850 | 32900 | 32800 | 3124 |
| 430 | 20241212 | 120900 | 24585078900 | 32850 | 32850 | 32900 | 32850 | 477 |
| 431 | 20241212 | 120800 | 24569397450 | 32850 | 32900 | 32900 | 32850 | 2764 |
| 432 | 20241212 | 120700 | 24478595050 | 32850 | 32900 | 32950 | 32850 | 17777 |
| 433 | 20241212 | 120600 | 23894087050 | 32900 | 32950 | 32950 | 32900 | 3299 |
| 434 | 20241212 | 120500 | 23785546550 | 32950 | 32950 | 33000 | 32900 | 823 |
| 435 | 20241212 | 120400 | 23758451800 | 32950 | 32950 | 33000 | 32900 | 971 |
| 436 | 20241212 | 120300 | 23726455450 | 32900 | 32950 | 33000 | 32900 | 2121 |
| 437 | 20241212 | 120200 | 23656556100 | 33000 | 33000 | 33050 | 32950 | 3469 |
| 438 | 20241212 | 120100 | 23542134700 | 32950 | 32950 | 33000 | 32950 | 2562 |
| 439 | 20241212 | 120000 | 23457702350 | 32950 | 32950 | 33000 | 32950 | 882 |
| 440 | 20241212 | 115900 | 23428608900 | 33000 | 33000 | 33050 | 32950 | 1774 |
| 441 | 20241212 | 115800 | 23370128350 | 32950 | 33000 | 33000 | 32950 | 716 |
| 442 | 20241212 | 115700 | 23346504550 | 32950 | 32950 | 33000 | 32950 | 349 |
| 443 | 20241212 | 115600 | 23335002900 | 33000 | 32950 | 33000 | 32900 | 2612 |
| 444 | 20241212 | 115500 | 23248917350 | 33000 | 32950 | 33000 | 32950 | 1590 |
| 445 | 20241212 | 115400 | 23196497550 | 32950 | 33000 | 33050 | 32950 | 1298 |
| 446 | 20241212 | 115300 | 23153698900 | 33000 | 32950 | 33000 | 32950 | 4012 |
| 447 | 20241212 | 115200 | 23021479850 | 33000 | 33050 | 33050 | 32950 | 903 |
| 448 | 20241212 | 115100 | 22991700400 | 33000 | 33000 | 33050 | 32950 | 1736 |
| 449 | 20241212 | 115000 | 22934346800 | 33000 | 32950 | 33050 | 32950 | 1335 |
| 450 | 20241212 | 114900 | 22890297200 | 32950 | 32950 | 33000 | 32950 | 653 |
| 451 | 20241212 | 114800 | 22868757500 | 32950 | 32950 | 33000 | 32900 | 4131 |
| 452 | 20241212 | 114700 | 22732633450 | 33000 | 33000 | 33050 | 33000 | 2091 |
| 453 | 20241212 | 114600 | 22663626250 | 33000 | 33050 | 33050 | 33000 | 1321 |
| 454 | 20241212 | 114500 | 22620032800 | 33050 | 33000 | 33050 | 32950 | 1545 |
| 455 | 20241212 | 114400 | 22569047850 | 33000 | 32950 | 33000 | 32950 | 1092 |
| 456 | 20241212 | 114300 | 22533028000 | 33000 | 32950 | 33000 | 32950 | 621 |
| 457 | 20241212 | 114200 | 22512565100 | 32950 | 33000 | 33000 | 32950 | 838 |
| 458 | 20241212 | 114100 | 22484926050 | 33000 | 32950 | 33000 | 32950 | 917 |
| 459 | 20241212 | 114000 | 22454673500 | 33000 | 32950 | 33000 | 32950 | 1872 |
| 460 | 20241212 | 113900 | 22392919550 | 32950 | 33000 | 33000 | 32950 | 545 |
| 461 | 20241212 | 113800 | 22374941300 | 32950 | 32950 | 33000 | 32950 | 2987 |
| 462 | 20241212 | 113700 | 22276514200 | 33000 | 32950 | 33000 | 32950 | 828 |
| 463 | 20241212 | 113600 | 22249199900 | 32950 | 32950 | 33000 | 32950 | 1069 |
| 464 | 20241212 | 113500 | 22213941000 | 32950 | 32950 | 33000 | 32950 | 2115 |
| 465 | 20241212 | 113400 | 22144182200 | 32950 | 33000 | 33000 | 32900 | 2963 |
| 466 | 20241212 | 113300 | 22046548450 | 33000 | 33000 | 33000 | 32900 | 10793 |
| 467 | 20241212 | 113200 | 21690906900 | 33000 | 33000 | 33000 | 32950 | 970 |
| 468 | 20241212 | 113100 | 21658911750 | 33050 | 33050 | 33050 | 33000 | 3494 |
| 469 | 20241212 | 113000 | 21543593200 | 33000 | 33050 | 33050 | 33000 | 216 |
| 470 | 20241212 | 112900 | 21536464700 | 33050 | 32950 | 33050 | 32950 | 2492 |
| 471 | 20241212 | 112800 | 21454300150 | 32950 | 33100 | 33100 | 32950 | 19200 |
| 472 | 20241212 | 112700 | 20820726650 | 33050 | 33050 | 33050 | 33000 | 4977 |
| 473 | 20241212 | 112600 | 20656254500 | 33050 | 33100 | 33150 | 33050 | 642 |
| 474 | 20241212 | 112500 | 20635010050 | 33100 | 33050 | 33100 | 33050 | 2755 |
| 475 | 20241212 | 112400 | 20543879750 | 33050 | 33100 | 33100 | 33000 | 11946 |
| 476 | 20241212 | 112300 | 20149059000 | 33100 | 33150 | 33200 | 33050 | 3823 |
| 477 | 20241212 | 112200 | 20022520000 | 33150 | 33100 | 33150 | 33050 | 2658 |
| 478 | 20241212 | 112100 | 19934518700 | 33050 | 33100 | 33100 | 33050 | 1461 |
| 479 | 20241212 | 112000 | 19886207800 | 33050 | 33100 | 33150 | 33050 | 7062 |
| 480 | 20241212 | 111900 | 19652520500 | 33100 | 33150 | 33150 | 33100 | 2249 |
| 481 | 20241212 | 111800 | 19578019550 | 33100 | 33150 | 33200 | 33100 | 3619 |
| 482 | 20241212 | 111700 | 19458046950 | 33150 | 33250 | 33350 | 33150 | 4317 |
| 483 | 20241212 | 111600 | 19314638500 | 33250 | 33350 | 33350 | 33250 | 1803 |
| 484 | 20241212 | 111500 | 19254603000 | 33300 | 33300 | 33350 | 33300 | 724 |
| 485 | 20241212 | 111400 | 19230493750 | 33300 | 33250 | 33300 | 33250 | 791 |
| 486 | 20241212 | 111300 | 19204155800 | 33250 | 33300 | 33300 | 33200 | 1327 |
| 487 | 20241212 | 111200 | 19160029500 | 33250 | 33250 | 33300 | 33250 | 254 |
| 488 | 20241212 | 111100 | 19151582650 | 33250 | 33250 | 33250 | 33200 | 416 |
| 489 | 20241212 | 111000 | 19137755500 | 33250 | 33200 | 33250 | 33200 | 1573 |
| 490 | 20241212 | 110900 | 19085502750 | 33250 | 33250 | 33250 | 33200 | 2116 |
| 491 | 20241212 | 110800 | 19015218200 | 33250 | 33300 | 33300 | 33200 | 3644 |
| 492 | 20241212 | 110700 | 18894051150 | 33300 | 33350 | 33400 | 33250 | 3240 |
| 493 | 20241212 | 110600 | 18786153700 | 33350 | 33350 | 33350 | 33300 | 1333 |
| 494 | 20241212 | 110500 | 18741732750 | 33350 | 33400 | 33400 | 33300 | 4502 |
| 495 | 20241212 | 110400 | 18591606100 | 33350 | 33400 | 33450 | 33350 | 633 |
| 496 | 20241212 | 110300 | 18570464100 | 33400 | 33400 | 33400 | 33350 | 1079 |
| 497 | 20241212 | 110200 | 18534425700 | 33400 | 33400 | 33400 | 33350 | 163 |
| 498 | 20241212 | 110100 | 18528987100 | 33350 | 33350 | 33400 | 33350 | 1447 |
| 499 | 20241212 | 110000 | 18480729450 | 33350 | 33350 | 33400 | 33350 | 3511 |
| 500 | 20241212 | 105900 | 18363621000 | 33350 | 33350 | 33400 | 33350 | 657 |
| 501 | 20241212 | 105800 | 18341687650 | 33400 | 33350 | 33400 | 33350 | 1421 |
| 502 | 20241212 | 105700 | 18294234850 | 33400 | 33350 | 33400 | 33300 | 1343 |
| 503 | 20241212 | 105600 | 18249462850 | 33350 | 33350 | 33400 | 33300 | 740 |
| 504 | 20241212 | 105500 | 18224783950 | 33350 | 33300 | 33350 | 33300 | 797 |
| 505 | 20241212 | 105400 | 18198207350 | 33350 | 33300 | 33350 | 33300 | 1002 |
| 506 | 20241212 | 105300 | 18164791450 | 33350 | 33250 | 33350 | 33250 | 1069 |
| 507 | 20241212 | 105200 | 18129190650 | 33300 | 33350 | 33350 | 33300 | 3024 |
| 508 | 20241212 | 105100 | 18028469950 | 33400 | 33300 | 33400 | 33300 | 1910 |
| 509 | 20241212 | 105000 | 17964771600 | 33300 | 33350 | 33450 | 33300 | 2473 |
| 510 | 20241212 | 104900 | 17882244350 | 33350 | 33400 | 33500 | 33350 | 918 |
| 511 | 20241212 | 104800 | 17851582650 | 33450 | 33400 | 33500 | 33400 | 5569 |
| 512 | 20241212 | 104700 | 17665278100 | 33450 | 33400 | 33450 | 33400 | 641 |
| 513 | 20241212 | 104600 | 17643844750 | 33450 | 33400 | 33450 | 33400 | 436 |
| 514 | 20241212 | 104500 | 17629280550 | 33450 | 33400 | 33450 | 33400 | 1427 |
| 515 | 20241212 | 104400 | 17581617750 | 33400 | 33350 | 33450 | 33350 | 281 |
| 516 | 20241212 | 104300 | 17572230100 | 33350 | 33400 | 33450 | 33350 | 1081 |
| 517 | 20241212 | 104200 | 17536139650 | 33400 | 33400 | 33450 | 33400 | 616 |
| 518 | 20241212 | 104100 | 17515551350 | 33450 | 33400 | 33450 | 33400 | 217 |
| 519 | 20241212 | 104000 | 17508294200 | 33450 | 33400 | 33450 | 33350 | 1006 |
| 520 | 20241212 | 103900 | 17474704150 | 33450 | 33400 | 33450 | 33400 | 454 |
| 521 | 20241212 | 103800 | 17459537500 | 33450 | 33500 | 33500 | 33300 | 4780 |
| 522 | 20241212 | 103700 | 17299936300 | 33500 | 33600 | 33600 | 33450 | 6954 |
| 523 | 20241212 | 103600 | 17066633050 | 33550 | 33450 | 33600 | 33450 | 7050 |
| 524 | 20241212 | 103500 | 16830321200 | 33450 | 33450 | 33500 | 33450 | 462 |
| 525 | 20241212 | 103400 | 16814848800 | 33500 | 33450 | 33550 | 33450 | 1304 |
| 526 | 20241212 | 103300 | 16771159200 | 33500 | 33500 | 33550 | 33450 | 1050 |
| 527 | 20241212 | 103200 | 16736003800 | 33500 | 33500 | 33550 | 33450 | 802 |
| 528 | 20241212 | 103100 | 16709134200 | 33500 | 33500 | 33550 | 33450 | 1869 |
| 529 | 20241212 | 103000 | 16646535750 | 33550 | 33550 | 33550 | 33500 | 1575 |
| 530 | 20241212 | 102900 | 16593717600 | 33500 | 33500 | 33550 | 33500 | 629 |
| 531 | 20241212 | 102800 | 16572626350 | 33550 | 33450 | 33550 | 33450 | 1241 |
| 532 | 20241212 | 102700 | 16531029650 | 33500 | 33450 | 33500 | 33450 | 585 |
| 533 | 20241212 | 102600 | 16511452150 | 33450 | 33450 | 33500 | 33450 | 1750 |
| 534 | 20241212 | 102500 | 16452862550 | 33450 | 33400 | 33500 | 33400 | 1363 |
| 535 | 20241212 | 102400 | 16407283800 | 33450 | 33400 | 33450 | 33350 | 2416 |
| 536 | 20241212 | 102300 | 16326563550 | 33400 | 33350 | 33450 | 33350 | 1810 |
| 537 | 20241212 | 102200 | 16266113850 | 33350 | 33350 | 33400 | 33350 | 1283 |
| 538 | 20241212 | 102100 | 16223280500 | 33350 | 33300 | 33400 | 33300 | 1178 |
| 539 | 20241212 | 102000 | 16183976250 | 33350 | 33300 | 33350 | 33300 | 4404 |
| 540 | 20241212 | 101900 | 16037221300 | 33350 | 33450 | 33500 | 33300 | 3451 |
| 541 | 20241212 | 101800 | 15922041850 | 33500 | 33550 | 33550 | 33450 | 2725 |
| 542 | 20241212 | 101700 | 15830670150 | 33600 | 33600 | 33700 | 33600 | 2483 |
| 543 | 20241212 | 101600 | 15747207650 | 33700 | 33650 | 33700 | 33650 | 2334 |
| 544 | 20241212 | 101500 | 15668611250 | 33700 | 33700 | 33750 | 33650 | 2054 |
| 545 | 20241212 | 101400 | 15599373650 | 33750 | 33750 | 33800 | 33700 | 3550 |
| 546 | 20241212 | 101300 | 15479529350 | 33700 | 33650 | 33750 | 33600 | 1560 |
| 547 | 20241212 | 101200 | 15426989700 | 33700 | 33750 | 33750 | 33650 | 1904 |
| 548 | 20241212 | 101100 | 15362823450 | 33750 | 33450 | 33750 | 33300 | 17442 |
| 549 | 20241212 | 101000 | 14777937600 | 33500 | 33500 | 33550 | 33500 | 4859 |
| 550 | 20241212 | 100900 | 14615082000 | 33550 | 33550 | 33550 | 33500 | 2639 |
| 551 | 20241212 | 100800 | 14526573700 | 33550 | 33500 | 33550 | 33450 | 1745 |
| 552 | 20241212 | 100700 | 14468110250 | 33500 | 33450 | 33550 | 33450 | 3514 |
| 553 | 20241212 | 100600 | 14350431300 | 33500 | 33400 | 33550 | 33400 | 2820 |
| 554 | 20241212 | 100500 | 14256040250 | 33400 | 33550 | 33550 | 33350 | 6965 |
| 555 | 20241212 | 100400 | 14022824850 | 33600 | 33600 | 33600 | 33500 | 6511 |
| 556 | 20241212 | 100300 | 13804552300 | 33600 | 33600 | 33600 | 33550 | 1583 |
| 557 | 20241212 | 100200 | 13751387000 | 33600 | 33550 | 33650 | 33550 | 4960 |
| 558 | 20241212 | 100100 | 13584720200 | 33600 | 33600 | 33650 | 33600 | 2776 |
| 559 | 20241212 | 100000 | 13491409250 | 33600 | 33650 | 33650 | 33550 | 4485 |
| 560 | 20241212 | 095900 | 13340722400 | 33600 | 33750 | 33750 | 33550 | 13848 |
| 561 | 20241212 | 095800 | 12874304050 | 33800 | 33800 | 33850 | 33700 | 10273 |
| 562 | 20241212 | 095700 | 12527220250 | 33850 | 33650 | 33950 | 33650 | 36173 |
| 563 | 20241212 | 095600 | 11303806500 | 33700 | 33450 | 33700 | 33400 | 22330 |
| 564 | 20241212 | 095500 | 10554424600 | 33400 | 33250 | 33450 | 33250 | 6026 |
| 565 | 20241212 | 095400 | 10353442200 | 33300 | 33200 | 33300 | 33150 | 1981 |
| 566 | 20241212 | 095300 | 10287589350 | 33200 | 33200 | 33250 | 33200 | 1428 |
| 567 | 20241212 | 095200 | 10240170400 | 33200 | 33200 | 33250 | 33150 | 3868 |
| 568 | 20241212 | 095100 | 10111803000 | 33200 | 33250 | 33250 | 33150 | 2261 |
| 569 | 20241212 | 095000 | 10036728550 | 33200 | 33200 | 33250 | 33200 | 2645 |
| 570 | 20241212 | 094900 | 9948878700 | 33200 | 33200 | 33250 | 33150 | 3764 |
| 571 | 20241212 | 094800 | 9823910000 | 33250 | 33250 | 33300 | 33200 | 2451 |
| 572 | 20241212 | 094700 | 9742444900 | 33250 | 33150 | 33250 | 33050 | 7615 |
| 573 | 20241212 | 094600 | 9490150300 | 33100 | 33100 | 33100 | 33050 | 2137 |
| 574 | 20241212 | 094500 | 9419424600 | 33100 | 33150 | 33150 | 33100 | 2969 |
| 575 | 20241212 | 094400 | 9321138350 | 33150 | 33250 | 33250 | 33100 | 9727 |
| 576 | 20241212 | 094300 | 8998707800 | 33250 | 33250 | 33300 | 33200 | 5449 |
| 577 | 20241212 | 094200 | 8817490950 | 33250 | 33200 | 33250 | 33200 | 2129 |
| 578 | 20241212 | 094100 | 8746797950 | 33200 | 33300 | 33300 | 33200 | 6769 |
| 579 | 20241212 | 094000 | 8521801050 | 33300 | 33300 | 33300 | 33250 | 1610 |
| 580 | 20241212 | 093900 | 8468198350 | 33250 | 33250 | 33300 | 33250 | 825 |
| 581 | 20241212 | 093800 | 8440751950 | 33250 | 33200 | 33300 | 33200 | 1779 |
| 582 | 20241212 | 093700 | 8381573400 | 33200 | 33300 | 33300 | 33200 | 2920 |
| 583 | 20241212 | 093600 | 8284468500 | 33250 | 33350 | 33400 | 33250 | 7028 |
| 584 | 20241212 | 093500 | 8050383500 | 33400 | 33450 | 33450 | 33350 | 3016 |
| 585 | 20241212 | 093400 | 7949640200 | 33450 | 33450 | 33500 | 33300 | 11990 |
| 586 | 20241212 | 093300 | 7549113600 | 33500 | 33450 | 33500 | 33400 | 1632 |
| 587 | 20241212 | 093200 | 7494505850 | 33450 | 33450 | 33550 | 33400 | 7625 |
| 588 | 20241212 | 093100 | 7239117500 | 33500 | 33400 | 33500 | 33400 | 7376 |
| 589 | 20241212 | 093000 | 6992265200 | 33400 | 33350 | 33450 | 33350 | 5894 |
| 590 | 20241212 | 092900 | 6795568850 | 33300 | 33300 | 33350 | 33300 | 2751 |
| 591 | 20241212 | 092800 | 6703929600 | 33300 | 33350 | 33400 | 33300 | 3725 |
| 592 | 20241212 | 092700 | 6579742750 | 33350 | 33350 | 33400 | 33350 | 2744 |
| 593 | 20241212 | 092600 | 6488203250 | 33400 | 33400 | 33400 | 33350 | 2803 |
| 594 | 20241212 | 092500 | 6394668900 | 33400 | 33350 | 33400 | 33300 | 3325 |
| 595 | 20241212 | 092400 | 6283773350 | 33350 | 33300 | 33350 | 33250 | 4319 |
| 596 | 20241212 | 092300 | 6140028300 | 33300 | 33400 | 33400 | 33250 | 4119 |
| 597 | 20241212 | 092200 | 6002819950 | 33350 | 33350 | 33400 | 33300 | 3393 |
| 598 | 20241212 | 092100 | 5889657150 | 33400 | 33300 | 33400 | 33300 | 6664 |
| 599 | 20241212 | 092000 | 5667561700 | 33300 | 33350 | 33400 | 33300 | 3574 |
| 600 | 20241212 | 091900 | 5548436400 | 33350 | 33350 | 33400 | 33300 | 5163 |
| 601 | 20241212 | 091800 | 5376261100 | 33350 | 33300 | 33400 | 33300 | 4857 |
| 602 | 20241212 | 091700 | 5214408000 | 33350 | 33450 | 33450 | 33300 | 3922 |
| 603 | 20241212 | 091600 | 5083551000 | 33400 | 33450 | 33450 | 33300 | 6544 |
| 604 | 20241212 | 091500 | 4865076400 | 33450 | 33400 | 33500 | 33400 | 6547 |
| 605 | 20241212 | 091400 | 4646116050 | 33400 | 33250 | 33450 | 33250 | 9206 |
| 606 | 20241212 | 091300 | 4338978950 | 33200 | 33100 | 33200 | 33050 | 15730 |
| 607 | 20241212 | 091200 | 3818462450 | 33100 | 33100 | 33150 | 33050 | 4307 |
| 608 | 20241212 | 091100 | 3675915500 | 33100 | 33000 | 33150 | 33000 | 12965 |
| 609 | 20241212 | 091000 | 3247337850 | 33000 | 33000 | 33000 | 32950 | 2632 |
| 610 | 20241212 | 090900 | 3160541200 | 33000 | 33000 | 33000 | 32950 | 2326 |
| 611 | 20241212 | 090800 | 3083835950 | 32950 | 33050 | 33050 | 32950 | 8974 |
| 612 | 20241212 | 090700 | 2787766800 | 33050 | 33000 | 33050 | 33000 | 5445 |
| 613 | 20241212 | 090600 | 2607926900 | 33050 | 33000 | 33050 | 33000 | 1880 |
| 614 | 20241212 | 090500 | 2545861950 | 33000 | 33050 | 33050 | 33000 | 3912 |
| 615 | 20241212 | 090400 | 2416717000 | 33000 | 33000 | 33050 | 32900 | 5849 |
| 616 | 20241212 | 090300 | 2223821550 | 33000 | 32950 | 33000 | 32850 | 6307 |
| 617 | 20241212 | 090200 | 2016131000 | 32950 | 33000 | 33050 | 32850 | 12537 |
| 618 | 20241212 | 090100 | 1603102450 | 33050 | 33000 | 33100 | 32900 | 10219 |
| 619 | 20241212 | 090000 | 1266039650 | 33000 | 33200 | 33250 | 32900 | 36708 |