34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 192300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 3 | 20241212 | 192200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20241212 | 192100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20241212 | 192000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20241212 | 191900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20241212 | 191800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20241212 | 191700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20241212 | 191600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20241212 | 191500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20241212 | 191400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20241212 | 191300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20241212 | 191200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20241212 | 191100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20241212 | 191000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20241212 | 190900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20241212 | 190800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20241212 | 190700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20241212 | 190600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20241212 | 190500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20241212 | 190400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20241212 | 190300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20241212 | 190200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20241212 | 190100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20241212 | 190000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20241212 | 185900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20241212 | 185800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20241212 | 185700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20241212 | 185600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20241212 | 185500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20241212 | 185400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20241212 | 185300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 33 | 20241212 | 185200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20241212 | 185100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20241212 | 185000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20241212 | 184900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20241212 | 184800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20241212 | 184700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20241212 | 184600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20241212 | 184500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20241212 | 184400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20241212 | 184300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20241212 | 184200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20241212 | 184100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20241212 | 184000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20241212 | 183900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20241212 | 183800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20241212 | 183700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20241212 | 183600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20241212 | 183500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20241212 | 183400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20241212 | 183300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20241212 | 183200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20241212 | 183100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20241212 | 183000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20241212 | 182900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20241212 | 182800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20241212 | 182700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20241212 | 182600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20241212 | 182500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20241212 | 182400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20241212 | 182300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 63 | 20241212 | 182200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20241212 | 182100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20241212 | 182000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20241212 | 181900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20241212 | 181800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20241212 | 181700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20241212 | 181600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20241212 | 181500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20241212 | 181400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20241212 | 181300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20241212 | 181200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20241212 | 181100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20241212 | 181000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20241212 | 180900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20241212 | 180800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20241212 | 180700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20241212 | 180600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20241212 | 180500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20241212 | 180400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20241212 | 180300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20241212 | 180200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20241212 | 180100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20241212 | 180000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20241212 | 175900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20241212 | 175800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20241212 | 175700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20241212 | 175600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20241212 | 175500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20241212 | 175400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20241212 | 175300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 93 | 20241212 | 175200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20241212 | 175100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20241212 | 175000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20241212 | 174900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20241212 | 174800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20241212 | 174700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20241212 | 174600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20241212 | 174500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20241212 | 174400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20241212 | 174300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20241212 | 174200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20241212 | 174100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20241212 | 174000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20241212 | 173900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20241212 | 173800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20241212 | 173700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20241212 | 173600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20241212 | 173500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20241212 | 173400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20241212 | 173300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20241212 | 173200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20241212 | 173100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20241212 | 173000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20241212 | 172900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20241212 | 172800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20241212 | 172700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20241212 | 172600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20241212 | 172500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20241212 | 172400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20241212 | 172300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 123 | 20241212 | 172200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20241212 | 172100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20241212 | 172000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20241212 | 171900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20241212 | 171800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20241212 | 171700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20241212 | 171600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20241212 | 171500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20241212 | 171400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20241212 | 171300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20241212 | 171200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20241212 | 171100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20241212 | 171000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20241212 | 170900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20241212 | 170800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20241212 | 170700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20241212 | 170600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20241212 | 170500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20241212 | 170400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20241212 | 170300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20241212 | 170200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20241212 | 170100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20241212 | 170000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20241212 | 165900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20241212 | 165800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20241212 | 165700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20241212 | 165600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20241212 | 165500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20241212 | 165400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20241212 | 165300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 153 | 20241212 | 165200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20241212 | 165100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20241212 | 165000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20241212 | 164900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20241212 | 164800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20241212 | 164700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20241212 | 164600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20241212 | 164500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20241212 | 164400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20241212 | 164300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20241212 | 164200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20241212 | 164100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20241212 | 164000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20241212 | 163900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20241212 | 163800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20241212 | 163700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20241212 | 163600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20241212 | 163500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20241212 | 163400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20241212 | 163300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20241212 | 163200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20241212 | 163100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20241212 | 163000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20241212 | 162900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20241212 | 162800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20241212 | 162700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20241212 | 162600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20241212 | 162500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20241212 | 162400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20241212 | 162300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 183 | 20241212 | 162200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20241212 | 162100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20241212 | 162000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20241212 | 161900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20241212 | 161800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20241212 | 161700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20241212 | 161600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20241212 | 161500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20241212 | 161400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20241212 | 161300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20241212 | 161200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20241212 | 161100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20241212 | 161000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20241212 | 160900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20241212 | 160800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20241212 | 160700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20241212 | 160600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20241212 | 160500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20241212 | 160400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20241212 | 160300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20241212 | 160200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20241212 | 160100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20241212 | 160000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20241212 | 155900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20241212 | 155800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20241212 | 155700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20241212 | 155600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20241212 | 155500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20241212 | 155400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20241212 | 155300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 213 | 20241212 | 155200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20241212 | 155100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20241212 | 155000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20241212 | 154900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20241212 | 154800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20241212 | 154700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20241212 | 154600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20241212 | 154500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20241212 | 154400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20241212 | 154300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20241212 | 154200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20241212 | 154100 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20241212 | 154000 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20241212 | 153900 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20241212 | 153800 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20241212 | 153700 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20241212 | 153600 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20241212 | 153500 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20241212 | 153400 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20241212 | 153300 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20241212 | 153200 | 105406816650 | 33150 | 33150 | 33150 | 33150 | 715916 |
| 234 | 20241212 | 153100 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20241212 | 153000 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20241212 | 152900 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 237 | 20241212 | 152800 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 238 | 20241212 | 152700 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 239 | 20241212 | 152600 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 240 | 20241212 | 152500 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 241 | 20241212 | 152400 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 242 | 20241212 | 152300 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 243 | 20241212 | 152200 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 244 | 20241212 | 152100 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 245 | 20241212 | 152000 | 81674201250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 246 | 20241212 | 151900 | 81674201250 | 33450 | 33500 | 33500 | 33450 | 14945 |
| 247 | 20241212 | 151800 | 81174018850 | 33450 | 33450 | 33550 | 33450 | 16026 |
| 248 | 20241212 | 151700 | 80637378000 | 33500 | 33400 | 33550 | 33400 | 98668 |
| 249 | 20241212 | 151600 | 77333697800 | 33450 | 33400 | 33450 | 33400 | 10336 |
| 250 | 20241212 | 151500 | 76988009600 | 33450 | 33450 | 33450 | 33400 | 12172 |
| 251 | 20241212 | 151400 | 76581216550 | 33400 | 33400 | 33450 | 33400 | 2846 |
| 252 | 20241212 | 151300 | 76486118100 | 33400 | 33450 | 33450 | 33400 | 5950 |
| 253 | 20241212 | 151200 | 76287317600 | 33400 | 33450 | 33450 | 33350 | 25166 |
| 254 | 20241212 | 151100 | 75446772650 | 33400 | 33450 | 33500 | 33300 | 48816 |
| 255 | 20241212 | 151000 | 73814641650 | 33450 | 33450 | 33450 | 33400 | 7036 |
| 256 | 20241212 | 150900 | 73579367600 | 33450 | 33350 | 33450 | 33300 | 32037 |
| 257 | 20241212 | 150800 | 72510061650 | 33300 | 33300 | 33350 | 33250 | 32763 |
| 258 | 20241212 | 150700 | 71419151200 | 33300 | 33300 | 33350 | 33150 | 41155 |
| 259 | 20241212 | 150600 | 70049086200 | 33300 | 33150 | 33300 | 33100 | 42081 |
| 260 | 20241212 | 150500 | 68652284800 | 33150 | 33100 | 33150 | 33050 | 21832 |
| 261 | 20241212 | 150400 | 67929619050 | 33050 | 33050 | 33100 | 33000 | 12824 |
| 262 | 20241212 | 150300 | 67505695100 | 33050 | 33000 | 33050 | 32950 | 16812 |
| 263 | 20241212 | 150200 | 66950734950 | 33000 | 33000 | 33000 | 32950 | 1919 |
| 264 | 20241212 | 150100 | 66887464050 | 33000 | 32950 | 33000 | 32900 | 9947 |
| 265 | 20241212 | 150000 | 66559561700 | 32950 | 32900 | 32950 | 32900 | 4858 |
| 266 | 20241212 | 145900 | 66399669850 | 32950 | 32950 | 32950 | 32900 | 2209 |
| 267 | 20241212 | 145800 | 66326937900 | 32950 | 32950 | 32950 | 32900 | 5024 |
| 268 | 20241212 | 145700 | 66161428350 | 32950 | 32950 | 32950 | 32900 | 2167 |
| 269 | 20241212 | 145600 | 66090065500 | 32950 | 32950 | 32950 | 32900 | 3539 |
| 270 | 20241212 | 145500 | 65973491650 | 32950 | 32950 | 32950 | 32900 | 3990 |
| 271 | 20241212 | 145400 | 65842120450 | 32950 | 33000 | 33000 | 32900 | 6475 |
| 272 | 20241212 | 145300 | 65628794400 | 32950 | 32900 | 33000 | 32900 | 11626 |
| 273 | 20241212 | 145200 | 65245801100 | 32950 | 32850 | 32950 | 32800 | 11233 |
| 274 | 20241212 | 145100 | 64876406350 | 32800 | 32850 | 32900 | 32800 | 4736 |
| 275 | 20241212 | 145000 | 64720918200 | 32800 | 32850 | 32900 | 32800 | 3092 |
| 276 | 20241212 | 144900 | 64619372250 | 32850 | 32800 | 32850 | 32800 | 2874 |
| 277 | 20241212 | 144800 | 64525069150 | 32850 | 32800 | 32900 | 32800 | 2850 |
| 278 | 20241212 | 144700 | 64431448150 | 32800 | 32900 | 32900 | 32750 | 18227 |
| 279 | 20241212 | 144600 | 63832888200 | 32850 | 32850 | 32900 | 32800 | 12340 |
| 280 | 20241212 | 144500 | 63427594300 | 32800 | 32850 | 32850 | 32800 | 1861 |
| 281 | 20241212 | 144400 | 63366525600 | 32800 | 32800 | 32850 | 32800 | 1468 |
| 282 | 20241212 | 144300 | 63318333950 | 32850 | 32800 | 32850 | 32800 | 2345 |
| 283 | 20241212 | 144200 | 63241384500 | 32850 | 32850 | 32850 | 32800 | 4304 |
| 284 | 20241212 | 144100 | 63100037500 | 32850 | 32850 | 32850 | 32800 | 1236 |
| 285 | 20241212 | 144000 | 63059464450 | 32800 | 32850 | 32850 | 32800 | 1250 |
| 286 | 20241212 | 143900 | 63018431300 | 32800 | 32850 | 32850 | 32800 | 2196 |
| 287 | 20241212 | 143800 | 62946319450 | 32850 | 32800 | 32850 | 32750 | 7168 |
| 288 | 20241212 | 143700 | 62711262500 | 32750 | 32750 | 32800 | 32750 | 2224 |
| 289 | 20241212 | 143600 | 62638345550 | 32800 | 32800 | 32800 | 32750 | 1247 |
| 290 | 20241212 | 143500 | 62597492500 | 32800 | 32800 | 32800 | 32750 | 1112 |
| 291 | 20241212 | 143400 | 62561061650 | 32800 | 32800 | 32800 | 32750 | 1299 |
| 292 | 20241212 | 143300 | 62518495000 | 32750 | 32750 | 32800 | 32750 | 998 |
| 293 | 20241212 | 143200 | 62485799000 | 32800 | 32750 | 32800 | 32700 | 1526 |
| 294 | 20241212 | 143100 | 62435829550 | 32800 | 32750 | 32800 | 32700 | 2977 |
| 295 | 20241212 | 143000 | 62338376100 | 32750 | 32750 | 32750 | 32700 | 1066 |
| 296 | 20241212 | 142900 | 62303483700 | 32750 | 32750 | 32750 | 32700 | 1137 |
| 297 | 20241212 | 142800 | 62266279350 | 32750 | 32750 | 32750 | 32700 | 1756 |
| 298 | 20241212 | 142700 | 62208824150 | 32750 | 32750 | 32750 | 32700 | 1315 |
| 299 | 20241212 | 142600 | 62165789500 | 32750 | 32750 | 32750 | 32700 | 1438 |
| 300 | 20241212 | 142500 | 62118750300 | 32750 | 32750 | 32750 | 32700 | 1668 |
| 301 | 20241212 | 142400 | 62064184350 | 32700 | 32750 | 32800 | 32700 | 1126 |
| 302 | 20241212 | 142300 | 62027338900 | 32750 | 32750 | 32800 | 32700 | 3606 |
| 303 | 20241212 | 142200 | 61909300450 | 32750 | 32800 | 32800 | 32700 | 1648 |
| 304 | 20241212 | 142100 | 61855345750 | 32750 | 32750 | 32800 | 32750 | 2065 |
| 305 | 20241212 | 142000 | 61787702750 | 32800 | 32750 | 32800 | 32750 | 1569 |
| 306 | 20241212 | 141900 | 61736300200 | 32750 | 32750 | 32800 | 32700 | 6076 |
| 307 | 20241212 | 141800 | 61537303050 | 32700 | 32700 | 32750 | 32650 | 1465 |
| 308 | 20241212 | 141700 | 61489389950 | 32650 | 32700 | 32700 | 32650 | 2588 |
| 309 | 20241212 | 141600 | 61404820250 | 32650 | 32750 | 32750 | 32650 | 5183 |
| 310 | 20241212 | 141500 | 61235300450 | 32700 | 32700 | 32750 | 32700 | 725 |
| 311 | 20241212 | 141400 | 61211584700 | 32750 | 32700 | 32750 | 32650 | 1501 |
| 312 | 20241212 | 141300 | 61162488800 | 32700 | 32750 | 32750 | 32650 | 891 |
| 313 | 20241212 | 141200 | 61133351150 | 32700 | 32700 | 32750 | 32650 | 1529 |
| 314 | 20241212 | 141100 | 61083374400 | 32700 | 32650 | 32750 | 32650 | 3423 |
| 315 | 20241212 | 141000 | 60971483650 | 32650 | 32700 | 32700 | 32650 | 1152 |
| 316 | 20241212 | 140900 | 60933856800 | 32700 | 32750 | 32750 | 32650 | 4227 |
| 317 | 20241212 | 140800 | 60795721850 | 32700 | 32750 | 32750 | 32700 | 1086 |
| 318 | 20241212 | 140700 | 60760189300 | 32700 | 32800 | 32800 | 32700 | 1442 |
| 319 | 20241212 | 140600 | 60713003400 | 32750 | 32700 | 32800 | 32700 | 10167 |
| 320 | 20241212 | 140500 | 60380037850 | 32700 | 32650 | 32750 | 32650 | 6038 |
| 321 | 20241212 | 140400 | 60182594050 | 32650 | 32650 | 32700 | 32650 | 1510 |
| 322 | 20241212 | 140300 | 60133280050 | 32650 | 32650 | 32700 | 32650 | 1444 |
| 323 | 20241212 | 140200 | 60086130000 | 32650 | 32700 | 32700 | 32650 | 698 |
| 324 | 20241212 | 140100 | 60063316650 | 32650 | 32650 | 32700 | 32600 | 1832 |
| 325 | 20241212 | 140000 | 60003504100 | 32700 | 32650 | 32700 | 32600 | 3743 |
| 326 | 20241212 | 135900 | 59881316250 | 32650 | 32600 | 32650 | 32600 | 2766 |
| 327 | 20241212 | 135800 | 59791098350 | 32650 | 32650 | 32650 | 32600 | 3585 |
| 328 | 20241212 | 135700 | 59674129350 | 32650 | 32650 | 32700 | 32600 | 1706 |
| 329 | 20241212 | 135600 | 59618446250 | 32600 | 32700 | 32700 | 32600 | 6808 |
| 330 | 20241212 | 135500 | 59396292500 | 32650 | 32650 | 32700 | 32600 | 1833 |
| 331 | 20241212 | 135400 | 59336433600 | 32650 | 32600 | 32700 | 32600 | 3267 |
| 332 | 20241212 | 135300 | 59229809050 | 32650 | 32650 | 32650 | 32600 | 4729 |
| 333 | 20241212 | 135200 | 59075539000 | 32650 | 32650 | 32650 | 32600 | 9253 |
| 334 | 20241212 | 135100 | 58773757700 | 32650 | 32650 | 32650 | 32600 | 3930 |
| 335 | 20241212 | 135000 | 58645494950 | 32650 | 32650 | 32700 | 32600 | 8938 |
| 336 | 20241212 | 134900 | 58353728050 | 32650 | 32650 | 32650 | 32600 | 4825 |
| 337 | 20241212 | 134800 | 58196398600 | 32650 | 32650 | 32650 | 32600 | 2944 |
| 338 | 20241212 | 134700 | 58100373300 | 32600 | 32650 | 32650 | 32600 | 7209 |
| 339 | 20241212 | 134600 | 57865190450 | 32600 | 32650 | 32700 | 32600 | 22596 |
| 340 | 20241212 | 134500 | 57127887200 | 32650 | 32700 | 32700 | 32650 | 1475 |
| 341 | 20241212 | 134400 | 57079710500 | 32700 | 32800 | 32800 | 32650 | 16687 |
| 342 | 20241212 | 134300 | 56533560000 | 32750 | 32800 | 32800 | 32750 | 5393 |
| 343 | 20241212 | 134200 | 56356717550 | 32800 | 32800 | 32800 | 32750 | 2261 |
| 344 | 20241212 | 134100 | 56282588450 | 32800 | 32850 | 32850 | 32750 | 7360 |
| 345 | 20241212 | 134000 | 56041170950 | 32800 | 32850 | 32850 | 32800 | 1013 |
| 346 | 20241212 | 133900 | 56007924000 | 32800 | 32750 | 32850 | 32750 | 3662 |
| 347 | 20241212 | 133800 | 55887810450 | 32750 | 32700 | 32800 | 32700 | 7308 |
| 348 | 20241212 | 133700 | 55648406350 | 32700 | 32700 | 32750 | 32700 | 1282 |
| 349 | 20241212 | 133600 | 55606470500 | 32700 | 32700 | 32750 | 32650 | 2535 |
| 350 | 20241212 | 133500 | 55523612250 | 32750 | 32700 | 32750 | 32700 | 1317 |
| 351 | 20241212 | 133400 | 55480543750 | 32700 | 32750 | 32750 | 32650 | 3369 |
| 352 | 20241212 | 133300 | 55370378650 | 32700 | 32650 | 32700 | 32650 | 2134 |
| 353 | 20241212 | 133200 | 55300645000 | 32650 | 32700 | 32750 | 32650 | 3222 |
| 354 | 20241212 | 133100 | 55195329150 | 32700 | 32700 | 32750 | 32700 | 1755 |
| 355 | 20241212 | 133000 | 55137885550 | 32700 | 32650 | 32750 | 32650 | 2826 |
| 356 | 20241212 | 132900 | 55045478900 | 32700 | 32750 | 32800 | 32650 | 2603 |
| 357 | 20241212 | 132800 | 54960375250 | 32750 | 32650 | 32800 | 32650 | 4728 |
| 358 | 20241212 | 132700 | 54805746100 | 32650 | 32700 | 32750 | 32650 | 16317 |
| 359 | 20241212 | 132600 | 54272647550 | 32700 | 32750 | 32800 | 32700 | 2403 |
| 360 | 20241212 | 132500 | 54193991600 | 32750 | 32750 | 32800 | 32700 | 1612 |
| 361 | 20241212 | 132400 | 54141200100 | 32750 | 32750 | 32800 | 32700 | 1352 |
| 362 | 20241212 | 132300 | 54096922100 | 32750 | 32750 | 32800 | 32700 | 1772 |
| 363 | 20241212 | 132200 | 54038878150 | 32800 | 32800 | 32850 | 32750 | 2530 |
| 364 | 20241212 | 132100 | 53955911900 | 32800 | 32800 | 32850 | 32750 | 2734 |
| 365 | 20241212 | 132000 | 53866255900 | 32800 | 32850 | 32850 | 32750 | 1507 |
| 366 | 20241212 | 131900 | 53816862550 | 32850 | 32800 | 32850 | 32750 | 1060 |
| 367 | 20241212 | 131800 | 53782076700 | 32800 | 32800 | 32800 | 32750 | 530 |
| 368 | 20241212 | 131700 | 53764709950 | 32800 | 32750 | 32850 | 32750 | 2103 |
| 369 | 20241212 | 131600 | 53695735350 | 32800 | 32750 | 32800 | 32750 | 355 |
| 370 | 20241212 | 131500 | 53684097950 | 32750 | 32800 | 32800 | 32750 | 1338 |
| 371 | 20241212 | 131400 | 53640222050 | 32800 | 32750 | 32800 | 32750 | 891 |
| 372 | 20241212 | 131300 | 53611027950 | 32750 | 32800 | 32850 | 32750 | 1951 |
| 373 | 20241212 | 131200 | 53547040100 | 32800 | 32800 | 32850 | 32800 | 1797 |
| 374 | 20241212 | 131100 | 53488048250 | 32850 | 32850 | 32850 | 32800 | 2381 |
| 375 | 20241212 | 131000 | 53409898750 | 32800 | 32800 | 32850 | 32800 | 1126 |
| 376 | 20241212 | 130900 | 53372931600 | 32800 | 32850 | 32850 | 32800 | 1631 |
| 377 | 20241212 | 130800 | 53319381850 | 32850 | 32800 | 32850 | 32800 | 512 |
| 378 | 20241212 | 130700 | 53302565850 | 32850 | 32800 | 32850 | 32800 | 884 |
| 379 | 20241212 | 130600 | 53273547550 | 32850 | 32800 | 32850 | 32800 | 1023 |
| 380 | 20241212 | 130500 | 53239950650 | 32800 | 32800 | 32850 | 32750 | 1658 |
| 381 | 20241212 | 130400 | 53185580500 | 32800 | 32750 | 32800 | 32700 | 1969 |
| 382 | 20241212 | 130300 | 53121096500 | 32700 | 32750 | 32750 | 32700 | 1265 |
| 383 | 20241212 | 130200 | 53079724100 | 32750 | 32750 | 32800 | 32700 | 8743 |
| 384 | 20241212 | 130100 | 52793416650 | 32800 | 32800 | 32800 | 32750 | 1476 |
| 385 | 20241212 | 130000 | 52745017450 | 32750 | 32750 | 32800 | 32750 | 1785 |
| 386 | 20241212 | 125900 | 52686492450 | 32750 | 32800 | 32800 | 32750 | 232 |
| 387 | 20241212 | 125800 | 52678889000 | 32800 | 32850 | 32900 | 32750 | 2053 |
| 388 | 20241212 | 125700 | 52611504550 | 32800 | 32800 | 32850 | 32800 | 2927 |
| 389 | 20241212 | 125600 | 52515496550 | 32850 | 32850 | 32850 | 32800 | 1495 |
| 390 | 20241212 | 125500 | 52466401600 | 32850 | 32900 | 32900 | 32800 | 7760 |
| 391 | 20241212 | 125400 | 52211525250 | 32850 | 32850 | 32900 | 32850 | 1373 |
| 392 | 20241212 | 125300 | 52166414350 | 32800 | 32850 | 32900 | 32800 | 3436 |
| 393 | 20241212 | 125200 | 52053532500 | 32900 | 32850 | 32900 | 32850 | 316 |
| 394 | 20241212 | 125100 | 52043150250 | 32900 | 32900 | 32900 | 32850 | 2418 |
| 395 | 20241212 | 125000 | 51963603700 | 32900 | 32850 | 32900 | 32850 | 1359 |
| 396 | 20241212 | 124900 | 51918942900 | 32850 | 32900 | 32900 | 32850 | 554 |
| 397 | 20241212 | 124800 | 51900739600 | 32850 | 32900 | 32900 | 32850 | 949 |
| 398 | 20241212 | 124700 | 51869563600 | 32850 | 32900 | 32900 | 32800 | 1495 |
| 399 | 20241212 | 124600 | 51820426800 | 32850 | 32900 | 32900 | 32850 | 1213 |
| 400 | 20241212 | 124500 | 51780576900 | 32900 | 32800 | 32900 | 32800 | 2308 |
| 401 | 20241212 | 124400 | 51704750300 | 32850 | 32850 | 32850 | 32750 | 3626 |
| 402 | 20241212 | 124300 | 51585818000 | 32800 | 32750 | 32850 | 32750 | 2468 |
| 403 | 20241212 | 124200 | 51504854800 | 32750 | 32800 | 32800 | 32750 | 1555 |
| 404 | 20241212 | 124100 | 51453885400 | 32800 | 32850 | 32850 | 32750 | 4417 |
| 405 | 20241212 | 124000 | 51308924400 | 32800 | 32850 | 32850 | 32800 | 1928 |
| 406 | 20241212 | 123900 | 51245626500 | 32850 | 32850 | 32850 | 32800 | 1380 |
| 407 | 20241212 | 123800 | 51200310300 | 32800 | 32850 | 32850 | 32800 | 3163 |
| 408 | 20241212 | 123700 | 51096458100 | 32850 | 32800 | 32850 | 32800 | 486 |
| 409 | 20241212 | 123600 | 51080501750 | 32800 | 32850 | 32850 | 32800 | 1623 |
| 410 | 20241212 | 123500 | 51027239400 | 32850 | 32800 | 32850 | 32750 | 1113 |
| 411 | 20241212 | 123400 | 50990720500 | 32800 | 32750 | 32800 | 32750 | 1152 |
| 412 | 20241212 | 123300 | 50952946800 | 32800 | 32800 | 32850 | 32750 | 2082 |
| 413 | 20241212 | 123200 | 50884694800 | 32800 | 32750 | 32850 | 32700 | 2849 |
| 414 | 20241212 | 123100 | 50791319400 | 32750 | 32750 | 32800 | 32700 | 4317 |
| 415 | 20241212 | 123000 | 50649906650 | 32750 | 32800 | 32800 | 32750 | 3318 |
| 416 | 20241212 | 122900 | 50541155850 | 32800 | 32800 | 32800 | 32750 | 992 |
| 417 | 20241212 | 122800 | 50508644300 | 32750 | 32750 | 32800 | 32750 | 1933 |
| 418 | 20241212 | 122700 | 50445267950 | 32750 | 32750 | 32800 | 32750 | 2667 |
| 419 | 20241212 | 122600 | 50357917250 | 32750 | 32700 | 32800 | 32700 | 1330 |
| 420 | 20241212 | 122500 | 50314352750 | 32700 | 32850 | 32850 | 32700 | 3622 |
| 421 | 20241212 | 122400 | 50195665900 | 32800 | 32750 | 32800 | 32750 | 1748 |
| 422 | 20241212 | 122300 | 50138339550 | 32750 | 32800 | 32850 | 32750 | 1285 |
| 423 | 20241212 | 122200 | 50096185600 | 32800 | 32800 | 32850 | 32800 | 1473 |
| 424 | 20241212 | 122100 | 50047855900 | 32800 | 32800 | 32850 | 32800 | 4164 |
| 425 | 20241212 | 122000 | 49911206050 | 32800 | 32700 | 32800 | 32700 | 1969 |
| 426 | 20241212 | 121900 | 49846661150 | 32750 | 32800 | 32800 | 32700 | 5512 |
| 427 | 20241212 | 121800 | 49666057300 | 32800 | 32800 | 32800 | 32750 | 999 |
| 428 | 20241212 | 121700 | 49633319150 | 32800 | 32800 | 32800 | 32750 | 4775 |
| 429 | 20241212 | 121600 | 49476921250 | 32800 | 32750 | 32800 | 32700 | 3887 |
| 430 | 20241212 | 121500 | 49349659250 | 32750 | 32700 | 32750 | 32700 | 1792 |
| 431 | 20241212 | 121400 | 49291041100 | 32700 | 32650 | 32700 | 32600 | 504 |
| 432 | 20241212 | 121300 | 49274587450 | 32650 | 32650 | 32700 | 32600 | 3713 |
| 433 | 20241212 | 121200 | 49153382350 | 32600 | 32600 | 32700 | 32600 | 1917 |
| 434 | 20241212 | 121100 | 49090796550 | 32650 | 32700 | 32750 | 32650 | 3080 |
| 435 | 20241212 | 121000 | 48990170650 | 32650 | 32650 | 32700 | 32650 | 2615 |
| 436 | 20241212 | 120900 | 48904692000 | 32700 | 32650 | 32700 | 32600 | 3407 |
| 437 | 20241212 | 120800 | 48793491100 | 32600 | 32600 | 32650 | 32550 | 17799 |
| 438 | 20241212 | 120700 | 48213168100 | 32650 | 32600 | 32700 | 32600 | 8405 |
| 439 | 20241212 | 120600 | 47938934500 | 32600 | 32650 | 32650 | 32600 | 2623 |
| 440 | 20241212 | 120500 | 47853370800 | 32650 | 32700 | 32700 | 32600 | 5931 |
| 441 | 20241212 | 120400 | 47659661650 | 32650 | 32700 | 32700 | 32650 | 4151 |
| 442 | 20241212 | 120300 | 47524013800 | 32700 | 32700 | 32750 | 32650 | 5152 |
| 443 | 20241212 | 120200 | 47355708250 | 32650 | 32700 | 32700 | 32650 | 1081 |
| 444 | 20241212 | 120100 | 47320405400 | 32650 | 32750 | 32750 | 32650 | 3246 |
| 445 | 20241212 | 120000 | 47214296050 | 32700 | 32650 | 32800 | 32650 | 5968 |
| 446 | 20241212 | 115900 | 47019098950 | 32700 | 32700 | 32700 | 32650 | 8546 |
| 447 | 20241212 | 115800 | 46740057700 | 32700 | 32700 | 32700 | 32650 | 1059 |
| 448 | 20241212 | 115700 | 46705465250 | 32650 | 32600 | 32700 | 32600 | 11107 |
| 449 | 20241212 | 115600 | 46342753900 | 32650 | 32700 | 32700 | 32650 | 17321 |
| 450 | 20241212 | 115500 | 45776996650 | 32750 | 32700 | 32800 | 32700 | 5238 |
| 451 | 20241212 | 115400 | 45605627750 | 32750 | 32750 | 32800 | 32700 | 3157 |
| 452 | 20241212 | 115300 | 45502229400 | 32800 | 32800 | 32800 | 32750 | 833 |
| 453 | 20241212 | 115200 | 45474922150 | 32750 | 32750 | 32800 | 32700 | 376 |
| 454 | 20241212 | 115100 | 45462606650 | 32800 | 32750 | 32850 | 32750 | 1462 |
| 455 | 20241212 | 115000 | 45414674850 | 32750 | 32800 | 32800 | 32750 | 3972 |
| 456 | 20241212 | 114900 | 45284522150 | 32800 | 32750 | 32800 | 32750 | 3571 |
| 457 | 20241212 | 114800 | 45167532350 | 32750 | 32750 | 32800 | 32750 | 2943 |
| 458 | 20241212 | 114700 | 45071122100 | 32800 | 32800 | 32850 | 32800 | 3591 |
| 459 | 20241212 | 114600 | 44953305100 | 32800 | 32750 | 32850 | 32750 | 1792 |
| 460 | 20241212 | 114500 | 44894499250 | 32800 | 32800 | 32800 | 32750 | 882 |
| 461 | 20241212 | 114400 | 44865583300 | 32800 | 32850 | 32850 | 32750 | 3969 |
| 462 | 20241212 | 114300 | 44735426550 | 32800 | 32850 | 32850 | 32800 | 4886 |
| 463 | 20241212 | 114200 | 44575085750 | 32850 | 32800 | 32850 | 32800 | 1601 |
| 464 | 20241212 | 114100 | 44522517600 | 32800 | 32850 | 32850 | 32800 | 870 |
| 465 | 20241212 | 114000 | 44493939700 | 32850 | 32850 | 32850 | 32800 | 1262 |
| 466 | 20241212 | 113900 | 44452541950 | 32850 | 32850 | 32900 | 32800 | 5551 |
| 467 | 20241212 | 113800 | 44270259300 | 32850 | 32850 | 32850 | 32800 | 1661 |
| 468 | 20241212 | 113700 | 44215695800 | 32850 | 32900 | 32900 | 32850 | 8066 |
| 469 | 20241212 | 113600 | 43950590550 | 32900 | 32950 | 32950 | 32900 | 873 |
| 470 | 20241212 | 113500 | 43921843850 | 32950 | 32900 | 32950 | 32900 | 234 |
| 471 | 20241212 | 113400 | 43914143450 | 32950 | 32950 | 33000 | 32900 | 5315 |
| 472 | 20241212 | 113300 | 43739020450 | 32950 | 33000 | 33000 | 32950 | 604 |
| 473 | 20241212 | 113200 | 43719107100 | 32950 | 32950 | 33000 | 32950 | 844 |
| 474 | 20241212 | 113100 | 43691263600 | 33000 | 33000 | 33000 | 32950 | 4084 |
| 475 | 20241212 | 113000 | 43556504500 | 33000 | 33000 | 33000 | 32950 | 1569 |
| 476 | 20241212 | 112900 | 43504743850 | 33000 | 33000 | 33000 | 32950 | 2104 |
| 477 | 20241212 | 112800 | 43435333950 | 33000 | 32950 | 33000 | 32950 | 4186 |
| 478 | 20241212 | 112700 | 43297377750 | 32950 | 32900 | 32950 | 32900 | 1187 |
| 479 | 20241212 | 112600 | 43258305800 | 32900 | 32900 | 32900 | 32850 | 2794 |
| 480 | 20241212 | 112500 | 43166392750 | 32900 | 32850 | 32900 | 32850 | 2539 |
| 481 | 20241212 | 112400 | 43082916900 | 32900 | 32900 | 32900 | 32850 | 1595 |
| 482 | 20241212 | 112300 | 43030503200 | 32900 | 32900 | 32950 | 32900 | 2194 |
| 483 | 20241212 | 112200 | 42958311100 | 32900 | 32900 | 32950 | 32900 | 3444 |
| 484 | 20241212 | 112100 | 42844945750 | 32900 | 33000 | 33000 | 32900 | 2637 |
| 485 | 20241212 | 112000 | 42758059350 | 33000 | 32950 | 33000 | 32950 | 901 |
| 486 | 20241212 | 111900 | 42728361700 | 32950 | 32950 | 33000 | 32950 | 860 |
| 487 | 20241212 | 111800 | 42700005300 | 33000 | 32950 | 33000 | 32900 | 4527 |
| 488 | 20241212 | 111700 | 42550751900 | 32950 | 32950 | 33000 | 32950 | 996 |
| 489 | 20241212 | 111600 | 42517928400 | 32950 | 33000 | 33000 | 32950 | 4887 |
| 490 | 20241212 | 111500 | 42356734050 | 32950 | 32950 | 33000 | 32950 | 2288 |
| 491 | 20241212 | 111400 | 42281337850 | 32950 | 33000 | 33000 | 32950 | 1742 |
| 492 | 20241212 | 111300 | 42223900350 | 33000 | 33000 | 33000 | 32950 | 3932 |
| 493 | 20241212 | 111200 | 42094233500 | 32950 | 32950 | 33000 | 32900 | 1956 |
| 494 | 20241212 | 111100 | 42029754900 | 32950 | 32900 | 32950 | 32900 | 838 |
| 495 | 20241212 | 111000 | 42002154050 | 32900 | 32950 | 32950 | 32900 | 739 |
| 496 | 20241212 | 110900 | 41977809400 | 32900 | 32950 | 32950 | 32900 | 2257 |
| 497 | 20241212 | 110800 | 41903472900 | 32950 | 32950 | 33000 | 32900 | 6243 |
| 498 | 20241212 | 110700 | 41697736250 | 33000 | 33000 | 33000 | 32950 | 1259 |
| 499 | 20241212 | 110600 | 41656211150 | 32950 | 33000 | 33000 | 32950 | 799 |
| 500 | 20241212 | 110500 | 41629863450 | 33000 | 33000 | 33050 | 33000 | 3195 |
| 501 | 20241212 | 110400 | 41524403750 | 33050 | 33000 | 33050 | 33000 | 1141 |
| 502 | 20241212 | 110300 | 41486736650 | 33000 | 32950 | 33000 | 32950 | 1674 |
| 503 | 20241212 | 110200 | 41431527500 | 33000 | 33000 | 33050 | 32950 | 2919 |
| 504 | 20241212 | 110100 | 41335200850 | 33050 | 33000 | 33050 | 32950 | 5303 |
| 505 | 20241212 | 110000 | 41160201950 | 32950 | 33000 | 33000 | 32950 | 1446 |
| 506 | 20241212 | 105900 | 41112502100 | 33000 | 33000 | 33000 | 32950 | 1774 |
| 507 | 20241212 | 105800 | 41053989050 | 32950 | 33000 | 33000 | 32950 | 1836 |
| 508 | 20241212 | 105700 | 40993449650 | 33000 | 32950 | 33000 | 32950 | 1923 |
| 509 | 20241212 | 105600 | 40930085900 | 32950 | 32950 | 32950 | 32900 | 778 |
| 510 | 20241212 | 105500 | 40904464400 | 32900 | 32900 | 32950 | 32900 | 1769 |
| 511 | 20241212 | 105400 | 40846226050 | 32900 | 32950 | 32950 | 32900 | 1995 |
| 512 | 20241212 | 105300 | 40780559450 | 32950 | 32950 | 32950 | 32850 | 1697 |
| 513 | 20241212 | 105200 | 40724704950 | 32950 | 32950 | 33000 | 32850 | 11753 |
| 514 | 20241212 | 105100 | 40337753850 | 32950 | 32950 | 33000 | 32900 | 4006 |
| 515 | 20241212 | 105000 | 40205748050 | 32950 | 32950 | 32950 | 32900 | 3359 |
| 516 | 20241212 | 104900 | 40095090850 | 32950 | 32950 | 32950 | 32900 | 1785 |
| 517 | 20241212 | 104800 | 40036288600 | 32900 | 32950 | 32950 | 32900 | 737 |
| 518 | 20241212 | 104700 | 40012021150 | 32950 | 32950 | 32950 | 32900 | 1986 |
| 519 | 20241212 | 104600 | 39946585700 | 32950 | 32950 | 32950 | 32900 | 2095 |
| 520 | 20241212 | 104500 | 39877645400 | 32900 | 32900 | 32900 | 32850 | 1917 |
| 521 | 20241212 | 104400 | 39814579450 | 32900 | 32900 | 32900 | 32850 | 2659 |
| 522 | 20241212 | 104300 | 39727106800 | 32900 | 32850 | 32900 | 32800 | 3118 |
| 523 | 20241212 | 104200 | 39624627850 | 32900 | 32950 | 32950 | 32850 | 2220 |
| 524 | 20241212 | 104100 | 39551601450 | 32950 | 32850 | 32950 | 32850 | 1977 |
| 525 | 20241212 | 104000 | 39486594800 | 32900 | 32900 | 32950 | 32850 | 7626 |
| 526 | 20241212 | 103900 | 39235745250 | 32950 | 32900 | 32950 | 32850 | 9788 |
| 527 | 20241212 | 103800 | 38913718400 | 32900 | 32850 | 32900 | 32850 | 1381 |
| 528 | 20241212 | 103700 | 38868340900 | 32900 | 32900 | 32900 | 32850 | 2092 |
| 529 | 20241212 | 103600 | 38799605200 | 32850 | 32850 | 32900 | 32850 | 456 |
| 530 | 20241212 | 103500 | 38784612400 | 32850 | 32850 | 32900 | 32800 | 1848 |
| 531 | 20241212 | 103400 | 38723915300 | 32850 | 32900 | 32900 | 32800 | 4038 |
| 532 | 20241212 | 103300 | 38591279500 | 32850 | 32900 | 32900 | 32850 | 2092 |
| 533 | 20241212 | 103200 | 38522479900 | 32900 | 32800 | 32900 | 32750 | 6293 |
| 534 | 20241212 | 103100 | 38315873350 | 32800 | 32750 | 32800 | 32750 | 994 |
| 535 | 20241212 | 103000 | 38283294550 | 32800 | 32700 | 32800 | 32650 | 6291 |
| 536 | 20241212 | 102900 | 38077642500 | 32700 | 32650 | 32700 | 32650 | 486 |
| 537 | 20241212 | 102800 | 38061761650 | 32700 | 32700 | 32700 | 32650 | 858 |
| 538 | 20241212 | 102700 | 38033732350 | 32650 | 32700 | 32700 | 32650 | 1828 |
| 539 | 20241212 | 102600 | 37974040200 | 32650 | 32700 | 32700 | 32650 | 1208 |
| 540 | 20241212 | 102500 | 37934590500 | 32650 | 32650 | 32700 | 32600 | 4859 |
| 541 | 20241212 | 102400 | 37775941450 | 32700 | 32700 | 32700 | 32650 | 1376 |
| 542 | 20241212 | 102300 | 37730992450 | 32700 | 32650 | 32700 | 32650 | 3134 |
| 543 | 20241212 | 102200 | 37628551650 | 32700 | 32650 | 32700 | 32600 | 4140 |
| 544 | 20241212 | 102100 | 37493474050 | 32650 | 32650 | 32650 | 32600 | 10499 |
| 545 | 20241212 | 102000 | 37151138400 | 32600 | 32700 | 32700 | 32600 | 16529 |
| 546 | 20241212 | 101900 | 36611649100 | 32650 | 32750 | 32750 | 32650 | 7331 |
| 547 | 20241212 | 101800 | 36371933300 | 32750 | 32750 | 32800 | 32750 | 4811 |
| 548 | 20241212 | 101700 | 36214358200 | 32800 | 32900 | 32900 | 32750 | 12831 |
| 549 | 20241212 | 101600 | 35793482250 | 32900 | 32800 | 32900 | 32800 | 3105 |
| 550 | 20241212 | 101500 | 35691492650 | 32850 | 32850 | 32900 | 32800 | 2181 |
| 551 | 20241212 | 101400 | 35619915050 | 32850 | 32850 | 32900 | 32800 | 2226 |
| 552 | 20241212 | 101300 | 35546783150 | 32850 | 32900 | 32900 | 32800 | 3731 |
| 553 | 20241212 | 101200 | 35424321550 | 32900 | 32850 | 32900 | 32800 | 6603 |
| 554 | 20241212 | 101100 | 35207370950 | 32800 | 32800 | 32850 | 32800 | 4228 |
| 555 | 20241212 | 101000 | 35068605000 | 32800 | 32800 | 32900 | 32750 | 13579 |
| 556 | 20241212 | 100900 | 34623072750 | 32800 | 32850 | 32850 | 32800 | 2535 |
| 557 | 20241212 | 100800 | 34539872650 | 32800 | 32850 | 32850 | 32800 | 1853 |
| 558 | 20241212 | 100700 | 34479058250 | 32800 | 32850 | 32850 | 32800 | 5271 |
| 559 | 20241212 | 100600 | 34306106700 | 32850 | 32800 | 32850 | 32750 | 2267 |
| 560 | 20241212 | 100500 | 34231739500 | 32850 | 32850 | 32850 | 32750 | 6800 |
| 561 | 20241212 | 100400 | 34008532450 | 32850 | 32800 | 32850 | 32800 | 1739 |
| 562 | 20241212 | 100300 | 33951427350 | 32800 | 32800 | 32850 | 32800 | 6375 |
| 563 | 20241212 | 100200 | 33742267250 | 32850 | 32800 | 32850 | 32750 | 5143 |
| 564 | 20241212 | 100100 | 33573701900 | 32800 | 32800 | 32850 | 32750 | 3377 |
| 565 | 20241212 | 100000 | 33462943800 | 32850 | 32750 | 32850 | 32750 | 7709 |
| 566 | 20241212 | 095900 | 33210112100 | 32750 | 32800 | 32800 | 32750 | 3992 |
| 567 | 20241212 | 095800 | 33079272550 | 32750 | 32700 | 32800 | 32700 | 6613 |
| 568 | 20241212 | 095700 | 32862700900 | 32700 | 32700 | 32750 | 32600 | 9926 |
| 569 | 20241212 | 095600 | 32538563950 | 32750 | 32700 | 32750 | 32650 | 9646 |
| 570 | 20241212 | 095500 | 32223102400 | 32700 | 32650 | 32700 | 32600 | 7014 |
| 571 | 20241212 | 095400 | 31994095750 | 32650 | 32650 | 32700 | 32650 | 8587 |
| 572 | 20241212 | 095300 | 31713639700 | 32650 | 32700 | 32750 | 32650 | 6811 |
| 573 | 20241212 | 095200 | 31491045950 | 32700 | 32700 | 32750 | 32650 | 12127 |
| 574 | 20241212 | 095100 | 31094740700 | 32650 | 32800 | 32800 | 32650 | 9982 |
| 575 | 20241212 | 095000 | 30768046750 | 32800 | 32750 | 32800 | 32750 | 2988 |
| 576 | 20241212 | 094900 | 30670159600 | 32750 | 32750 | 32800 | 32700 | 8205 |
| 577 | 20241212 | 094800 | 30401485250 | 32750 | 32600 | 32800 | 32550 | 17875 |
| 578 | 20241212 | 094700 | 29817839850 | 32600 | 32600 | 32650 | 32550 | 16135 |
| 579 | 20241212 | 094600 | 29292175750 | 32550 | 32650 | 32700 | 32550 | 29301 |
| 580 | 20241212 | 094500 | 28336546200 | 32650 | 32650 | 32700 | 32650 | 8073 |
| 581 | 20241212 | 094400 | 28072886900 | 32600 | 32850 | 32900 | 32600 | 91642 |
| 582 | 20241212 | 094300 | 25069809250 | 32900 | 32900 | 32950 | 32850 | 11291 |
| 583 | 20241212 | 094200 | 24698337700 | 32900 | 32950 | 33000 | 32900 | 14714 |
| 584 | 20241212 | 094100 | 24213808450 | 32950 | 33000 | 33000 | 32950 | 3297 |
| 585 | 20241212 | 094000 | 24105155850 | 32950 | 33050 | 33050 | 32950 | 2374 |
| 586 | 20241212 | 093900 | 24026868900 | 33000 | 33000 | 33050 | 32950 | 7349 |
| 587 | 20241212 | 093800 | 23784517850 | 33000 | 33000 | 33050 | 32950 | 11240 |
| 588 | 20241212 | 093700 | 23413579800 | 33000 | 33100 | 33150 | 33000 | 12217 |
| 589 | 20241212 | 093600 | 23009854500 | 33100 | 33150 | 33150 | 33100 | 5742 |
| 590 | 20241212 | 093500 | 22819774550 | 33150 | 33200 | 33200 | 33150 | 9083 |
| 591 | 20241212 | 093400 | 22518538950 | 33200 | 33200 | 33200 | 33150 | 4343 |
| 592 | 20241212 | 093300 | 22374381900 | 33200 | 33150 | 33250 | 33150 | 12731 |
| 593 | 20241212 | 093200 | 21951813500 | 33150 | 33200 | 33200 | 33150 | 6351 |
| 594 | 20241212 | 093100 | 21741022500 | 33150 | 33150 | 33150 | 33100 | 5980 |
| 595 | 20241212 | 093000 | 21542799600 | 33150 | 33150 | 33250 | 33100 | 10414 |
| 596 | 20241212 | 092900 | 21197304900 | 33150 | 33250 | 33300 | 33050 | 23985 |
| 597 | 20241212 | 092800 | 20402106600 | 33250 | 33200 | 33250 | 33150 | 19686 |
| 598 | 20241212 | 092700 | 19747889150 | 33200 | 33150 | 33200 | 33100 | 11747 |
| 599 | 20241212 | 092600 | 19358526600 | 33150 | 33050 | 33150 | 32950 | 28076 |
| 600 | 20241212 | 092500 | 18430310400 | 33000 | 33050 | 33050 | 32950 | 10478 |
| 601 | 20241212 | 092400 | 18084494700 | 33050 | 33000 | 33050 | 33000 | 4069 |
| 602 | 20241212 | 092300 | 17950181550 | 33000 | 32900 | 33050 | 32850 | 25514 |
| 603 | 20241212 | 092200 | 17110285950 | 32900 | 32900 | 32950 | 32900 | 4050 |
| 604 | 20241212 | 092100 | 16976997050 | 32900 | 32950 | 33000 | 32850 | 31311 |
| 605 | 20241212 | 092000 | 15946382800 | 32950 | 33050 | 33050 | 32950 | 8273 |
| 606 | 20241212 | 091900 | 15673533450 | 33000 | 33000 | 33050 | 32950 | 11405 |
| 607 | 20241212 | 091800 | 15296927250 | 33000 | 33000 | 33050 | 32950 | 8080 |
| 608 | 20241212 | 091700 | 15030441700 | 33000 | 33000 | 33000 | 32900 | 7855 |
| 609 | 20241212 | 091600 | 14771622150 | 32950 | 32950 | 33000 | 32900 | 16603 |
| 610 | 20241212 | 091500 | 14224781150 | 32950 | 32850 | 32950 | 32850 | 11033 |
| 611 | 20241212 | 091400 | 13861561650 | 32900 | 32800 | 32950 | 32800 | 24422 |
| 612 | 20241212 | 091300 | 13059598600 | 32850 | 32850 | 32900 | 32800 | 13101 |
| 613 | 20241212 | 091200 | 12629238900 | 32850 | 33000 | 33050 | 32800 | 23477 |
| 614 | 20241212 | 091100 | 11856778650 | 33000 | 32900 | 33100 | 32900 | 11146 |
| 615 | 20241212 | 091000 | 11489222750 | 32850 | 32950 | 33000 | 32850 | 13324 |
| 616 | 20241212 | 090900 | 11050701500 | 32950 | 32900 | 33000 | 32850 | 13431 |
| 617 | 20241212 | 090800 | 10608824800 | 32900 | 32950 | 33050 | 32850 | 25098 |
| 618 | 20241212 | 090700 | 9782548250 | 32950 | 33100 | 33150 | 32800 | 60896 |
| 619 | 20241212 | 090600 | 7773645000 | 33150 | 33150 | 33200 | 33100 | 14659 |
| 620 | 20241212 | 090500 | 7287668550 | 33150 | 33300 | 33300 | 33150 | 35023 |
| 621 | 20241212 | 090400 | 6124274300 | 33300 | 33200 | 33300 | 33150 | 13463 |
| 622 | 20241212 | 090300 | 5676807050 | 33150 | 33200 | 33250 | 33100 | 21472 |
| 623 | 20241212 | 090200 | 4964338200 | 33150 | 33100 | 33200 | 33100 | 12690 |
| 624 | 20241212 | 090100 | 4543760150 | 33150 | 33100 | 33200 | 33000 | 30363 |
| 625 | 20241212 | 090000 | 3539085950 | 33050 | 33400 | 33450 | 33000 | 102844 |