32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 185200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 3 | 20241212 | 185100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20241212 | 185000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20241212 | 184900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20241212 | 184800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20241212 | 184700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20241212 | 184600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20241212 | 184500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20241212 | 184400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20241212 | 184300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20241212 | 184200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20241212 | 184100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20241212 | 184000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20241212 | 183900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20241212 | 183800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20241212 | 183700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20241212 | 183600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20241212 | 183500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20241212 | 183400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20241212 | 183300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20241212 | 183200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20241212 | 183100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20241212 | 183000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20241212 | 182900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20241212 | 182800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20241212 | 182700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20241212 | 182600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20241212 | 182500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20241212 | 182400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20241212 | 182300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20241212 | 182200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 33 | 20241212 | 182100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20241212 | 182000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20241212 | 181900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20241212 | 181800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20241212 | 181700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20241212 | 181600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20241212 | 181500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20241212 | 181400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20241212 | 181300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20241212 | 181200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20241212 | 181100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20241212 | 181000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20241212 | 180900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20241212 | 180800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20241212 | 180700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20241212 | 180600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20241212 | 180500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20241212 | 180400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20241212 | 180300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20241212 | 180200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20241212 | 180100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20241212 | 180000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20241212 | 175900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20241212 | 175800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20241212 | 175700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20241212 | 175600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20241212 | 175500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20241212 | 175400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20241212 | 175300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20241212 | 175200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 63 | 20241212 | 175100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20241212 | 175000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20241212 | 174900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20241212 | 174800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20241212 | 174700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20241212 | 174600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20241212 | 174500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20241212 | 174400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20241212 | 174300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20241212 | 174200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20241212 | 174100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20241212 | 174000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20241212 | 173900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20241212 | 173800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20241212 | 173700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20241212 | 173600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20241212 | 173500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20241212 | 173400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20241212 | 173300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20241212 | 173200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20241212 | 173100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20241212 | 173000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20241212 | 172900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20241212 | 172800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20241212 | 172700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20241212 | 172600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20241212 | 172500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20241212 | 172400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20241212 | 172300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20241212 | 172200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 93 | 20241212 | 172100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20241212 | 172000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20241212 | 171900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20241212 | 171800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20241212 | 171700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20241212 | 171600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20241212 | 171500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20241212 | 171400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20241212 | 171300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20241212 | 171200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20241212 | 171100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20241212 | 171000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20241212 | 170900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20241212 | 170800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20241212 | 170700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20241212 | 170600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20241212 | 170500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20241212 | 170400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20241212 | 170300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20241212 | 170200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20241212 | 170100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20241212 | 170000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20241212 | 165900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20241212 | 165800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20241212 | 165700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20241212 | 165600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20241212 | 165500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20241212 | 165400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20241212 | 165300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20241212 | 165200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 123 | 20241212 | 165100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20241212 | 165000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20241212 | 164900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20241212 | 164800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20241212 | 164700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20241212 | 164600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20241212 | 164500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20241212 | 164400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20241212 | 164300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20241212 | 164200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20241212 | 164100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20241212 | 164000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20241212 | 163900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20241212 | 163800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20241212 | 163700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20241212 | 163600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20241212 | 163500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20241212 | 163400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20241212 | 163300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20241212 | 163200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20241212 | 163100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20241212 | 163000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20241212 | 162900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20241212 | 162800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20241212 | 162700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20241212 | 162600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20241212 | 162500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20241212 | 162400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20241212 | 162300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20241212 | 162200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 153 | 20241212 | 162100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20241212 | 162000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20241212 | 161900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20241212 | 161800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20241212 | 161700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20241212 | 161600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20241212 | 161500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20241212 | 161400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20241212 | 161300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20241212 | 161200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20241212 | 161100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20241212 | 161000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20241212 | 160900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20241212 | 160800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20241212 | 160700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20241212 | 160600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20241212 | 160500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20241212 | 160400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20241212 | 160300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20241212 | 160200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20241212 | 160100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20241212 | 160000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20241212 | 155900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20241212 | 155800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20241212 | 155700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20241212 | 155600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20241212 | 155500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20241212 | 155400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20241212 | 155300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20241212 | 155200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 183 | 20241212 | 155100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20241212 | 155000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20241212 | 154900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20241212 | 154800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20241212 | 154700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20241212 | 154600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20241212 | 154500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20241212 | 154400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20241212 | 154300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20241212 | 154200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20241212 | 154100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20241212 | 154000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20241212 | 153900 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20241212 | 153800 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20241212 | 153700 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20241212 | 153600 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20241212 | 153500 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20241212 | 153400 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20241212 | 153300 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20241212 | 153200 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20241212 | 153100 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20241212 | 153000 | 14933554700 | 34250 | 34250 | 34250 | 34250 | 76521 |
| 205 | 20241212 | 152900 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 206 | 20241212 | 152800 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 207 | 20241212 | 152700 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 208 | 20241212 | 152600 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 209 | 20241212 | 152500 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 210 | 20241212 | 152400 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 211 | 20241212 | 152300 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 212 | 20241212 | 152200 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 213 | 20241212 | 152100 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 214 | 20241212 | 152000 | 12312710450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 215 | 20241212 | 151900 | 12312710450 | 34450 | 34450 | 34500 | 34450 | 2356 |
| 216 | 20241212 | 151800 | 12231535300 | 34500 | 34450 | 34500 | 34400 | 1781 |
| 217 | 20241212 | 151700 | 12170180850 | 34450 | 34400 | 34450 | 34350 | 3117 |
| 218 | 20241212 | 151600 | 12062938200 | 34400 | 34300 | 34400 | 34300 | 174 |
| 219 | 20241212 | 151500 | 12056959900 | 34350 | 34350 | 34350 | 34300 | 287 |
| 220 | 20241212 | 151400 | 12047101650 | 34350 | 34400 | 34400 | 34350 | 538 |
| 221 | 20241212 | 151300 | 12028617950 | 34400 | 34350 | 34450 | 34250 | 2799 |
| 222 | 20241212 | 151200 | 11932448300 | 34350 | 34350 | 34350 | 34300 | 1045 |
| 223 | 20241212 | 151100 | 11896594650 | 34350 | 34350 | 34350 | 34300 | 1452 |
| 224 | 20241212 | 151000 | 11846718700 | 34350 | 34350 | 34400 | 34300 | 866 |
| 225 | 20241212 | 150900 | 11816971350 | 34300 | 34350 | 34350 | 34300 | 51 |
| 226 | 20241212 | 150800 | 11815221150 | 34350 | 34350 | 34350 | 34300 | 49 |
| 227 | 20241212 | 150700 | 11813538400 | 34300 | 34300 | 34400 | 34300 | 1478 |
| 228 | 20241212 | 150600 | 11762793700 | 34350 | 34350 | 34350 | 34300 | 433 |
| 229 | 20241212 | 150500 | 11747920850 | 34350 | 34300 | 34350 | 34300 | 211 |
| 230 | 20241212 | 150400 | 11740675900 | 34350 | 34300 | 34350 | 34250 | 376 |
| 231 | 20241212 | 150300 | 11727775300 | 34350 | 34300 | 34350 | 34250 | 79 |
| 232 | 20241212 | 150200 | 11725065400 | 34250 | 34200 | 34350 | 34150 | 362 |
| 233 | 20241212 | 150100 | 11712670700 | 34350 | 34350 | 34350 | 34200 | 2657 |
| 234 | 20241212 | 150000 | 11621654000 | 34350 | 34350 | 34350 | 34300 | 198 |
| 235 | 20241212 | 145900 | 11614857900 | 34350 | 34400 | 34400 | 34300 | 1037 |
| 236 | 20241212 | 145800 | 11579238500 | 34400 | 34400 | 34400 | 34300 | 801 |
| 237 | 20241212 | 145700 | 11551696300 | 34400 | 34450 | 34450 | 34350 | 179 |
| 238 | 20241212 | 145600 | 11545541500 | 34450 | 34300 | 34450 | 34300 | 1430 |
| 239 | 20241212 | 145500 | 11496376600 | 34300 | 34300 | 34300 | 34250 | 87 |
| 240 | 20241212 | 145400 | 11493393100 | 34300 | 34300 | 34300 | 34250 | 262 |
| 241 | 20241212 | 145300 | 11484418750 | 34300 | 34300 | 34300 | 34300 | 117 |
| 242 | 20241212 | 145200 | 11480405650 | 34300 | 34200 | 34300 | 34200 | 392 |
| 243 | 20241212 | 145100 | 11466979500 | 34250 | 34200 | 34250 | 34200 | 67 |
| 244 | 20241212 | 145000 | 11464687500 | 34200 | 34400 | 34400 | 34200 | 661 |
| 245 | 20241212 | 144900 | 11442053000 | 34400 | 34450 | 34450 | 34300 | 738 |
| 246 | 20241212 | 144800 | 11416730650 | 34450 | 34250 | 34450 | 34250 | 1702 |
| 247 | 20241212 | 144700 | 11358223500 | 34350 | 34300 | 34400 | 34250 | 1753 |
| 248 | 20241212 | 144600 | 11298027650 | 34300 | 34250 | 34300 | 34200 | 692 |
| 249 | 20241212 | 144500 | 11274325600 | 34200 | 34250 | 34300 | 34200 | 1355 |
| 250 | 20241212 | 144400 | 11227954350 | 34250 | 34200 | 34250 | 34200 | 1163 |
| 251 | 20241212 | 144300 | 11188176700 | 34200 | 34250 | 34250 | 34150 | 84 |
| 252 | 20241212 | 144200 | 11185307550 | 34250 | 34200 | 34250 | 34150 | 312 |
| 253 | 20241212 | 144100 | 11174638300 | 34200 | 34200 | 34250 | 34200 | 240 |
| 254 | 20241212 | 144000 | 11166425700 | 34250 | 34300 | 34300 | 34150 | 297 |
| 255 | 20241212 | 143900 | 11156269150 | 34250 | 34350 | 34350 | 34250 | 237 |
| 256 | 20241212 | 143800 | 11148143900 | 34300 | 34250 | 34300 | 34250 | 1086 |
| 257 | 20241212 | 143700 | 11110917400 | 34250 | 34200 | 34250 | 34200 | 120 |
| 258 | 20241212 | 143600 | 11106808300 | 34050 | 34250 | 34250 | 34050 | 515 |
| 259 | 20241212 | 143500 | 11089233950 | 34250 | 34200 | 34250 | 34150 | 961 |
| 260 | 20241212 | 143400 | 11056405250 | 34200 | 34100 | 34200 | 34100 | 862 |
| 261 | 20241212 | 143300 | 11026980000 | 34100 | 34100 | 34150 | 34100 | 78 |
| 262 | 20241212 | 143200 | 11024319950 | 34100 | 34100 | 34100 | 34050 | 168 |
| 263 | 20241212 | 143100 | 11018592900 | 34100 | 34100 | 34150 | 34050 | 304 |
| 264 | 20241212 | 143000 | 11008233350 | 34050 | 34050 | 34100 | 34050 | 191 |
| 265 | 20241212 | 142900 | 11001727150 | 34100 | 34100 | 34100 | 34050 | 355 |
| 266 | 20241212 | 142800 | 10989626500 | 34100 | 34150 | 34150 | 34100 | 799 |
| 267 | 20241212 | 142700 | 10962376800 | 34150 | 34150 | 34150 | 34100 | 41 |
| 268 | 20241212 | 142600 | 10960976750 | 34150 | 34150 | 34150 | 34150 | 102 |
| 269 | 20241212 | 142500 | 10957493450 | 34150 | 34150 | 34200 | 34100 | 431 |
| 270 | 20241212 | 142400 | 10942778600 | 34150 | 34150 | 34200 | 34100 | 905 |
| 271 | 20241212 | 142300 | 10911878250 | 34150 | 34150 | 34150 | 34100 | 288 |
| 272 | 20241212 | 142200 | 10902045800 | 34150 | 34150 | 34200 | 34100 | 624 |
| 273 | 20241212 | 142100 | 10880737150 | 34200 | 34150 | 34200 | 34150 | 148 |
| 274 | 20241212 | 142000 | 10875680750 | 34150 | 34150 | 34150 | 34150 | 132 |
| 275 | 20241212 | 141900 | 10871172950 | 34100 | 34150 | 34150 | 34100 | 72 |
| 276 | 20241212 | 141800 | 10868714250 | 34150 | 34150 | 34200 | 34150 | 165 |
| 277 | 20241212 | 141700 | 10863079250 | 34150 | 34100 | 34150 | 34050 | 362 |
| 278 | 20241212 | 141600 | 10850731400 | 34100 | 34100 | 34100 | 34050 | 125 |
| 279 | 20241212 | 141500 | 10846471550 | 34100 | 34100 | 34100 | 34050 | 222 |
| 280 | 20241212 | 141400 | 10838901600 | 34100 | 34050 | 34100 | 34000 | 244 |
| 281 | 20241212 | 141300 | 10830599750 | 34000 | 34100 | 34150 | 34000 | 408 |
| 282 | 20241212 | 141200 | 10816691800 | 34150 | 34150 | 34150 | 34100 | 310 |
| 283 | 20241212 | 141100 | 10806117350 | 34100 | 34050 | 34150 | 34050 | 453 |
| 284 | 20241212 | 141000 | 10790668750 | 34050 | 34000 | 34050 | 33950 | 693 |
| 285 | 20241212 | 140900 | 10767100200 | 34000 | 34000 | 34000 | 33950 | 253 |
| 286 | 20241212 | 140800 | 10758509350 | 34000 | 33950 | 34000 | 33950 | 134 |
| 287 | 20241212 | 140700 | 10753953550 | 34000 | 33950 | 34000 | 33950 | 113 |
| 288 | 20241212 | 140600 | 10750116600 | 33900 | 33900 | 33950 | 33900 | 195 |
| 289 | 20241212 | 140500 | 10743498550 | 33950 | 33900 | 33950 | 33850 | 925 |
| 290 | 20241212 | 140400 | 10712141100 | 33900 | 33850 | 33900 | 33850 | 1610 |
| 291 | 20241212 | 140300 | 10657640000 | 33900 | 33900 | 33900 | 33850 | 6 |
| 292 | 20241212 | 140200 | 10657436650 | 33900 | 33900 | 33950 | 33850 | 89 |
| 293 | 20241212 | 140100 | 10654417850 | 33900 | 33950 | 33950 | 33900 | 417 |
| 294 | 20241212 | 140000 | 10640279000 | 33950 | 33900 | 33950 | 33900 | 278 |
| 295 | 20241212 | 135900 | 10630854200 | 33950 | 33950 | 33950 | 33900 | 214 |
| 296 | 20241212 | 135800 | 10623597450 | 33950 | 33900 | 33950 | 33900 | 69 |
| 297 | 20241212 | 135700 | 10621256500 | 33950 | 33950 | 33950 | 33900 | 322 |
| 298 | 20241212 | 135600 | 10610340500 | 33950 | 34000 | 34000 | 33900 | 1539 |
| 299 | 20241212 | 135500 | 10558144000 | 33950 | 33950 | 34000 | 33900 | 1511 |
| 300 | 20241212 | 135400 | 10506840000 | 34000 | 34000 | 34000 | 34000 | 247 |
| 301 | 20241212 | 135300 | 10498442000 | 34000 | 34000 | 34000 | 34000 | 494 |
| 302 | 20241212 | 135200 | 10481646000 | 34000 | 33950 | 34000 | 33950 | 9 |
| 303 | 20241212 | 135100 | 10481340200 | 34000 | 34000 | 34000 | 33950 | 108 |
| 304 | 20241212 | 135000 | 10477668300 | 34000 | 34000 | 34000 | 33950 | 243 |
| 305 | 20241212 | 134900 | 10469406800 | 34000 | 33950 | 34000 | 33950 | 126 |
| 306 | 20241212 | 134800 | 10465123150 | 34000 | 34000 | 34000 | 34000 | 12 |
| 307 | 20241212 | 134700 | 10464715150 | 34000 | 34000 | 34000 | 33950 | 413 |
| 308 | 20241212 | 134600 | 10450687950 | 34000 | 34000 | 34000 | 34000 | 58 |
| 309 | 20241212 | 134500 | 10448715950 | 33950 | 34000 | 34000 | 33950 | 208 |
| 310 | 20241212 | 134400 | 10441654150 | 34000 | 33950 | 34000 | 33950 | 43 |
| 311 | 20241212 | 134300 | 10440192250 | 34000 | 34000 | 34000 | 33950 | 185 |
| 312 | 20241212 | 134200 | 10433905400 | 34000 | 34000 | 34000 | 33950 | 101 |
| 313 | 20241212 | 134100 | 10430471600 | 34000 | 34000 | 34000 | 33950 | 193 |
| 314 | 20241212 | 134000 | 10423913200 | 33950 | 33950 | 33950 | 33950 | 622 |
| 315 | 20241212 | 133900 | 10402796300 | 33950 | 33900 | 33950 | 33900 | 130 |
| 316 | 20241212 | 133800 | 10398382900 | 33900 | 33950 | 34000 | 33900 | 263 |
| 317 | 20241212 | 133700 | 10389454050 | 33950 | 33900 | 33950 | 33900 | 863 |
| 318 | 20241212 | 133600 | 10360156850 | 33900 | 33950 | 33950 | 33900 | 3 |
| 319 | 20241212 | 133500 | 10360055050 | 33950 | 33950 | 33950 | 33900 | 181 |
| 320 | 20241212 | 133400 | 10353912100 | 33950 | 33900 | 33950 | 33900 | 54 |
| 321 | 20241212 | 133300 | 10352080000 | 33900 | 33950 | 33950 | 33900 | 20 |
| 322 | 20241212 | 133200 | 10351401150 | 33950 | 33950 | 33950 | 33950 | 116 |
| 323 | 20241212 | 133100 | 10347462950 | 33900 | 33900 | 33950 | 33900 | 140 |
| 324 | 20241212 | 133000 | 10342716900 | 33950 | 33900 | 33950 | 33900 | 5 |
| 325 | 20241212 | 132900 | 10342547200 | 33950 | 33950 | 33950 | 33950 | 1037 |
| 326 | 20241212 | 132800 | 10307341050 | 33950 | 33950 | 34000 | 33950 | 302 |
| 327 | 20241212 | 132700 | 10297083450 | 33950 | 34000 | 34000 | 33950 | 19 |
| 328 | 20241212 | 132600 | 10296437550 | 34000 | 34000 | 34000 | 33950 | 167 |
| 329 | 20241212 | 132500 | 10290759650 | 34000 | 34000 | 34000 | 34000 | 1 |
| 330 | 20241212 | 132400 | 10290725650 | 34000 | 34000 | 34000 | 33950 | 122 |
| 331 | 20241212 | 132300 | 10286578850 | 34000 | 34000 | 34000 | 34000 | 46 |
| 332 | 20241212 | 132200 | 10285014850 | 33950 | 33950 | 34000 | 33900 | 154 |
| 333 | 20241212 | 132100 | 10279788700 | 33900 | 33950 | 33950 | 33900 | 555 |
| 334 | 20241212 | 132000 | 10260948500 | 33950 | 33950 | 33950 | 33950 | 78 |
| 335 | 20241212 | 131900 | 10258300400 | 33950 | 33950 | 33950 | 33900 | 133 |
| 336 | 20241212 | 131800 | 10253787150 | 33950 | 34000 | 34000 | 33950 | 94 |
| 337 | 20241212 | 131700 | 10250595750 | 34000 | 33950 | 34000 | 33950 | 142 |
| 338 | 20241212 | 131600 | 10245770650 | 33950 | 34000 | 34000 | 33950 | 153 |
| 339 | 20241212 | 131500 | 10240576000 | 33950 | 34000 | 34000 | 33950 | 12 |
| 340 | 20241212 | 131400 | 10240168050 | 34000 | 33950 | 34000 | 33950 | 98 |
| 341 | 20241212 | 131300 | 10236836350 | 34000 | 34050 | 34050 | 34000 | 151 |
| 342 | 20241212 | 131200 | 10231699550 | 33950 | 34000 | 34050 | 33950 | 121 |
| 343 | 20241212 | 131100 | 10227588950 | 34000 | 33950 | 34000 | 33950 | 48 |
| 344 | 20241212 | 131000 | 10225959300 | 33950 | 33900 | 33950 | 33900 | 46 |
| 345 | 20241212 | 130900 | 10224399750 | 33900 | 33950 | 33950 | 33900 | 390 |
| 346 | 20241212 | 130800 | 10211178200 | 33950 | 33900 | 33950 | 33900 | 51 |
| 347 | 20241212 | 130700 | 10209447350 | 33900 | 33900 | 33900 | 33900 | 164 |
| 348 | 20241212 | 130600 | 10203887750 | 33900 | 33850 | 33900 | 33850 | 149 |
| 349 | 20241212 | 130500 | 10198837200 | 33900 | 33850 | 33900 | 33850 | 115 |
| 350 | 20241212 | 130400 | 10194942550 | 33850 | 33950 | 33950 | 33850 | 86 |
| 351 | 20241212 | 130300 | 10192027750 | 33950 | 33850 | 33950 | 33850 | 195 |
| 352 | 20241212 | 130200 | 10185423400 | 33850 | 33850 | 33900 | 33800 | 1473 |
| 353 | 20241212 | 130100 | 10135560600 | 33850 | 33950 | 34000 | 33850 | 2754 |
| 354 | 20241212 | 130000 | 10042122100 | 34000 | 34000 | 34000 | 33950 | 116 |
| 355 | 20241212 | 125900 | 10038178150 | 33950 | 34000 | 34000 | 33950 | 422 |
| 356 | 20241212 | 125800 | 10023830800 | 34000 | 33950 | 34000 | 33950 | 59 |
| 357 | 20241212 | 125700 | 10021824900 | 33950 | 34000 | 34000 | 33950 | 443 |
| 358 | 20241212 | 125600 | 10006776450 | 34000 | 34000 | 34000 | 34000 | 92 |
| 359 | 20241212 | 125500 | 10003648450 | 34000 | 34000 | 34000 | 33950 | 95 |
| 360 | 20241212 | 125400 | 10000418650 | 34000 | 33950 | 34050 | 33950 | 426 |
| 361 | 20241212 | 125300 | 9985944950 | 33950 | 33950 | 34000 | 33900 | 164 |
| 362 | 20241212 | 125200 | 9980377850 | 33950 | 34050 | 34050 | 33950 | 1653 |
| 363 | 20241212 | 125100 | 9924217950 | 34050 | 34050 | 34050 | 34000 | 232 |
| 364 | 20241212 | 125000 | 9916320100 | 34050 | 34000 | 34050 | 34000 | 84 |
| 365 | 20241212 | 124900 | 9913462300 | 34050 | 34050 | 34050 | 34000 | 90 |
| 366 | 20241212 | 124800 | 9910398400 | 34050 | 34100 | 34100 | 34050 | 286 |
| 367 | 20241212 | 124700 | 9900653100 | 34100 | 34050 | 34100 | 34050 | 128 |
| 368 | 20241212 | 124600 | 9896291900 | 34050 | 34100 | 34100 | 34050 | 96 |
| 369 | 20241212 | 124500 | 9893022600 | 34100 | 34050 | 34100 | 34000 | 89 |
| 370 | 20241212 | 124400 | 9889989300 | 34050 | 34000 | 34050 | 34000 | 234 |
| 371 | 20241212 | 124300 | 9882024300 | 34000 | 33950 | 34000 | 33950 | 333 |
| 372 | 20241212 | 124200 | 9870702650 | 34000 | 33950 | 34000 | 33950 | 194 |
| 373 | 20241212 | 124100 | 9864107600 | 34000 | 33950 | 34000 | 33950 | 43 |
| 374 | 20241212 | 124000 | 9862645900 | 34000 | 33950 | 34000 | 33950 | 106 |
| 375 | 20241212 | 123900 | 9859044800 | 34000 | 34000 | 34000 | 33950 | 174 |
| 376 | 20241212 | 123800 | 9853129000 | 34000 | 34000 | 34050 | 33950 | 448 |
| 377 | 20241212 | 123700 | 9837897350 | 34000 | 34050 | 34050 | 34000 | 201 |
| 378 | 20241212 | 123600 | 9831059550 | 34050 | 34050 | 34050 | 34000 | 57 |
| 379 | 20241212 | 123500 | 9829119150 | 34050 | 34050 | 34050 | 34000 | 667 |
| 380 | 20241212 | 123400 | 9806408300 | 34000 | 34000 | 34000 | 34000 | 311 |
| 381 | 20241212 | 123300 | 9795834300 | 33900 | 33900 | 34000 | 33850 | 715 |
| 382 | 20241212 | 123200 | 9771579150 | 33900 | 33850 | 33900 | 33850 | 70 |
| 383 | 20241212 | 123100 | 9769209400 | 33900 | 33850 | 33900 | 33800 | 326 |
| 384 | 20241212 | 123000 | 9758176900 | 33850 | 33850 | 33850 | 33800 | 602 |
| 385 | 20241212 | 122900 | 9737824950 | 33850 | 33800 | 33850 | 33750 | 108 |
| 386 | 20241212 | 122800 | 9734172550 | 33800 | 33800 | 33850 | 33750 | 496 |
| 387 | 20241212 | 122700 | 9717402800 | 33750 | 33750 | 33800 | 33750 | 220 |
| 388 | 20241212 | 122600 | 9709970700 | 33750 | 33800 | 33800 | 33750 | 687 |
| 389 | 20241212 | 122500 | 9686780450 | 33750 | 33800 | 33850 | 33750 | 804 |
| 390 | 20241212 | 122400 | 9659610550 | 33800 | 33800 | 33900 | 33800 | 783 |
| 391 | 20241212 | 122300 | 9633130700 | 33850 | 33850 | 33900 | 33850 | 1491 |
| 392 | 20241212 | 122200 | 9582660300 | 33900 | 33900 | 33900 | 33850 | 160 |
| 393 | 20241212 | 122100 | 9577239200 | 33900 | 33900 | 33900 | 33850 | 228 |
| 394 | 20241212 | 122000 | 9569510300 | 33850 | 33850 | 33900 | 33850 | 34 |
| 395 | 20241212 | 121900 | 9568359350 | 33900 | 33850 | 33900 | 33850 | 36 |
| 396 | 20241212 | 121800 | 9567139750 | 33850 | 33850 | 33900 | 33850 | 153 |
| 397 | 20241212 | 121700 | 9561953600 | 33900 | 33900 | 33900 | 33850 | 143 |
| 398 | 20241212 | 121600 | 9557106600 | 33900 | 33950 | 33950 | 33900 | 358 |
| 399 | 20241212 | 121500 | 9544970300 | 33900 | 34000 | 34000 | 33900 | 706 |
| 400 | 20241212 | 121400 | 9520998950 | 34000 | 33850 | 34000 | 33850 | 124 |
| 401 | 20241212 | 121300 | 9516797200 | 33850 | 33950 | 34000 | 33850 | 264 |
| 402 | 20241212 | 121200 | 9507840650 | 33900 | 34000 | 34000 | 33900 | 440 |
| 403 | 20241212 | 121100 | 9492903550 | 34000 | 33900 | 34000 | 33900 | 1197 |
| 404 | 20241212 | 121000 | 9452227700 | 33950 | 33900 | 33950 | 33900 | 1118 |
| 405 | 20241212 | 120900 | 9414313050 | 33850 | 33900 | 33900 | 33800 | 5593 |
| 406 | 20241212 | 120800 | 9224958850 | 33950 | 33950 | 33950 | 33900 | 665 |
| 407 | 20241212 | 120700 | 9202413900 | 33950 | 33900 | 33950 | 33900 | 71 |
| 408 | 20241212 | 120600 | 9200004650 | 34000 | 33950 | 34050 | 33900 | 2294 |
| 409 | 20241212 | 120500 | 9122103550 | 33950 | 33950 | 34000 | 33950 | 86 |
| 410 | 20241212 | 120400 | 9119180750 | 34000 | 34000 | 34000 | 33950 | 269 |
| 411 | 20241212 | 120300 | 9110041050 | 33950 | 33950 | 34000 | 33950 | 911 |
| 412 | 20241212 | 120200 | 9079110700 | 33950 | 34000 | 34000 | 33950 | 1018 |
| 413 | 20241212 | 120100 | 9044506450 | 34050 | 34050 | 34100 | 34000 | 39 |
| 414 | 20241212 | 120000 | 9043178750 | 34050 | 34000 | 34150 | 34000 | 606 |
| 415 | 20241212 | 115900 | 9022530150 | 34050 | 34000 | 34050 | 34000 | 251 |
| 416 | 20241212 | 115800 | 9013995000 | 34050 | 34050 | 34050 | 34000 | 45 |
| 417 | 20241212 | 115700 | 9012464350 | 34000 | 34050 | 34050 | 33950 | 260 |
| 418 | 20241212 | 115600 | 9003622850 | 34050 | 34000 | 34050 | 33950 | 256 |
| 419 | 20241212 | 115500 | 8994924050 | 34000 | 34000 | 34000 | 33950 | 2230 |
| 420 | 20241212 | 115400 | 8919118300 | 34000 | 34100 | 34100 | 34000 | 187 |
| 421 | 20241212 | 115300 | 8912758250 | 34050 | 34100 | 34100 | 34050 | 286 |
| 422 | 20241212 | 115200 | 8903017550 | 34100 | 34100 | 34100 | 34050 | 1240 |
| 423 | 20241212 | 115100 | 8860783900 | 34050 | 34100 | 34100 | 34050 | 229 |
| 424 | 20241212 | 115000 | 8852976150 | 34050 | 34100 | 34150 | 34050 | 414 |
| 425 | 20241212 | 114900 | 8838863650 | 34100 | 34150 | 34150 | 34100 | 136 |
| 426 | 20241212 | 114800 | 8834220950 | 34150 | 34200 | 34200 | 34100 | 3893 |
| 427 | 20241212 | 114700 | 8701104150 | 34200 | 34200 | 34250 | 34200 | 355 |
| 428 | 20241212 | 114600 | 8688947150 | 34200 | 34300 | 34300 | 34200 | 195 |
| 429 | 20241212 | 114500 | 8682268500 | 34250 | 34150 | 34300 | 34150 | 763 |
| 430 | 20241212 | 114400 | 8656115700 | 34250 | 34200 | 34250 | 34150 | 77 |
| 431 | 20241212 | 114300 | 8653482300 | 34150 | 34150 | 34700 | 34050 | 7696 |
| 432 | 20241212 | 114200 | 8389997850 | 34200 | 34150 | 34250 | 34150 | 363 |
| 433 | 20241212 | 114100 | 8377586300 | 34200 | 34200 | 34300 | 34200 | 258 |
| 434 | 20241212 | 114000 | 8368752750 | 34200 | 34200 | 34250 | 34200 | 162 |
| 435 | 20241212 | 113900 | 8363212300 | 34250 | 34250 | 34250 | 34200 | 1015 |
| 436 | 20241212 | 113800 | 8328491750 | 34200 | 34250 | 34300 | 34200 | 470 |
| 437 | 20241212 | 113700 | 8312394450 | 34250 | 34400 | 34500 | 34250 | 1140 |
| 438 | 20241212 | 113600 | 8273226600 | 34400 | 34400 | 34450 | 34350 | 97 |
| 439 | 20241212 | 113500 | 8269890350 | 34400 | 34450 | 34450 | 34350 | 201 |
| 440 | 20241212 | 113400 | 8262979350 | 34400 | 34450 | 34450 | 34400 | 101 |
| 441 | 20241212 | 113300 | 8259500900 | 34450 | 34400 | 34450 | 34350 | 176 |
| 442 | 20241212 | 113200 | 8253445700 | 34350 | 34400 | 34500 | 34300 | 308 |
| 443 | 20241212 | 113100 | 8242864550 | 34450 | 34450 | 34500 | 34400 | 494 |
| 444 | 20241212 | 113000 | 8225843450 | 34500 | 34450 | 34500 | 34400 | 169 |
| 445 | 20241212 | 112900 | 8220023600 | 34450 | 34450 | 34450 | 34400 | 232 |
| 446 | 20241212 | 112800 | 8212031450 | 34450 | 34400 | 34450 | 34350 | 162 |
| 447 | 20241212 | 112700 | 8206456750 | 34400 | 34400 | 34400 | 34350 | 856 |
| 448 | 20241212 | 112600 | 8177025100 | 34400 | 34350 | 34450 | 34350 | 377 |
| 449 | 20241212 | 112500 | 8164056400 | 34400 | 34350 | 34400 | 34350 | 63 |
| 450 | 20241212 | 112400 | 8161889850 | 34400 | 34400 | 34450 | 34400 | 139 |
| 451 | 20241212 | 112300 | 8157106600 | 34400 | 34450 | 34450 | 34400 | 114 |
| 452 | 20241212 | 112200 | 8153182850 | 34450 | 34500 | 34500 | 34450 | 76 |
| 453 | 20241212 | 112100 | 8150561100 | 34500 | 34450 | 34500 | 34400 | 228 |
| 454 | 20241212 | 112000 | 8142711350 | 34450 | 34450 | 34450 | 34400 | 183 |
| 455 | 20241212 | 111900 | 8136410500 | 34500 | 34450 | 34500 | 34400 | 105 |
| 456 | 20241212 | 111800 | 8132795650 | 34400 | 34450 | 34450 | 34350 | 114 |
| 457 | 20241212 | 111700 | 8128873050 | 34450 | 34450 | 34450 | 34400 | 130 |
| 458 | 20241212 | 111600 | 8124398000 | 34450 | 34400 | 34500 | 34400 | 165 |
| 459 | 20241212 | 111500 | 8118714500 | 34450 | 34500 | 34500 | 34400 | 1456 |
| 460 | 20241212 | 111400 | 8068608250 | 34450 | 34500 | 34500 | 34450 | 74 |
| 461 | 20241212 | 111300 | 8066057150 | 34500 | 34500 | 34500 | 34450 | 196 |
| 462 | 20241212 | 111200 | 8059295400 | 34500 | 34450 | 34500 | 34400 | 509 |
| 463 | 20241212 | 111100 | 8041759000 | 34450 | 34450 | 34550 | 34400 | 87 |
| 464 | 20241212 | 111000 | 8038758500 | 34450 | 34550 | 34550 | 34450 | 139 |
| 465 | 20241212 | 110900 | 8033964600 | 34500 | 34550 | 34550 | 34450 | 211 |
| 466 | 20241212 | 110800 | 8026686150 | 34500 | 34500 | 34550 | 34450 | 451 |
| 467 | 20241212 | 110700 | 8011126150 | 34500 | 34500 | 34500 | 34400 | 529 |
| 468 | 20241212 | 110600 | 7992907550 | 34500 | 34400 | 34500 | 34400 | 1054 |
| 469 | 20241212 | 110500 | 7956590200 | 34450 | 34450 | 34500 | 34400 | 281 |
| 470 | 20241212 | 110400 | 7946912400 | 34450 | 34400 | 34450 | 34400 | 208 |
| 471 | 20241212 | 110300 | 7939751850 | 34450 | 34450 | 34450 | 34300 | 1059 |
| 472 | 20241212 | 110200 | 7903371600 | 34400 | 34450 | 34500 | 34400 | 352 |
| 473 | 20241212 | 110100 | 7891256000 | 34450 | 34450 | 34500 | 34450 | 660 |
| 474 | 20241212 | 110000 | 7868513900 | 34450 | 34400 | 34450 | 34400 | 459 |
| 475 | 20241212 | 105900 | 7852702800 | 34450 | 34400 | 34450 | 34400 | 159 |
| 476 | 20241212 | 105800 | 7847225800 | 34400 | 34400 | 34450 | 34350 | 148 |
| 477 | 20241212 | 105700 | 7842130700 | 34400 | 34400 | 34400 | 34350 | 358 |
| 478 | 20241212 | 105600 | 7829827950 | 34350 | 34400 | 34450 | 34300 | 673 |
| 479 | 20241212 | 105500 | 7806705550 | 34400 | 34400 | 34450 | 34400 | 237 |
| 480 | 20241212 | 105400 | 7798548400 | 34450 | 34350 | 34450 | 34350 | 158 |
| 481 | 20241212 | 105300 | 7793112250 | 34450 | 34350 | 34500 | 34350 | 1038 |
| 482 | 20241212 | 105200 | 7757392150 | 34400 | 34500 | 34500 | 34400 | 798 |
| 483 | 20241212 | 105100 | 7729919550 | 34500 | 34550 | 34600 | 34500 | 323 |
| 484 | 20241212 | 105000 | 7718759900 | 34550 | 34550 | 34550 | 34500 | 449 |
| 485 | 20241212 | 104900 | 7703261250 | 34550 | 34500 | 34550 | 34500 | 22 |
| 486 | 20241212 | 104800 | 7702501800 | 34500 | 34550 | 34550 | 34500 | 78 |
| 487 | 20241212 | 104700 | 7699807900 | 34550 | 34600 | 34600 | 34500 | 164 |
| 488 | 20241212 | 104600 | 7694143200 | 34550 | 34550 | 34550 | 34400 | 966 |
| 489 | 20241212 | 104500 | 7660842000 | 34550 | 34500 | 34600 | 34500 | 199 |
| 490 | 20241212 | 104400 | 7653963150 | 34500 | 34600 | 34600 | 34500 | 524 |
| 491 | 20241212 | 104300 | 7635854650 | 34550 | 34500 | 34550 | 34450 | 2974 |
| 492 | 20241212 | 104200 | 7533228750 | 34450 | 34450 | 34500 | 34450 | 428 |
| 493 | 20241212 | 104100 | 7518463850 | 34450 | 34450 | 34500 | 34400 | 1328 |
| 494 | 20241212 | 104000 | 7472662300 | 34450 | 34400 | 34450 | 34350 | 2031 |
| 495 | 20241212 | 103900 | 7402799400 | 34350 | 34350 | 34400 | 34300 | 1535 |
| 496 | 20241212 | 103800 | 7350133700 | 34350 | 34250 | 34350 | 34250 | 1205 |
| 497 | 20241212 | 103700 | 7308847550 | 34300 | 34400 | 34400 | 34300 | 951 |
| 498 | 20241212 | 103600 | 7276187900 | 34400 | 34450 | 34450 | 34350 | 713 |
| 499 | 20241212 | 103500 | 7251667250 | 34400 | 34400 | 34400 | 34350 | 289 |
| 500 | 20241212 | 103400 | 7241727900 | 34350 | 34300 | 34400 | 34300 | 1507 |
| 501 | 20241212 | 103300 | 7189969250 | 34350 | 34400 | 34400 | 34300 | 2012 |
| 502 | 20241212 | 103200 | 7120844400 | 34400 | 34300 | 34400 | 34300 | 1190 |
| 503 | 20241212 | 103100 | 7079963050 | 34300 | 34250 | 34350 | 34200 | 1329 |
| 504 | 20241212 | 103000 | 7034394050 | 34300 | 34200 | 34300 | 34050 | 1144 |
| 505 | 20241212 | 102900 | 6995379350 | 34250 | 34150 | 34250 | 34100 | 512 |
| 506 | 20241212 | 102800 | 6977865200 | 34150 | 34200 | 34250 | 34100 | 274 |
| 507 | 20241212 | 102700 | 6968504650 | 34200 | 34150 | 34200 | 34100 | 268 |
| 508 | 20241212 | 102600 | 6959342200 | 34100 | 34100 | 34150 | 34050 | 511 |
| 509 | 20241212 | 102500 | 6941917800 | 34100 | 34100 | 34100 | 34050 | 223 |
| 510 | 20241212 | 102400 | 6934317050 | 34100 | 34200 | 34200 | 34100 | 432 |
| 511 | 20241212 | 102300 | 6919571650 | 34150 | 34050 | 34200 | 34050 | 698 |
| 512 | 20241212 | 102200 | 6895760350 | 34100 | 34000 | 34100 | 34000 | 353 |
| 513 | 20241212 | 102100 | 6883739650 | 34000 | 34000 | 34050 | 33900 | 3526 |
| 514 | 20241212 | 102000 | 6763924350 | 34000 | 34100 | 34100 | 34000 | 2390 |
| 515 | 20241212 | 101900 | 6682552800 | 34050 | 34150 | 34150 | 34050 | 1934 |
| 516 | 20241212 | 101800 | 6616581450 | 34100 | 34200 | 34200 | 34100 | 1367 |
| 517 | 20241212 | 101700 | 6569898200 | 34200 | 34200 | 34250 | 34150 | 406 |
| 518 | 20241212 | 101600 | 6556024750 | 34200 | 34350 | 34350 | 34200 | 2601 |
| 519 | 20241212 | 101500 | 6466917600 | 34350 | 34350 | 34400 | 34250 | 443 |
| 520 | 20241212 | 101400 | 6451691850 | 34350 | 34300 | 34450 | 34250 | 493 |
| 521 | 20241212 | 101300 | 6434761050 | 34250 | 34250 | 34350 | 34250 | 393 |
| 522 | 20241212 | 101200 | 6421300550 | 34200 | 34250 | 34400 | 34200 | 469 |
| 523 | 20241212 | 101100 | 6405205600 | 34250 | 34200 | 34350 | 34200 | 983 |
| 524 | 20241212 | 101000 | 6371531450 | 34200 | 34300 | 34300 | 34100 | 7344 |
| 525 | 20241212 | 100900 | 6120203950 | 34300 | 34350 | 34400 | 34300 | 417 |
| 526 | 20241212 | 100800 | 6105874600 | 34350 | 34350 | 34400 | 34300 | 787 |
| 527 | 20241212 | 100700 | 6078829100 | 34350 | 34350 | 34350 | 34300 | 763 |
| 528 | 20241212 | 100600 | 6052634350 | 34350 | 34300 | 34350 | 34300 | 2002 |
| 529 | 20241212 | 100500 | 5983962550 | 34350 | 34400 | 34400 | 34300 | 4448 |
| 530 | 20241212 | 100400 | 5831138550 | 34400 | 34500 | 34500 | 34400 | 1964 |
| 531 | 20241212 | 100300 | 5763511950 | 34500 | 34550 | 34600 | 34500 | 1448 |
| 532 | 20241212 | 100200 | 5713511550 | 34500 | 34500 | 34550 | 34500 | 297 |
| 533 | 20241212 | 100100 | 5703262550 | 34550 | 34550 | 34650 | 34500 | 871 |
| 534 | 20241212 | 100000 | 5673156850 | 34600 | 34600 | 34650 | 34550 | 173 |
| 535 | 20241212 | 095900 | 5667171200 | 34550 | 34550 | 34600 | 34500 | 532 |
| 536 | 20241212 | 095800 | 5648805900 | 34550 | 34650 | 34650 | 34550 | 75 |
| 537 | 20241212 | 095700 | 5646208800 | 34650 | 34600 | 34650 | 34550 | 358 |
| 538 | 20241212 | 095600 | 5633829950 | 34550 | 34550 | 34750 | 34550 | 1114 |
| 539 | 20241212 | 095500 | 5595274300 | 34550 | 34550 | 34550 | 34550 | 865 |
| 540 | 20241212 | 095400 | 5565388550 | 34550 | 34500 | 34550 | 34450 | 453 |
| 541 | 20241212 | 095300 | 5549744600 | 34500 | 34500 | 34500 | 34450 | 925 |
| 542 | 20241212 | 095200 | 5517848550 | 34500 | 34500 | 34550 | 34450 | 1201 |
| 543 | 20241212 | 095100 | 5476437550 | 34500 | 34550 | 34550 | 34500 | 1065 |
| 544 | 20241212 | 095000 | 5439694500 | 34550 | 34550 | 34550 | 34500 | 593 |
| 545 | 20241212 | 094900 | 5419213000 | 34600 | 34550 | 34800 | 34550 | 1180 |
| 546 | 20241212 | 094800 | 5378407000 | 34550 | 34550 | 34550 | 34500 | 244 |
| 547 | 20241212 | 094700 | 5369977350 | 34550 | 34450 | 34550 | 34450 | 380 |
| 548 | 20241212 | 094600 | 5356872200 | 34400 | 34450 | 34550 | 34350 | 1745 |
| 549 | 20241212 | 094500 | 5296824250 | 34450 | 34450 | 34450 | 34400 | 1148 |
| 550 | 20241212 | 094400 | 5257318500 | 34400 | 34450 | 34500 | 34400 | 3081 |
| 551 | 20241212 | 094300 | 5151279600 | 34450 | 34650 | 34650 | 34450 | 3038 |
| 552 | 20241212 | 094200 | 5046340000 | 34650 | 34800 | 34800 | 34650 | 1048 |
| 553 | 20241212 | 094100 | 5009964300 | 34750 | 34700 | 34750 | 34700 | 232 |
| 554 | 20241212 | 094000 | 5001907250 | 34650 | 34750 | 34750 | 34650 | 2247 |
| 555 | 20241212 | 093900 | 4923992150 | 34700 | 34750 | 34750 | 34700 | 634 |
| 556 | 20241212 | 093800 | 4901985050 | 34750 | 34800 | 34900 | 34750 | 557 |
| 557 | 20241212 | 093700 | 4882613300 | 34800 | 34800 | 34850 | 34750 | 1832 |
| 558 | 20241212 | 093600 | 4818858500 | 34850 | 34750 | 34850 | 34750 | 1561 |
| 559 | 20241212 | 093500 | 4764612800 | 34700 | 34850 | 34850 | 34700 | 1557 |
| 560 | 20241212 | 093400 | 4710496200 | 34850 | 34850 | 34900 | 34800 | 1121 |
| 561 | 20241212 | 093300 | 4671457650 | 34900 | 34950 | 34950 | 34850 | 534 |
| 562 | 20241212 | 093200 | 4652841500 | 34950 | 35000 | 35000 | 34850 | 2716 |
| 563 | 20241212 | 093100 | 4557943150 | 35050 | 35100 | 35150 | 35000 | 3009 |
| 564 | 20241212 | 093000 | 4452375550 | 35100 | 35200 | 35250 | 35100 | 3028 |
| 565 | 20241212 | 092900 | 4345920100 | 35200 | 35200 | 35250 | 35200 | 698 |
| 566 | 20241212 | 092800 | 4321348500 | 35200 | 35200 | 35250 | 35100 | 7642 |
| 567 | 20241212 | 092700 | 4052551750 | 35150 | 35250 | 35350 | 35150 | 3761 |
| 568 | 20241212 | 092600 | 3919924550 | 35150 | 35250 | 35350 | 35050 | 5091 |
| 569 | 20241212 | 092500 | 3740599200 | 35200 | 35100 | 35400 | 35000 | 17689 |
| 570 | 20241212 | 092400 | 3117261000 | 35150 | 34950 | 35150 | 34950 | 14219 |
| 571 | 20241212 | 092300 | 2619613900 | 34900 | 34900 | 34950 | 34850 | 1778 |
| 572 | 20241212 | 092200 | 2557542000 | 34950 | 34800 | 34950 | 34800 | 5931 |
| 573 | 20241212 | 092100 | 2350640850 | 34800 | 34750 | 34850 | 34750 | 2913 |
| 574 | 20241212 | 092000 | 2249203150 | 34800 | 34750 | 34800 | 34700 | 366 |
| 575 | 20241212 | 091900 | 2236484900 | 34750 | 34750 | 34750 | 34700 | 1414 |
| 576 | 20241212 | 091800 | 2187373950 | 34700 | 34700 | 34700 | 34650 | 1197 |
| 577 | 20241212 | 091700 | 2145846900 | 34700 | 34650 | 34700 | 34650 | 523 |
| 578 | 20241212 | 091600 | 2127721400 | 34550 | 34500 | 34650 | 34500 | 1751 |
| 579 | 20241212 | 091500 | 2067144050 | 34500 | 34550 | 34600 | 34450 | 1475 |
| 580 | 20241212 | 091400 | 2016217600 | 34550 | 34550 | 34600 | 34450 | 1185 |
| 581 | 20241212 | 091300 | 1975255850 | 34500 | 34300 | 34500 | 34300 | 3618 |
| 582 | 20241212 | 091200 | 1850460800 | 34300 | 34600 | 34600 | 34300 | 3535 |
| 583 | 20241212 | 091100 | 1728579400 | 34600 | 34650 | 34650 | 34550 | 5180 |
| 584 | 20241212 | 091000 | 1549478100 | 34700 | 34650 | 34750 | 34600 | 601 |
| 585 | 20241212 | 090900 | 1528644700 | 34600 | 34750 | 34750 | 34600 | 5678 |
| 586 | 20241212 | 090800 | 1331680150 | 34700 | 34800 | 34850 | 34650 | 5111 |
| 587 | 20241212 | 090700 | 1154243550 | 34850 | 34650 | 34850 | 34550 | 6382 |
| 588 | 20241212 | 090600 | 932678450 | 34650 | 34500 | 34700 | 34400 | 5142 |
| 589 | 20241212 | 090500 | 754932100 | 34450 | 34300 | 34450 | 34200 | 3287 |
| 590 | 20241212 | 090400 | 642143500 | 34300 | 34100 | 34300 | 34100 | 615 |
| 591 | 20241212 | 090300 | 621086500 | 34050 | 34300 | 34350 | 34000 | 7001 |
| 592 | 20241212 | 090200 | 381820700 | 34250 | 34150 | 34250 | 34100 | 1602 |
| 593 | 20241212 | 090100 | 327006750 | 34150 | 34200 | 34250 | 34100 | 2873 |
| 594 | 20241212 | 090000 | 228798250 | 34200 | 34300 | 34300 | 34050 | 6684 |