33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 190300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 3 | 20241212 | 190200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20241212 | 190100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20241212 | 190000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20241212 | 185900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20241212 | 185800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20241212 | 185700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20241212 | 185600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20241212 | 185500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20241212 | 185400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20241212 | 185300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20241212 | 185200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20241212 | 185100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20241212 | 185000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20241212 | 184900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20241212 | 184800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20241212 | 184700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20241212 | 184600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20241212 | 184500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20241212 | 184400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20241212 | 184300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20241212 | 184200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20241212 | 184100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20241212 | 184000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20241212 | 183900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20241212 | 183800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20241212 | 183700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20241212 | 183600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20241212 | 183500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20241212 | 183400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20241212 | 183300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 33 | 20241212 | 183200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20241212 | 183100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20241212 | 183000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20241212 | 182900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20241212 | 182800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20241212 | 182700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20241212 | 182600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20241212 | 182500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20241212 | 182400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20241212 | 182300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20241212 | 182200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20241212 | 182100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20241212 | 182000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20241212 | 181900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20241212 | 181800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20241212 | 181700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20241212 | 181600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20241212 | 181500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20241212 | 181400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20241212 | 181300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20241212 | 181200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20241212 | 181100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20241212 | 181000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20241212 | 180900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20241212 | 180800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20241212 | 180700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20241212 | 180600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20241212 | 180500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20241212 | 180400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20241212 | 180300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 63 | 20241212 | 180200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20241212 | 180100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20241212 | 180000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20241212 | 175900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20241212 | 175800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20241212 | 175700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20241212 | 175600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20241212 | 175500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20241212 | 175400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20241212 | 175300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20241212 | 175200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20241212 | 175100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20241212 | 175000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20241212 | 174900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20241212 | 174800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20241212 | 174700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20241212 | 174600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20241212 | 174500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20241212 | 174400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20241212 | 174300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20241212 | 174200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20241212 | 174100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20241212 | 174000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20241212 | 173900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20241212 | 173800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20241212 | 173700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20241212 | 173600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20241212 | 173500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20241212 | 173400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20241212 | 173300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 93 | 20241212 | 173200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20241212 | 173100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20241212 | 173000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20241212 | 172900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20241212 | 172800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20241212 | 172700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20241212 | 172600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20241212 | 172500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20241212 | 172400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20241212 | 172300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20241212 | 172200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20241212 | 172100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20241212 | 172000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20241212 | 171900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20241212 | 171800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20241212 | 171700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20241212 | 171600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20241212 | 171500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20241212 | 171400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20241212 | 171300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20241212 | 171200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20241212 | 171100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20241212 | 171000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20241212 | 170900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20241212 | 170800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20241212 | 170700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20241212 | 170600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20241212 | 170500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20241212 | 170400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20241212 | 170300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 123 | 20241212 | 170200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20241212 | 170100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20241212 | 170000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20241212 | 165900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20241212 | 165800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20241212 | 165700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20241212 | 165600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20241212 | 165500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20241212 | 165400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20241212 | 165300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20241212 | 165200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20241212 | 165100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20241212 | 165000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20241212 | 164900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20241212 | 164800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20241212 | 164700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20241212 | 164600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20241212 | 164500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20241212 | 164400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20241212 | 164300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20241212 | 164200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20241212 | 164100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20241212 | 164000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20241212 | 163900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20241212 | 163800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20241212 | 163700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20241212 | 163600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20241212 | 163500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20241212 | 163400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20241212 | 163300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 153 | 20241212 | 163200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20241212 | 163100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20241212 | 163000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20241212 | 162900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20241212 | 162800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20241212 | 162700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20241212 | 162600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20241212 | 162500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20241212 | 162400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20241212 | 162300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20241212 | 162200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20241212 | 162100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20241212 | 162000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20241212 | 161900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20241212 | 161800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20241212 | 161700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20241212 | 161600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20241212 | 161500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20241212 | 161400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20241212 | 161300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20241212 | 161200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20241212 | 161100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20241212 | 161000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20241212 | 160900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20241212 | 160800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20241212 | 160700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20241212 | 160600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20241212 | 160500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20241212 | 160400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20241212 | 160300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 183 | 20241212 | 160200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20241212 | 160100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20241212 | 160000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20241212 | 155900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20241212 | 155800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20241212 | 155700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20241212 | 155600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20241212 | 155500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20241212 | 155400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20241212 | 155300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20241212 | 155200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20241212 | 155100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20241212 | 155000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20241212 | 154900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20241212 | 154800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20241212 | 154700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20241212 | 154600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20241212 | 154500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20241212 | 154400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20241212 | 154300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20241212 | 154200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20241212 | 154100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20241212 | 154000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20241212 | 153900 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20241212 | 153800 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20241212 | 153700 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20241212 | 153600 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20241212 | 153500 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20241212 | 153400 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20241212 | 153300 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 213 | 20241212 | 153200 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20241212 | 153100 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20241212 | 153000 | 54605205950 | 42200 | 42200 | 42200 | 42200 | 74425 |
| 216 | 20241212 | 152900 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20241212 | 152800 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20241212 | 152700 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20241212 | 152600 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20241212 | 152500 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20241212 | 152400 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20241212 | 152300 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20241212 | 152200 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20241212 | 152100 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20241212 | 152000 | 51464470950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20241212 | 151900 | 51464470950 | 42450 | 42350 | 42450 | 42350 | 2346 |
| 227 | 20241212 | 151800 | 51364967600 | 42350 | 42350 | 42400 | 42300 | 7076 |
| 228 | 20241212 | 151700 | 51065433600 | 42350 | 42400 | 42450 | 42300 | 7317 |
| 229 | 20241212 | 151600 | 50755499300 | 42450 | 42450 | 42500 | 42350 | 5068 |
| 230 | 20241212 | 151500 | 50540547000 | 42450 | 42450 | 42500 | 42350 | 6451 |
| 231 | 20241212 | 151400 | 50266840650 | 42400 | 42450 | 42500 | 42350 | 7419 |
| 232 | 20241212 | 151300 | 49952246900 | 42400 | 42600 | 42600 | 42400 | 10133 |
| 233 | 20241212 | 151200 | 49521597100 | 42600 | 42600 | 42600 | 42550 | 2273 |
| 234 | 20241212 | 151100 | 49424833850 | 42600 | 42600 | 42600 | 42500 | 4126 |
| 235 | 20241212 | 151000 | 49249242150 | 42550 | 42600 | 42600 | 42550 | 2221 |
| 236 | 20241212 | 150900 | 49154676000 | 42600 | 42550 | 42600 | 42550 | 3316 |
| 237 | 20241212 | 150800 | 49013490000 | 42600 | 42600 | 42600 | 42550 | 3138 |
| 238 | 20241212 | 150700 | 48879857150 | 42550 | 42550 | 42600 | 42500 | 2547 |
| 239 | 20241212 | 150600 | 48771448300 | 42550 | 42550 | 42550 | 42500 | 3881 |
| 240 | 20241212 | 150500 | 48606353350 | 42550 | 42550 | 42650 | 42500 | 3791 |
| 241 | 20241212 | 150400 | 48444979400 | 42500 | 42650 | 42650 | 42500 | 6091 |
| 242 | 20241212 | 150300 | 48185728200 | 42600 | 42650 | 42650 | 42550 | 3325 |
| 243 | 20241212 | 150200 | 48044039300 | 42600 | 42500 | 42650 | 42500 | 4502 |
| 244 | 20241212 | 150100 | 47852350000 | 42500 | 42500 | 42550 | 42500 | 819 |
| 245 | 20241212 | 150000 | 47817520150 | 42550 | 42550 | 42550 | 42500 | 1317 |
| 246 | 20241212 | 145900 | 47761509750 | 42550 | 42450 | 42550 | 42400 | 3140 |
| 247 | 20241212 | 145800 | 47628111400 | 42400 | 42400 | 42450 | 42350 | 2783 |
| 248 | 20241212 | 145700 | 47510169400 | 42350 | 42600 | 42600 | 42350 | 6480 |
| 249 | 20241212 | 145600 | 47234979150 | 42550 | 42750 | 42750 | 42500 | 14783 |
| 250 | 20241212 | 145500 | 46604007500 | 42750 | 42600 | 42750 | 42550 | 9349 |
| 251 | 20241212 | 145400 | 46205112950 | 42550 | 42600 | 42600 | 42500 | 4796 |
| 252 | 20241212 | 145300 | 46000924750 | 42550 | 42500 | 42600 | 42450 | 4431 |
| 253 | 20241212 | 145200 | 45812495450 | 42450 | 42500 | 42500 | 42450 | 1829 |
| 254 | 20241212 | 145100 | 45734804550 | 42550 | 42600 | 42600 | 42500 | 3979 |
| 255 | 20241212 | 145000 | 45565524250 | 42600 | 42550 | 42650 | 42500 | 4360 |
| 256 | 20241212 | 144900 | 45379837500 | 42500 | 42550 | 42600 | 42500 | 7867 |
| 257 | 20241212 | 144800 | 45045296500 | 42600 | 42600 | 42650 | 42550 | 7209 |
| 258 | 20241212 | 144700 | 44738153950 | 42550 | 42550 | 42600 | 42500 | 12448 |
| 259 | 20241212 | 144600 | 44208381750 | 42550 | 42350 | 42550 | 42300 | 15638 |
| 260 | 20241212 | 144500 | 43544649450 | 42350 | 42350 | 42350 | 42250 | 3459 |
| 261 | 20241212 | 144400 | 43398305350 | 42350 | 42200 | 42350 | 42150 | 7985 |
| 262 | 20241212 | 144300 | 43060723050 | 42150 | 42050 | 42200 | 42050 | 4230 |
| 263 | 20241212 | 144200 | 42882493150 | 42100 | 42050 | 42100 | 42000 | 523 |
| 264 | 20241212 | 144100 | 42860480250 | 42000 | 42000 | 42100 | 41950 | 1773 |
| 265 | 20241212 | 144000 | 42785927950 | 41950 | 41950 | 42000 | 41950 | 1398 |
| 266 | 20241212 | 143900 | 42727220750 | 41950 | 41950 | 42000 | 41950 | 1535 |
| 267 | 20241212 | 143800 | 42662755550 | 42000 | 42000 | 42050 | 41950 | 1664 |
| 268 | 20241212 | 143700 | 42592866500 | 41950 | 41950 | 42000 | 41950 | 615 |
| 269 | 20241212 | 143600 | 42567051500 | 41950 | 42000 | 42050 | 41950 | 1664 |
| 270 | 20241212 | 143500 | 42497133600 | 42000 | 42000 | 42050 | 41950 | 3305 |
| 271 | 20241212 | 143400 | 42358274350 | 42000 | 41950 | 42000 | 41950 | 934 |
| 272 | 20241212 | 143300 | 42319073900 | 41950 | 41900 | 42000 | 41850 | 3346 |
| 273 | 20241212 | 143200 | 42178870000 | 41900 | 42000 | 42000 | 41850 | 5111 |
| 274 | 20241212 | 143100 | 41964534350 | 42000 | 42000 | 42050 | 41950 | 1778 |
| 275 | 20241212 | 143000 | 41889862850 | 41950 | 41950 | 42050 | 41950 | 2394 |
| 276 | 20241212 | 142900 | 41789304000 | 41950 | 41950 | 42050 | 41950 | 2308 |
| 277 | 20241212 | 142800 | 41692378150 | 42000 | 42000 | 42050 | 41950 | 802 |
| 278 | 20241212 | 142700 | 41658704500 | 42000 | 41950 | 42050 | 41950 | 906 |
| 279 | 20241212 | 142600 | 41620652500 | 41950 | 42000 | 42000 | 41950 | 573 |
| 280 | 20241212 | 142500 | 41596596950 | 42000 | 41900 | 42000 | 41900 | 1499 |
| 281 | 20241212 | 142400 | 41533663150 | 41900 | 42000 | 42000 | 41900 | 1129 |
| 282 | 20241212 | 142300 | 41486295700 | 42000 | 41950 | 42000 | 41950 | 563 |
| 283 | 20241212 | 142200 | 41462660450 | 41950 | 41950 | 42000 | 41900 | 912 |
| 284 | 20241212 | 142100 | 41424396450 | 42000 | 42000 | 42000 | 41950 | 876 |
| 285 | 20241212 | 142000 | 41387626350 | 42000 | 41850 | 42000 | 41850 | 1674 |
| 286 | 20241212 | 141900 | 41317440100 | 41900 | 41900 | 41950 | 41850 | 2448 |
| 287 | 20241212 | 141800 | 41214873400 | 41950 | 41900 | 41950 | 41900 | 532 |
| 288 | 20241212 | 141700 | 41192564850 | 41950 | 41950 | 41950 | 41900 | 1103 |
| 289 | 20241212 | 141600 | 41146306550 | 41950 | 41950 | 42000 | 41900 | 4061 |
| 290 | 20241212 | 141500 | 40976030050 | 41900 | 42000 | 42000 | 41900 | 878 |
| 291 | 20241212 | 141400 | 40939195900 | 42000 | 42000 | 42050 | 41900 | 2147 |
| 292 | 20241212 | 141300 | 40849134700 | 42000 | 42100 | 42100 | 42000 | 3863 |
| 293 | 20241212 | 141200 | 40686709850 | 42100 | 42050 | 42150 | 42050 | 792 |
| 294 | 20241212 | 141100 | 40653372200 | 42100 | 42100 | 42150 | 42050 | 2017 |
| 295 | 20241212 | 141000 | 40568456500 | 42100 | 42100 | 42150 | 42050 | 2592 |
| 296 | 20241212 | 140900 | 40459356250 | 42100 | 42000 | 42100 | 41950 | 4012 |
| 297 | 20241212 | 140800 | 40290774700 | 41950 | 42050 | 42050 | 41950 | 1374 |
| 298 | 20241212 | 140700 | 40233100050 | 42050 | 42000 | 42050 | 41950 | 3262 |
| 299 | 20241212 | 140600 | 40096079800 | 42000 | 41800 | 42000 | 41750 | 7122 |
| 300 | 20241212 | 140500 | 39797778850 | 41800 | 41750 | 41800 | 41750 | 220 |
| 301 | 20241212 | 140400 | 39788587050 | 41800 | 41750 | 41800 | 41700 | 1081 |
| 302 | 20241212 | 140300 | 39743451950 | 41700 | 41650 | 41750 | 41650 | 1319 |
| 303 | 20241212 | 140200 | 39688446250 | 41700 | 41600 | 41700 | 41550 | 5396 |
| 304 | 20241212 | 140100 | 39463966700 | 41550 | 41550 | 41600 | 41500 | 2572 |
| 305 | 20241212 | 140000 | 39357094900 | 41550 | 41650 | 41700 | 41550 | 4906 |
| 306 | 20241212 | 135900 | 39152856750 | 41700 | 41650 | 41700 | 41650 | 757 |
| 307 | 20241212 | 135800 | 39121303250 | 41700 | 41700 | 41700 | 41650 | 726 |
| 308 | 20241212 | 135700 | 39091042550 | 41650 | 41700 | 41700 | 41650 | 1035 |
| 309 | 20241212 | 135600 | 39047918150 | 41750 | 41700 | 41750 | 41650 | 1383 |
| 310 | 20241212 | 135500 | 38990237350 | 41700 | 41700 | 41700 | 41650 | 1973 |
| 311 | 20241212 | 135400 | 38907987050 | 41700 | 41700 | 41750 | 41650 | 1258 |
| 312 | 20241212 | 135300 | 38855516250 | 41750 | 41750 | 41800 | 41700 | 1416 |
| 313 | 20241212 | 135200 | 38796412450 | 41700 | 41650 | 41750 | 41650 | 1249 |
| 314 | 20241212 | 135100 | 38744347950 | 41650 | 41750 | 41800 | 41650 | 3138 |
| 315 | 20241212 | 135000 | 38613392800 | 41800 | 41750 | 41800 | 41750 | 698 |
| 316 | 20241212 | 134900 | 38584230000 | 41800 | 41700 | 41800 | 41700 | 1147 |
| 317 | 20241212 | 134800 | 38536358900 | 41700 | 41800 | 41850 | 41700 | 3232 |
| 318 | 20241212 | 134700 | 38401307900 | 41850 | 41850 | 41850 | 41800 | 473 |
| 319 | 20241212 | 134600 | 38381523150 | 41850 | 41800 | 41850 | 41750 | 1822 |
| 320 | 20241212 | 134500 | 38305317400 | 41750 | 41800 | 41800 | 41750 | 957 |
| 321 | 20241212 | 134400 | 38265334500 | 41800 | 41900 | 41950 | 41800 | 4696 |
| 322 | 20241212 | 134300 | 38068775250 | 41850 | 41850 | 41900 | 41850 | 705 |
| 323 | 20241212 | 134200 | 38039254650 | 41850 | 41850 | 41900 | 41800 | 1117 |
| 324 | 20241212 | 134100 | 37992494800 | 41850 | 41750 | 41850 | 41750 | 1271 |
| 325 | 20241212 | 134000 | 37939370650 | 41800 | 41800 | 41800 | 41750 | 898 |
| 326 | 20241212 | 133900 | 37901854250 | 41800 | 41850 | 41900 | 41750 | 1836 |
| 327 | 20241212 | 133800 | 37825063450 | 41900 | 41850 | 41900 | 41850 | 1191 |
| 328 | 20241212 | 133700 | 37775198300 | 41850 | 41800 | 41850 | 41750 | 2314 |
| 329 | 20241212 | 133600 | 37678444800 | 41800 | 41700 | 41800 | 41700 | 1239 |
| 330 | 20241212 | 133500 | 37626714900 | 41750 | 41700 | 41800 | 41650 | 3035 |
| 331 | 20241212 | 133400 | 37500149250 | 41650 | 41650 | 41700 | 41650 | 1435 |
| 332 | 20241212 | 133300 | 37440372300 | 41650 | 41600 | 41650 | 41600 | 678 |
| 333 | 20241212 | 133200 | 37412150600 | 41600 | 41600 | 41650 | 41600 | 570 |
| 334 | 20241212 | 133100 | 37388417900 | 41600 | 41700 | 41750 | 41600 | 4264 |
| 335 | 20241212 | 133000 | 37210732750 | 41750 | 41800 | 41800 | 41700 | 1247 |
| 336 | 20241212 | 132900 | 37158669400 | 41750 | 41800 | 41800 | 41750 | 672 |
| 337 | 20241212 | 132800 | 37130599600 | 41750 | 41700 | 41750 | 41700 | 962 |
| 338 | 20241212 | 132700 | 37090451500 | 41700 | 41700 | 41750 | 41700 | 914 |
| 339 | 20241212 | 132600 | 37052308300 | 41700 | 41650 | 41750 | 41650 | 379 |
| 340 | 20241212 | 132500 | 37036493350 | 41700 | 41700 | 41750 | 41650 | 1328 |
| 341 | 20241212 | 132400 | 36981116500 | 41650 | 41650 | 41700 | 41650 | 953 |
| 342 | 20241212 | 132300 | 36941406900 | 41650 | 41600 | 41700 | 41600 | 632 |
| 343 | 20241212 | 132200 | 36915077500 | 41650 | 41650 | 41650 | 41600 | 885 |
| 344 | 20241212 | 132100 | 36878231650 | 41650 | 41600 | 41650 | 41600 | 548 |
| 345 | 20241212 | 132000 | 36855422350 | 41650 | 41650 | 41650 | 41600 | 579 |
| 346 | 20241212 | 131900 | 36831317250 | 41650 | 41650 | 41650 | 41600 | 852 |
| 347 | 20241212 | 131800 | 36795843400 | 41600 | 41600 | 41650 | 41550 | 937 |
| 348 | 20241212 | 131700 | 36756870750 | 41550 | 41700 | 41700 | 41550 | 2041 |
| 349 | 20241212 | 131600 | 36671938850 | 41750 | 41700 | 41750 | 41700 | 1690 |
| 350 | 20241212 | 131500 | 36601419900 | 41750 | 41700 | 41750 | 41650 | 1394 |
| 351 | 20241212 | 131400 | 36543268050 | 41700 | 41550 | 41700 | 41550 | 825 |
| 352 | 20241212 | 131300 | 36508923800 | 41600 | 41500 | 41600 | 41450 | 2027 |
| 353 | 20241212 | 131200 | 36424749900 | 41450 | 41450 | 41500 | 41450 | 1087 |
| 354 | 20241212 | 131100 | 36379684050 | 41450 | 41450 | 41500 | 41450 | 2267 |
| 355 | 20241212 | 131000 | 36285695550 | 41500 | 41500 | 41550 | 41450 | 1857 |
| 356 | 20241212 | 130900 | 36208630000 | 41500 | 41500 | 41550 | 41500 | 580 |
| 357 | 20241212 | 130800 | 36184548000 | 41500 | 41450 | 41550 | 41450 | 912 |
| 358 | 20241212 | 130700 | 36146689400 | 41450 | 41400 | 41550 | 41400 | 3856 |
| 359 | 20241212 | 130600 | 35986898800 | 41400 | 41450 | 41500 | 41400 | 5934 |
| 360 | 20241212 | 130500 | 35740973300 | 41500 | 41550 | 41550 | 41500 | 2402 |
| 361 | 20241212 | 130400 | 35641280000 | 41500 | 41550 | 41550 | 41500 | 2710 |
| 362 | 20241212 | 130300 | 35528757200 | 41550 | 41600 | 41600 | 41500 | 4140 |
| 363 | 20241212 | 130200 | 35356730400 | 41550 | 41550 | 41600 | 41550 | 1696 |
| 364 | 20241212 | 130100 | 35286238900 | 41550 | 41750 | 41750 | 41500 | 7047 |
| 365 | 20241212 | 130000 | 34992828350 | 41750 | 41750 | 41800 | 41750 | 2377 |
| 366 | 20241212 | 125900 | 34893582150 | 41750 | 41800 | 41800 | 41750 | 292 |
| 367 | 20241212 | 125800 | 34881378200 | 41800 | 41750 | 41800 | 41750 | 1763 |
| 368 | 20241212 | 125700 | 34807707450 | 41800 | 41750 | 41800 | 41750 | 1789 |
| 369 | 20241212 | 125600 | 34732986650 | 41750 | 41800 | 41850 | 41750 | 2081 |
| 370 | 20241212 | 125500 | 34646009850 | 41800 | 41850 | 41850 | 41800 | 447 |
| 371 | 20241212 | 125400 | 34627311150 | 41850 | 41850 | 41850 | 41800 | 472 |
| 372 | 20241212 | 125300 | 34607571600 | 41850 | 41850 | 41900 | 41800 | 962 |
| 373 | 20241212 | 125200 | 34567318400 | 41850 | 41850 | 41900 | 41800 | 1923 |
| 374 | 20241212 | 125100 | 34486841600 | 41900 | 41850 | 41900 | 41850 | 613 |
| 375 | 20241212 | 125000 | 34461164550 | 41900 | 41900 | 41900 | 41850 | 1599 |
| 376 | 20241212 | 124900 | 34394230600 | 41850 | 41850 | 41900 | 41850 | 418 |
| 377 | 20241212 | 124800 | 34376734600 | 41900 | 41850 | 41900 | 41800 | 1231 |
| 378 | 20241212 | 124700 | 34325248300 | 41800 | 41850 | 41850 | 41800 | 1800 |
| 379 | 20241212 | 124600 | 34249960850 | 41850 | 41850 | 41850 | 41800 | 682 |
| 380 | 20241212 | 124500 | 34221424400 | 41850 | 41800 | 41850 | 41800 | 1304 |
| 381 | 20241212 | 124400 | 34166868050 | 41800 | 41800 | 41850 | 41800 | 245 |
| 382 | 20241212 | 124300 | 34156624100 | 41800 | 41850 | 41900 | 41800 | 1686 |
| 383 | 20241212 | 124200 | 34086101850 | 41850 | 41800 | 41900 | 41750 | 2315 |
| 384 | 20241212 | 124100 | 33989303900 | 41750 | 42050 | 42050 | 41750 | 22151 |
| 385 | 20241212 | 124000 | 33060213200 | 42050 | 42050 | 42100 | 42050 | 286 |
| 386 | 20241212 | 123900 | 33048182750 | 42050 | 42200 | 42200 | 42050 | 1981 |
| 387 | 20241212 | 123800 | 32964719850 | 42200 | 42300 | 42300 | 42200 | 1584 |
| 388 | 20241212 | 123700 | 32897802700 | 42250 | 42250 | 42300 | 42250 | 157 |
| 389 | 20241212 | 123600 | 32891165850 | 42250 | 42250 | 42300 | 42250 | 2609 |
| 390 | 20241212 | 123500 | 32780838750 | 42250 | 42300 | 42300 | 42200 | 844 |
| 391 | 20241212 | 123400 | 32745189350 | 42250 | 42200 | 42250 | 42200 | 1870 |
| 392 | 20241212 | 123300 | 32666216550 | 42200 | 42150 | 42250 | 42150 | 1139 |
| 393 | 20241212 | 123200 | 32618150850 | 42200 | 42150 | 42200 | 42150 | 864 |
| 394 | 20241212 | 123100 | 32581716300 | 42150 | 42150 | 42200 | 42100 | 364 |
| 395 | 20241212 | 123000 | 32566367550 | 42150 | 42100 | 42150 | 42050 | 1343 |
| 396 | 20241212 | 122900 | 32509828400 | 42050 | 42100 | 42100 | 42050 | 949 |
| 397 | 20241212 | 122800 | 32469891450 | 42150 | 42150 | 42200 | 42100 | 657 |
| 398 | 20241212 | 122700 | 32442207650 | 42150 | 42100 | 42200 | 42100 | 1240 |
| 399 | 20241212 | 122600 | 32389941900 | 42100 | 42150 | 42150 | 42100 | 683 |
| 400 | 20241212 | 122500 | 32361174150 | 42100 | 42050 | 42150 | 42050 | 1474 |
| 401 | 20241212 | 122400 | 32299124450 | 42050 | 42150 | 42150 | 42050 | 1150 |
| 402 | 20241212 | 122300 | 32250700550 | 42150 | 42250 | 42250 | 42100 | 582 |
| 403 | 20241212 | 122200 | 32226153300 | 42250 | 42200 | 42250 | 42200 | 747 |
| 404 | 20241212 | 122100 | 32194620400 | 42200 | 42250 | 42250 | 42200 | 729 |
| 405 | 20241212 | 122000 | 32163834550 | 42250 | 42200 | 42250 | 42150 | 866 |
| 406 | 20241212 | 121900 | 32127265100 | 42150 | 42100 | 42250 | 42100 | 3221 |
| 407 | 20241212 | 121800 | 31991350700 | 42150 | 42150 | 42200 | 42100 | 525 |
| 408 | 20241212 | 121700 | 31969216850 | 42150 | 42150 | 42200 | 42100 | 423 |
| 409 | 20241212 | 121600 | 31951388950 | 42100 | 42100 | 42150 | 42100 | 310 |
| 410 | 20241212 | 121500 | 31938326550 | 42150 | 42150 | 42150 | 42100 | 580 |
| 411 | 20241212 | 121400 | 31913885100 | 42150 | 42050 | 42150 | 42050 | 641 |
| 412 | 20241212 | 121300 | 31886882600 | 42050 | 42100 | 42150 | 42050 | 1157 |
| 413 | 20241212 | 121200 | 31838171750 | 42050 | 42050 | 42150 | 42050 | 296 |
| 414 | 20241212 | 121100 | 31825717150 | 42050 | 42150 | 42150 | 42050 | 715 |
| 415 | 20241212 | 121000 | 31795603400 | 42150 | 42050 | 42200 | 42050 | 1396 |
| 416 | 20241212 | 120900 | 31736809800 | 42050 | 42100 | 42150 | 42050 | 1755 |
| 417 | 20241212 | 120800 | 31662982650 | 42150 | 42100 | 42150 | 42050 | 2184 |
| 418 | 20241212 | 120700 | 31571047300 | 42150 | 42100 | 42200 | 42100 | 740 |
| 419 | 20241212 | 120600 | 31539864250 | 42100 | 42200 | 42200 | 42100 | 903 |
| 420 | 20241212 | 120500 | 31501800750 | 42200 | 42150 | 42250 | 42150 | 533 |
| 421 | 20241212 | 120400 | 31479314350 | 42150 | 42200 | 42200 | 42150 | 510 |
| 422 | 20241212 | 120300 | 31457816250 | 42200 | 42200 | 42250 | 42200 | 1820 |
| 423 | 20241212 | 120200 | 31381000600 | 42200 | 42300 | 42350 | 42200 | 578 |
| 424 | 20241212 | 120100 | 31356565750 | 42300 | 42250 | 42300 | 42150 | 979 |
| 425 | 20241212 | 120000 | 31315221850 | 42200 | 42200 | 42300 | 42150 | 400 |
| 426 | 20241212 | 115900 | 31298323650 | 42150 | 42200 | 42300 | 42150 | 966 |
| 427 | 20241212 | 115800 | 31257522650 | 42250 | 42150 | 42250 | 42100 | 2314 |
| 428 | 20241212 | 115700 | 31159973700 | 42150 | 42150 | 42200 | 42100 | 982 |
| 429 | 20241212 | 115600 | 31118580000 | 42150 | 42150 | 42200 | 42150 | 531 |
| 430 | 20241212 | 115500 | 31096191350 | 42200 | 42150 | 42200 | 42150 | 531 |
| 431 | 20241212 | 115400 | 31073795350 | 42150 | 42200 | 42250 | 42150 | 908 |
| 432 | 20241212 | 115300 | 31035483800 | 42200 | 42200 | 42250 | 42200 | 321 |
| 433 | 20241212 | 115200 | 31021933550 | 42250 | 42250 | 42300 | 42200 | 1780 |
| 434 | 20241212 | 115100 | 30946747200 | 42300 | 42250 | 42300 | 42200 | 1081 |
| 435 | 20241212 | 115000 | 30901082350 | 42250 | 42300 | 42300 | 42250 | 533 |
| 436 | 20241212 | 114900 | 30878559000 | 42300 | 42350 | 42350 | 42250 | 1080 |
| 437 | 20241212 | 114800 | 30832887750 | 42300 | 42300 | 42350 | 42300 | 336 |
| 438 | 20241212 | 114700 | 30818670550 | 42300 | 42300 | 42350 | 42300 | 994 |
| 439 | 20241212 | 114600 | 30776582500 | 42300 | 42300 | 42350 | 42250 | 384 |
| 440 | 20241212 | 114500 | 30760337200 | 42250 | 42300 | 42350 | 42250 | 217 |
| 441 | 20241212 | 114400 | 30751159950 | 42300 | 42200 | 42300 | 42200 | 322 |
| 442 | 20241212 | 114300 | 30737548800 | 42200 | 42300 | 42350 | 42200 | 2466 |
| 443 | 20241212 | 114200 | 30633308700 | 42300 | 42300 | 42350 | 42300 | 805 |
| 444 | 20241212 | 114100 | 30599233450 | 42300 | 42300 | 42350 | 42300 | 352 |
| 445 | 20241212 | 114000 | 30584341200 | 42300 | 42350 | 42350 | 42300 | 735 |
| 446 | 20241212 | 113900 | 30553237500 | 42350 | 42350 | 42400 | 42350 | 1115 |
| 447 | 20241212 | 113800 | 30506007050 | 42400 | 42350 | 42400 | 42350 | 458 |
| 448 | 20241212 | 113700 | 30486607200 | 42400 | 42450 | 42450 | 42350 | 1761 |
| 449 | 20241212 | 113600 | 30411952550 | 42400 | 42400 | 42450 | 42350 | 1917 |
| 450 | 20241212 | 113500 | 30330665750 | 42400 | 42350 | 42450 | 42350 | 2554 |
| 451 | 20241212 | 113400 | 30222356800 | 42350 | 42350 | 42400 | 42350 | 1182 |
| 452 | 20241212 | 113300 | 30172248700 | 42350 | 42350 | 42400 | 42300 | 521 |
| 453 | 20241212 | 113200 | 30150178600 | 42350 | 42400 | 42400 | 42350 | 1785 |
| 454 | 20241212 | 113100 | 30074574100 | 42400 | 42350 | 42400 | 42300 | 1286 |
| 455 | 20241212 | 113000 | 30020090300 | 42350 | 42300 | 42350 | 42300 | 1894 |
| 456 | 20241212 | 112900 | 29939885400 | 42300 | 42300 | 42350 | 42300 | 386 |
| 457 | 20241212 | 112800 | 29923549100 | 42300 | 42250 | 42350 | 42250 | 1026 |
| 458 | 20241212 | 112700 | 29880153150 | 42250 | 42200 | 42300 | 42200 | 567 |
| 459 | 20241212 | 112600 | 29856199000 | 42200 | 42250 | 42300 | 42200 | 741 |
| 460 | 20241212 | 112500 | 29824893150 | 42300 | 42250 | 42300 | 42250 | 659 |
| 461 | 20241212 | 112400 | 29797031050 | 42250 | 42250 | 42300 | 42250 | 623 |
| 462 | 20241212 | 112300 | 29770689950 | 42250 | 42250 | 42300 | 42250 | 629 |
| 463 | 20241212 | 112200 | 29744104000 | 42300 | 42300 | 42350 | 42300 | 403 |
| 464 | 20241212 | 112100 | 29727053850 | 42300 | 42300 | 42350 | 42250 | 822 |
| 465 | 20241212 | 112000 | 29692286700 | 42250 | 42350 | 42350 | 42250 | 292 |
| 466 | 20241212 | 111900 | 29679942250 | 42350 | 42300 | 42350 | 42200 | 3254 |
| 467 | 20241212 | 111800 | 29542303050 | 42200 | 42200 | 42250 | 42200 | 581 |
| 468 | 20241212 | 111700 | 29517760550 | 42250 | 42200 | 42250 | 42200 | 224 |
| 469 | 20241212 | 111600 | 29508304250 | 42250 | 42200 | 42250 | 42200 | 486 |
| 470 | 20241212 | 111500 | 29487777950 | 42200 | 42250 | 42300 | 42200 | 568 |
| 471 | 20241212 | 111400 | 29463775550 | 42200 | 42300 | 42300 | 42200 | 316 |
| 472 | 20241212 | 111300 | 29450423450 | 42250 | 42250 | 42300 | 42250 | 381 |
| 473 | 20241212 | 111200 | 29434323100 | 42250 | 42200 | 42300 | 42150 | 744 |
| 474 | 20241212 | 111100 | 29402905100 | 42200 | 42150 | 42250 | 42150 | 556 |
| 475 | 20241212 | 111000 | 29379431500 | 42100 | 42150 | 42250 | 42100 | 550 |
| 476 | 20241212 | 110900 | 29356240750 | 42150 | 42100 | 42250 | 42100 | 1345 |
| 477 | 20241212 | 110800 | 29299463950 | 42100 | 42100 | 42150 | 42050 | 462 |
| 478 | 20241212 | 110700 | 29280000300 | 42050 | 42050 | 42200 | 42050 | 1109 |
| 479 | 20241212 | 110600 | 29233341750 | 42050 | 42100 | 42200 | 42050 | 1502 |
| 480 | 20241212 | 110500 | 29170094250 | 42100 | 42100 | 42150 | 42050 | 1730 |
| 481 | 20241212 | 110400 | 29097250550 | 42100 | 42150 | 42200 | 42100 | 966 |
| 482 | 20241212 | 110300 | 29056537850 | 42150 | 42200 | 42200 | 42150 | 2483 |
| 483 | 20241212 | 110200 | 28951763850 | 42200 | 42250 | 42300 | 42200 | 481 |
| 484 | 20241212 | 110100 | 28931435750 | 42200 | 42250 | 42300 | 42200 | 1188 |
| 485 | 20241212 | 110000 | 28881248200 | 42250 | 42250 | 42300 | 42150 | 1418 |
| 486 | 20241212 | 105900 | 28821361850 | 42200 | 42200 | 42250 | 42200 | 712 |
| 487 | 20241212 | 105800 | 28791299650 | 42250 | 42200 | 42250 | 42200 | 467 |
| 488 | 20241212 | 105700 | 28771584450 | 42150 | 42150 | 42200 | 42100 | 1986 |
| 489 | 20241212 | 105600 | 28687895600 | 42150 | 42250 | 42250 | 42150 | 1877 |
| 490 | 20241212 | 105500 | 28608731150 | 42200 | 42200 | 42250 | 42200 | 511 |
| 491 | 20241212 | 105400 | 28587159350 | 42200 | 42200 | 42250 | 42100 | 1095 |
| 492 | 20241212 | 105300 | 28540961050 | 42150 | 42050 | 42200 | 42050 | 1074 |
| 493 | 20241212 | 105200 | 28495730750 | 42100 | 42300 | 42300 | 42050 | 6328 |
| 494 | 20241212 | 105100 | 28228901150 | 42300 | 42300 | 42350 | 42250 | 1217 |
| 495 | 20241212 | 105000 | 28177416350 | 42300 | 42300 | 42350 | 42300 | 1361 |
| 496 | 20241212 | 104900 | 28119824000 | 42350 | 42250 | 42350 | 42250 | 1299 |
| 497 | 20241212 | 104800 | 28064857800 | 42300 | 42250 | 42350 | 42250 | 784 |
| 498 | 20241212 | 104700 | 28031714750 | 42250 | 42300 | 42350 | 42250 | 637 |
| 499 | 20241212 | 104600 | 28004757000 | 42300 | 42300 | 42300 | 42250 | 2255 |
| 500 | 20241212 | 104500 | 27909438400 | 42300 | 42200 | 42300 | 42200 | 2545 |
| 501 | 20241212 | 104400 | 27801864750 | 42200 | 42250 | 42300 | 42200 | 2084 |
| 502 | 20241212 | 104300 | 27713888500 | 42250 | 42250 | 42300 | 42250 | 1810 |
| 503 | 20241212 | 104200 | 27637368400 | 42250 | 42250 | 42300 | 42250 | 707 |
| 504 | 20241212 | 104100 | 27607486050 | 42250 | 42250 | 42300 | 42250 | 729 |
| 505 | 20241212 | 104000 | 27576678150 | 42300 | 42250 | 42300 | 42200 | 1760 |
| 506 | 20241212 | 103900 | 27502320900 | 42250 | 42150 | 42250 | 42150 | 1674 |
| 507 | 20241212 | 103800 | 27431620000 | 42150 | 42200 | 42250 | 42100 | 1661 |
| 508 | 20241212 | 103700 | 27361590900 | 42250 | 42200 | 42250 | 42200 | 1775 |
| 509 | 20241212 | 103600 | 27286662650 | 42250 | 42250 | 42300 | 42200 | 1157 |
| 510 | 20241212 | 103500 | 27237767150 | 42300 | 42300 | 42300 | 42200 | 1351 |
| 511 | 20241212 | 103400 | 27180646850 | 42300 | 42300 | 42300 | 42250 | 2433 |
| 512 | 20241212 | 103300 | 27077743750 | 42200 | 42250 | 42300 | 42200 | 1463 |
| 513 | 20241212 | 103200 | 27015927400 | 42300 | 42300 | 42350 | 42250 | 1941 |
| 514 | 20241212 | 103100 | 26933819000 | 42300 | 42200 | 42350 | 42150 | 6393 |
| 515 | 20241212 | 103000 | 26663699400 | 42200 | 42250 | 42250 | 42200 | 1406 |
| 516 | 20241212 | 102900 | 26604346300 | 42200 | 42100 | 42250 | 42050 | 4845 |
| 517 | 20241212 | 102800 | 26400141000 | 42050 | 42050 | 42100 | 42000 | 1251 |
| 518 | 20241212 | 102700 | 26347524400 | 42050 | 41950 | 42050 | 41950 | 1023 |
| 519 | 20241212 | 102600 | 26304558700 | 42000 | 41900 | 42000 | 41850 | 1465 |
| 520 | 20241212 | 102500 | 26243158800 | 41900 | 42000 | 42000 | 41900 | 1237 |
| 521 | 20241212 | 102400 | 26191280550 | 42000 | 41900 | 42000 | 41900 | 473 |
| 522 | 20241212 | 102300 | 26171430300 | 41900 | 42000 | 42000 | 41900 | 1065 |
| 523 | 20241212 | 102200 | 26126745550 | 42000 | 41900 | 42000 | 41900 | 1055 |
| 524 | 20241212 | 102100 | 26082478550 | 41900 | 41950 | 41950 | 41900 | 1488 |
| 525 | 20241212 | 102000 | 26020108350 | 42000 | 42050 | 42050 | 41950 | 2218 |
| 526 | 20241212 | 101900 | 25926988400 | 42050 | 42100 | 42150 | 42000 | 2190 |
| 527 | 20241212 | 101800 | 25834852750 | 42100 | 42100 | 42150 | 42050 | 2360 |
| 528 | 20241212 | 101700 | 25735499850 | 42100 | 42050 | 42100 | 42000 | 830 |
| 529 | 20241212 | 101600 | 25700585350 | 42100 | 42050 | 42100 | 42000 | 1247 |
| 530 | 20241212 | 101500 | 25648154150 | 42100 | 42000 | 42150 | 42000 | 4587 |
| 531 | 20241212 | 101400 | 25455071350 | 42000 | 42000 | 42050 | 42000 | 2187 |
| 532 | 20241212 | 101300 | 25363129300 | 42050 | 41950 | 42100 | 41950 | 6478 |
| 533 | 20241212 | 101200 | 25090718100 | 41900 | 41800 | 41950 | 41800 | 1340 |
| 534 | 20241212 | 101100 | 25034577700 | 41900 | 41850 | 41900 | 41800 | 1646 |
| 535 | 20241212 | 101000 | 24965691700 | 41850 | 42000 | 42050 | 41850 | 1488 |
| 536 | 20241212 | 100900 | 24903294100 | 42100 | 42000 | 42100 | 41900 | 4692 |
| 537 | 20241212 | 100800 | 24706100500 | 41950 | 42000 | 42100 | 41950 | 2052 |
| 538 | 20241212 | 100700 | 24619879750 | 42050 | 42000 | 42100 | 41950 | 4637 |
| 539 | 20241212 | 100600 | 24424884350 | 41950 | 41800 | 42050 | 41800 | 4025 |
| 540 | 20241212 | 100500 | 24256252600 | 41800 | 41900 | 41900 | 41800 | 5597 |
| 541 | 20241212 | 100400 | 24022003550 | 41900 | 42050 | 42050 | 41900 | 5039 |
| 542 | 20241212 | 100300 | 23810624350 | 42050 | 42000 | 42100 | 42000 | 6394 |
| 543 | 20241212 | 100200 | 23541682950 | 42050 | 41950 | 42050 | 41900 | 9611 |
| 544 | 20241212 | 100100 | 23138217050 | 41900 | 41900 | 41950 | 41850 | 2823 |
| 545 | 20241212 | 100000 | 23019910950 | 41900 | 41850 | 41950 | 41800 | 5937 |
| 546 | 20241212 | 095900 | 22771301750 | 41850 | 41800 | 41900 | 41800 | 3757 |
| 547 | 20241212 | 095800 | 22614072000 | 41800 | 41900 | 41900 | 41800 | 3331 |
| 548 | 20241212 | 095700 | 22474712050 | 41900 | 41700 | 41900 | 41650 | 6774 |
| 549 | 20241212 | 095600 | 22191668950 | 41650 | 41500 | 41700 | 41400 | 5245 |
| 550 | 20241212 | 095500 | 21973543350 | 41450 | 41300 | 41500 | 41300 | 8117 |
| 551 | 20241212 | 095400 | 21637562200 | 41350 | 41450 | 41500 | 41300 | 5372 |
| 552 | 20241212 | 095300 | 21415275150 | 41450 | 41500 | 41500 | 41400 | 2111 |
| 553 | 20241212 | 095200 | 21327759300 | 41500 | 41500 | 41550 | 41400 | 6392 |
| 554 | 20241212 | 095100 | 21062605100 | 41500 | 41550 | 41600 | 41500 | 2417 |
| 555 | 20241212 | 095000 | 20962212000 | 41550 | 41600 | 41650 | 41550 | 2312 |
| 556 | 20241212 | 094900 | 20866090400 | 41600 | 41750 | 41750 | 41600 | 2153 |
| 557 | 20241212 | 094800 | 20776366850 | 41750 | 41650 | 41800 | 41550 | 9233 |
| 558 | 20241212 | 094700 | 20391190550 | 41650 | 41500 | 41650 | 41400 | 6078 |
| 559 | 20241212 | 094600 | 20138680050 | 41500 | 41200 | 41550 | 41200 | 10596 |
| 560 | 20241212 | 094500 | 19700556750 | 41200 | 41500 | 41500 | 41200 | 22333 |
| 561 | 20241212 | 094400 | 18777141050 | 41500 | 41600 | 41650 | 41500 | 10777 |
| 562 | 20241212 | 094300 | 18329274200 | 41650 | 41600 | 41700 | 41550 | 3061 |
| 563 | 20241212 | 094200 | 18201801600 | 41600 | 41600 | 41650 | 41550 | 3159 |
| 564 | 20241212 | 094100 | 18070359650 | 41600 | 41550 | 41750 | 41550 | 5538 |
| 565 | 20241212 | 094000 | 17839770500 | 41600 | 41600 | 41750 | 41550 | 7702 |
| 566 | 20241212 | 093900 | 17519149950 | 41600 | 41650 | 41700 | 41600 | 5206 |
| 567 | 20241212 | 093800 | 17302467500 | 41650 | 41750 | 41750 | 41650 | 5093 |
| 568 | 20241212 | 093700 | 17090104100 | 41700 | 41700 | 41800 | 41650 | 5409 |
| 569 | 20241212 | 093600 | 16864480700 | 41700 | 41750 | 41750 | 41600 | 14761 |
| 570 | 20241212 | 093500 | 16249189900 | 41750 | 41900 | 41900 | 41750 | 5369 |
| 571 | 20241212 | 093400 | 16024733400 | 41850 | 41800 | 41950 | 41800 | 4254 |
| 572 | 20241212 | 093300 | 15846724850 | 41800 | 41850 | 41850 | 41700 | 11188 |
| 573 | 20241212 | 093200 | 15379351250 | 41800 | 41800 | 41900 | 41750 | 4143 |
| 574 | 20241212 | 093100 | 15206115300 | 41750 | 42150 | 42150 | 41700 | 34235 |
| 575 | 20241212 | 093000 | 13772157050 | 42200 | 42300 | 42350 | 42200 | 4397 |
| 576 | 20241212 | 092900 | 13586295850 | 42300 | 42200 | 42350 | 42150 | 4002 |
| 577 | 20241212 | 092800 | 13417073450 | 42250 | 42250 | 42250 | 42000 | 24168 |
| 578 | 20241212 | 092700 | 12400128150 | 42250 | 42300 | 42400 | 42200 | 1841 |
| 579 | 20241212 | 092600 | 12322232650 | 42200 | 42350 | 42400 | 42200 | 2158 |
| 580 | 20241212 | 092500 | 12230988550 | 42350 | 42000 | 42400 | 42000 | 7347 |
| 581 | 20241212 | 092400 | 11920353500 | 42100 | 42150 | 42150 | 42000 | 13734 |
| 582 | 20241212 | 092300 | 11342773200 | 42150 | 42200 | 42250 | 42100 | 2919 |
| 583 | 20241212 | 092200 | 11219735900 | 42200 | 42200 | 42300 | 42150 | 2477 |
| 584 | 20241212 | 092100 | 11115209600 | 42250 | 42100 | 42300 | 42100 | 5443 |
| 585 | 20241212 | 092000 | 10885618200 | 42150 | 42200 | 42250 | 42100 | 4131 |
| 586 | 20241212 | 091900 | 10711443400 | 42200 | 42300 | 42350 | 42200 | 4193 |
| 587 | 20241212 | 091800 | 10534359200 | 42250 | 42600 | 42650 | 42250 | 17401 |
| 588 | 20241212 | 091700 | 9796060550 | 42600 | 42500 | 42600 | 42500 | 11425 |
| 589 | 20241212 | 091600 | 9310257500 | 42450 | 42450 | 42500 | 42350 | 6487 |
| 590 | 20241212 | 091500 | 9035071100 | 42450 | 42500 | 42500 | 42400 | 3022 |
| 591 | 20241212 | 091400 | 8906792500 | 42500 | 42600 | 42600 | 42450 | 5454 |
| 592 | 20241212 | 091300 | 8674958900 | 42550 | 42450 | 42600 | 42400 | 3557 |
| 593 | 20241212 | 091200 | 8523785950 | 42400 | 42350 | 42400 | 42300 | 1679 |
| 594 | 20241212 | 091100 | 8452645500 | 42350 | 42300 | 42450 | 42200 | 6801 |
| 595 | 20241212 | 091000 | 8164597100 | 42300 | 42150 | 42400 | 42050 | 6901 |
| 596 | 20241212 | 090900 | 7873370400 | 42100 | 42350 | 42400 | 42100 | 7894 |
| 597 | 20241212 | 090800 | 7540284050 | 42300 | 42350 | 42450 | 42300 | 1937 |
| 598 | 20241212 | 090700 | 7458239750 | 42350 | 42500 | 42500 | 42200 | 6214 |
| 599 | 20241212 | 090600 | 7195161000 | 42500 | 42200 | 42600 | 42200 | 9619 |
| 600 | 20241212 | 090500 | 6787429450 | 42150 | 42200 | 42300 | 42050 | 12512 |
| 601 | 20241212 | 090400 | 6259820100 | 42200 | 42350 | 42400 | 42050 | 26662 |
| 602 | 20241212 | 090300 | 5134335350 | 42350 | 42550 | 42700 | 42350 | 14787 |
| 603 | 20241212 | 090200 | 4505382950 | 42600 | 42650 | 42700 | 42500 | 9400 |
| 604 | 20241212 | 090100 | 4105173500 | 42750 | 42450 | 43100 | 42300 | 23704 |
| 605 | 20241212 | 090000 | 3093327300 | 42450 | 43200 | 43250 | 42400 | 67028 |