33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 3 | 20241212 | 191000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20241212 | 190900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20241212 | 190800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20241212 | 190700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20241212 | 190600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20241212 | 190500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20241212 | 190400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20241212 | 190300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20241212 | 190200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20241212 | 190100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20241212 | 190000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20241212 | 185900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20241212 | 185800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20241212 | 185700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20241212 | 185600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20241212 | 185500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20241212 | 185400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20241212 | 185300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20241212 | 185200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20241212 | 185100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20241212 | 185000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20241212 | 184900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20241212 | 184800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20241212 | 184700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20241212 | 184600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20241212 | 184500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20241212 | 184400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20241212 | 184300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20241212 | 184200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20241212 | 184100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 33 | 20241212 | 184000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20241212 | 183900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20241212 | 183800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20241212 | 183700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20241212 | 183600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20241212 | 183500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20241212 | 183400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20241212 | 183300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20241212 | 183200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20241212 | 183100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20241212 | 183000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20241212 | 182900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20241212 | 182800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20241212 | 182700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20241212 | 182600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20241212 | 182500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20241212 | 182400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20241212 | 182300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20241212 | 182200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20241212 | 182100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20241212 | 182000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20241212 | 181900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20241212 | 181800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20241212 | 181700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20241212 | 181600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20241212 | 181500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20241212 | 181400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20241212 | 181300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20241212 | 181200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20241212 | 181100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 63 | 20241212 | 181000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20241212 | 180900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20241212 | 180800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20241212 | 180700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20241212 | 180600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20241212 | 180500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20241212 | 180400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20241212 | 180300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20241212 | 180200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20241212 | 180100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20241212 | 180000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20241212 | 175900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20241212 | 175800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20241212 | 175700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20241212 | 175600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20241212 | 175500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20241212 | 175400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20241212 | 175300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20241212 | 175200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20241212 | 175100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20241212 | 175000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20241212 | 174900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20241212 | 174800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20241212 | 174700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20241212 | 174600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20241212 | 174500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20241212 | 174400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20241212 | 174300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20241212 | 174200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20241212 | 174100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 93 | 20241212 | 174000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20241212 | 173900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20241212 | 173800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20241212 | 173700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20241212 | 173600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20241212 | 173500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20241212 | 173400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20241212 | 173300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20241212 | 173200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20241212 | 173100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20241212 | 173000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20241212 | 172900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20241212 | 172800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20241212 | 172700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20241212 | 172600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20241212 | 172500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20241212 | 172400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20241212 | 172300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20241212 | 172200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20241212 | 172100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20241212 | 172000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20241212 | 171900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20241212 | 171800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20241212 | 171700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20241212 | 171600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20241212 | 171500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20241212 | 171400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20241212 | 171300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20241212 | 171200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20241212 | 171100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 123 | 20241212 | 171000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20241212 | 170900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20241212 | 170800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20241212 | 170700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20241212 | 170600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20241212 | 170500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20241212 | 170400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20241212 | 170300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20241212 | 170200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20241212 | 170100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20241212 | 170000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20241212 | 165900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20241212 | 165800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20241212 | 165700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20241212 | 165600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20241212 | 165500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20241212 | 165400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20241212 | 165300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20241212 | 165200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20241212 | 165100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20241212 | 165000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20241212 | 164900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20241212 | 164800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20241212 | 164700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20241212 | 164600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20241212 | 164500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20241212 | 164400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20241212 | 164300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20241212 | 164200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20241212 | 164100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 153 | 20241212 | 164000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20241212 | 163900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20241212 | 163800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20241212 | 163700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20241212 | 163600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20241212 | 163500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20241212 | 163400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20241212 | 163300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20241212 | 163200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20241212 | 163100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20241212 | 163000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20241212 | 162900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20241212 | 162800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20241212 | 162700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20241212 | 162600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20241212 | 162500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20241212 | 162400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20241212 | 162300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20241212 | 162200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20241212 | 162100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20241212 | 162000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20241212 | 161900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20241212 | 161800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20241212 | 161700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20241212 | 161600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20241212 | 161500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20241212 | 161400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20241212 | 161300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20241212 | 161200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20241212 | 161100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 183 | 20241212 | 161000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20241212 | 160900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20241212 | 160800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20241212 | 160700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20241212 | 160600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20241212 | 160500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20241212 | 160400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20241212 | 160300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20241212 | 160200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20241212 | 160100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20241212 | 160000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20241212 | 155900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20241212 | 155800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20241212 | 155700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20241212 | 155600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20241212 | 155500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20241212 | 155400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20241212 | 155300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20241212 | 155200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20241212 | 155100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20241212 | 155000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20241212 | 154900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20241212 | 154800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20241212 | 154700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20241212 | 154600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20241212 | 154500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20241212 | 154400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20241212 | 154300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20241212 | 154200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20241212 | 154100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 213 | 20241212 | 154000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20241212 | 153900 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20241212 | 153800 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20241212 | 153700 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20241212 | 153600 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20241212 | 153500 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20241212 | 153400 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20241212 | 153300 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20241212 | 153200 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20241212 | 153100 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20241212 | 153000 | 25974786400 | 22250 | 22250 | 22250 | 22250 | 51522 |
| 224 | 20241212 | 152900 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20241212 | 152800 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20241212 | 152700 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20241212 | 152600 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20241212 | 152500 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20241212 | 152400 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20241212 | 152300 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20241212 | 152200 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20241212 | 152100 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20241212 | 152000 | 24828421900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20241212 | 151900 | 24828421900 | 22400 | 22350 | 22400 | 22300 | 1400 |
| 235 | 20241212 | 151800 | 24797098750 | 22300 | 22300 | 22350 | 22300 | 3229 |
| 236 | 20241212 | 151700 | 24724958000 | 22300 | 22300 | 22400 | 22250 | 3277 |
| 237 | 20241212 | 151600 | 24651796450 | 22350 | 22350 | 22350 | 22250 | 2332 |
| 238 | 20241212 | 151500 | 24599780650 | 22300 | 22300 | 22400 | 22300 | 3841 |
| 239 | 20241212 | 151400 | 24514012350 | 22350 | 22350 | 22350 | 22300 | 2758 |
| 240 | 20241212 | 151300 | 24452445700 | 22350 | 22300 | 22350 | 22300 | 2625 |
| 241 | 20241212 | 151200 | 24393886150 | 22400 | 22350 | 22400 | 22300 | 3568 |
| 242 | 20241212 | 151100 | 24314125200 | 22350 | 22450 | 22450 | 22350 | 2918 |
| 243 | 20241212 | 151000 | 24248771050 | 22400 | 22400 | 22450 | 22400 | 1332 |
| 244 | 20241212 | 150900 | 24218918300 | 22450 | 22400 | 22450 | 22400 | 3872 |
| 245 | 20241212 | 150800 | 24132037300 | 22400 | 22400 | 22500 | 22400 | 3128 |
| 246 | 20241212 | 150700 | 24061853100 | 22400 | 22400 | 22450 | 22400 | 1098 |
| 247 | 20241212 | 150600 | 24037251750 | 22450 | 22400 | 22450 | 22400 | 2238 |
| 248 | 20241212 | 150500 | 23987055150 | 22400 | 22450 | 22500 | 22400 | 1648 |
| 249 | 20241212 | 150400 | 23950114400 | 22400 | 22350 | 22450 | 22350 | 14083 |
| 250 | 20241212 | 150300 | 23634584550 | 22350 | 22300 | 22400 | 22300 | 8527 |
| 251 | 20241212 | 150200 | 23444020100 | 22300 | 22400 | 22400 | 22300 | 2502 |
| 252 | 20241212 | 150100 | 23388110050 | 22350 | 22400 | 22400 | 22350 | 3130 |
| 253 | 20241212 | 150000 | 23318143200 | 22400 | 22400 | 22400 | 22350 | 1630 |
| 254 | 20241212 | 145900 | 23281707400 | 22350 | 22350 | 22400 | 22300 | 4243 |
| 255 | 20241212 | 145800 | 23186880450 | 22400 | 22300 | 22450 | 22300 | 10272 |
| 256 | 20241212 | 145700 | 22956964450 | 22350 | 22300 | 22350 | 22250 | 2286 |
| 257 | 20241212 | 145600 | 22905978500 | 22300 | 22250 | 22350 | 22250 | 3720 |
| 258 | 20241212 | 145500 | 22823049300 | 22250 | 22250 | 22300 | 22250 | 2650 |
| 259 | 20241212 | 145400 | 22764010700 | 22250 | 22250 | 22300 | 22250 | 988 |
| 260 | 20241212 | 145300 | 22742021700 | 22250 | 22250 | 22300 | 22200 | 1115 |
| 261 | 20241212 | 145200 | 22717212750 | 22250 | 22200 | 22300 | 22200 | 1265 |
| 262 | 20241212 | 145100 | 22689109900 | 22200 | 22200 | 22300 | 22200 | 3504 |
| 263 | 20241212 | 145000 | 22611178450 | 22200 | 22200 | 22250 | 22200 | 1467 |
| 264 | 20241212 | 144900 | 22578602400 | 22200 | 22150 | 22250 | 22150 | 995 |
| 265 | 20241212 | 144800 | 22556516050 | 22150 | 22200 | 22250 | 22150 | 4662 |
| 266 | 20241212 | 144700 | 22453059450 | 22200 | 22200 | 22250 | 22150 | 2480 |
| 267 | 20241212 | 144600 | 22398024950 | 22200 | 22200 | 22250 | 22200 | 1095 |
| 268 | 20241212 | 144500 | 22373710600 | 22200 | 22200 | 22250 | 22200 | 2306 |
| 269 | 20241212 | 144400 | 22322505900 | 22200 | 22200 | 22250 | 22200 | 1098 |
| 270 | 20241212 | 144300 | 22298123050 | 22200 | 22200 | 22250 | 22200 | 1659 |
| 271 | 20241212 | 144200 | 22261281600 | 22250 | 22250 | 22250 | 22200 | 1432 |
| 272 | 20241212 | 144100 | 22229478450 | 22250 | 22250 | 22300 | 22200 | 4188 |
| 273 | 20241212 | 144000 | 22136311350 | 22200 | 22150 | 22250 | 22150 | 2386 |
| 274 | 20241212 | 143900 | 22083379100 | 22150 | 22150 | 22250 | 22150 | 1345 |
| 275 | 20241212 | 143800 | 22053551350 | 22150 | 22150 | 22200 | 22150 | 2791 |
| 276 | 20241212 | 143700 | 21991636750 | 22200 | 22150 | 22200 | 22150 | 1003 |
| 277 | 20241212 | 143600 | 21969414250 | 22150 | 22150 | 22200 | 22150 | 1391 |
| 278 | 20241212 | 143500 | 21938592500 | 22150 | 22150 | 22200 | 22150 | 1295 |
| 279 | 20241212 | 143400 | 21909892200 | 22150 | 22150 | 22200 | 22150 | 1409 |
| 280 | 20241212 | 143300 | 21878675750 | 22150 | 22200 | 22200 | 22150 | 1108 |
| 281 | 20241212 | 143200 | 21854128200 | 22150 | 22150 | 22200 | 22150 | 1435 |
| 282 | 20241212 | 143100 | 21822334850 | 22150 | 22150 | 22200 | 22150 | 1171 |
| 283 | 20241212 | 143000 | 21796390250 | 22150 | 22100 | 22200 | 22100 | 1363 |
| 284 | 20241212 | 142900 | 21766210900 | 22100 | 22100 | 22150 | 22100 | 1237 |
| 285 | 20241212 | 142800 | 21738853350 | 22100 | 22100 | 22150 | 22100 | 2113 |
| 286 | 20241212 | 142700 | 21692097150 | 22150 | 22100 | 22150 | 22100 | 1242 |
| 287 | 20241212 | 142600 | 21664634050 | 22150 | 22100 | 22150 | 22100 | 1070 |
| 288 | 20241212 | 142500 | 21640979250 | 22100 | 22150 | 22150 | 22100 | 2809 |
| 289 | 20241212 | 142400 | 21578814400 | 22150 | 22100 | 22150 | 22100 | 3141 |
| 290 | 20241212 | 142300 | 21509388550 | 22100 | 22150 | 22200 | 22100 | 1461 |
| 291 | 20241212 | 142200 | 21477084050 | 22150 | 22100 | 22200 | 22100 | 2913 |
| 292 | 20241212 | 142100 | 21412560100 | 22100 | 22100 | 22200 | 22100 | 5396 |
| 293 | 20241212 | 142000 | 21293151800 | 22100 | 22050 | 22150 | 22050 | 2928 |
| 294 | 20241212 | 141900 | 21228435700 | 22050 | 22050 | 22100 | 22050 | 1490 |
| 295 | 20241212 | 141800 | 21195547650 | 22100 | 22050 | 22100 | 22050 | 2115 |
| 296 | 20241212 | 141700 | 21148850500 | 22100 | 22050 | 22100 | 22050 | 1857 |
| 297 | 20241212 | 141600 | 21107883050 | 22050 | 22100 | 22150 | 22050 | 1617 |
| 298 | 20241212 | 141500 | 21072199900 | 22100 | 22100 | 22150 | 22100 | 1651 |
| 299 | 20241212 | 141400 | 21035710900 | 22150 | 22050 | 22150 | 22050 | 3654 |
| 300 | 20241212 | 141300 | 20955042650 | 22050 | 22150 | 22200 | 22050 | 11083 |
| 301 | 20241212 | 141200 | 20710153500 | 22150 | 22150 | 22200 | 22150 | 3676 |
| 302 | 20241212 | 141100 | 20628725450 | 22200 | 22150 | 22200 | 22150 | 894 |
| 303 | 20241212 | 141000 | 20608919800 | 22150 | 22150 | 22200 | 22150 | 1794 |
| 304 | 20241212 | 140900 | 20569153150 | 22150 | 22200 | 22200 | 22150 | 15824 |
| 305 | 20241212 | 140800 | 20218140900 | 22200 | 22200 | 22250 | 22200 | 969 |
| 306 | 20241212 | 140700 | 20196614250 | 22200 | 22200 | 22300 | 22200 | 1653 |
| 307 | 20241212 | 140600 | 20159876100 | 22250 | 22200 | 22250 | 22200 | 2092 |
| 308 | 20241212 | 140500 | 20113376200 | 22200 | 22150 | 22250 | 22150 | 3615 |
| 309 | 20241212 | 140400 | 20033172250 | 22150 | 22150 | 22200 | 22150 | 3633 |
| 310 | 20241212 | 140300 | 19952699450 | 22150 | 22250 | 22250 | 22150 | 4875 |
| 311 | 20241212 | 140200 | 19844439050 | 22250 | 22250 | 22300 | 22250 | 1971 |
| 312 | 20241212 | 140100 | 19800582350 | 22250 | 22250 | 22300 | 22200 | 5854 |
| 313 | 20241212 | 140000 | 19670383650 | 22250 | 22300 | 22350 | 22250 | 4749 |
| 314 | 20241212 | 135900 | 19564514950 | 22300 | 22350 | 22400 | 22300 | 1748 |
| 315 | 20241212 | 135800 | 19525446550 | 22400 | 22350 | 22400 | 22350 | 419 |
| 316 | 20241212 | 135700 | 19516067250 | 22350 | 22400 | 22400 | 22350 | 1483 |
| 317 | 20241212 | 135600 | 19482896700 | 22400 | 22450 | 22500 | 22400 | 10637 |
| 318 | 20241212 | 135500 | 19244470500 | 22500 | 22450 | 22500 | 22450 | 2325 |
| 319 | 20241212 | 135400 | 19192165300 | 22500 | 22550 | 22550 | 22450 | 2719 |
| 320 | 20241212 | 135300 | 19130989200 | 22500 | 22500 | 22550 | 22500 | 1162 |
| 321 | 20241212 | 135200 | 19104843250 | 22550 | 22500 | 22550 | 22500 | 456 |
| 322 | 20241212 | 135100 | 19094578950 | 22550 | 22500 | 22550 | 22500 | 198 |
| 323 | 20241212 | 135000 | 19090118650 | 22550 | 22500 | 22550 | 22500 | 554 |
| 324 | 20241212 | 134900 | 19077651100 | 22550 | 22500 | 22550 | 22500 | 1163 |
| 325 | 20241212 | 134800 | 19051480100 | 22500 | 22550 | 22600 | 22500 | 2595 |
| 326 | 20241212 | 134700 | 18992960350 | 22550 | 22600 | 22600 | 22550 | 469 |
| 327 | 20241212 | 134600 | 18982377000 | 22600 | 22550 | 22600 | 22550 | 362 |
| 328 | 20241212 | 134500 | 18974203350 | 22600 | 22550 | 22600 | 22550 | 680 |
| 329 | 20241212 | 134400 | 18958854050 | 22550 | 22600 | 22600 | 22550 | 153 |
| 330 | 20241212 | 134300 | 18955401150 | 22600 | 22550 | 22600 | 22550 | 1342 |
| 331 | 20241212 | 134200 | 18925080350 | 22600 | 22600 | 22600 | 22550 | 1147 |
| 332 | 20241212 | 134100 | 18899170550 | 22550 | 22550 | 22600 | 22550 | 1607 |
| 333 | 20241212 | 134000 | 18862927350 | 22600 | 22600 | 22600 | 22550 | 271 |
| 334 | 20241212 | 133900 | 18856803650 | 22550 | 22500 | 22600 | 22500 | 5444 |
| 335 | 20241212 | 133800 | 18734019050 | 22550 | 22550 | 22550 | 22500 | 236 |
| 336 | 20241212 | 133700 | 18728705950 | 22500 | 22550 | 22550 | 22500 | 288 |
| 337 | 20241212 | 133600 | 18722215450 | 22550 | 22500 | 22550 | 22500 | 409 |
| 338 | 20241212 | 133500 | 18713010300 | 22550 | 22500 | 22550 | 22500 | 1632 |
| 339 | 20241212 | 133400 | 18676288200 | 22500 | 22450 | 22500 | 22450 | 786 |
| 340 | 20241212 | 133300 | 18658640150 | 22500 | 22500 | 22550 | 22450 | 555 |
| 341 | 20241212 | 133200 | 18646152200 | 22500 | 22500 | 22550 | 22500 | 3016 |
| 342 | 20241212 | 133100 | 18578290450 | 22450 | 22550 | 22550 | 22450 | 7769 |
| 343 | 20241212 | 133000 | 18403440350 | 22550 | 22550 | 22600 | 22550 | 701 |
| 344 | 20241212 | 132900 | 18387629350 | 22600 | 22600 | 22650 | 22550 | 2435 |
| 345 | 20241212 | 132800 | 18332597550 | 22600 | 22550 | 22650 | 22550 | 1572 |
| 346 | 20241212 | 132700 | 18297067000 | 22550 | 22600 | 22650 | 22550 | 1954 |
| 347 | 20241212 | 132600 | 18252902700 | 22600 | 22600 | 22650 | 22600 | 1218 |
| 348 | 20241212 | 132500 | 18225359550 | 22600 | 22650 | 22650 | 22600 | 471 |
| 349 | 20241212 | 132400 | 18214698350 | 22650 | 22600 | 22650 | 22550 | 4817 |
| 350 | 20241212 | 132300 | 18105831500 | 22600 | 22550 | 22650 | 22500 | 7530 |
| 351 | 20241212 | 132200 | 17935840700 | 22550 | 22600 | 22600 | 22550 | 1095 |
| 352 | 20241212 | 132100 | 17911135550 | 22600 | 22600 | 22600 | 22550 | 185 |
| 353 | 20241212 | 132000 | 17906955550 | 22600 | 22600 | 22650 | 22550 | 2495 |
| 354 | 20241212 | 131900 | 17850577500 | 22600 | 22650 | 22650 | 22600 | 652 |
| 355 | 20241212 | 131800 | 17835826050 | 22600 | 22600 | 22650 | 22550 | 3688 |
| 356 | 20241212 | 131700 | 17752476900 | 22600 | 22550 | 22600 | 22550 | 3143 |
| 357 | 20241212 | 131600 | 17681453450 | 22600 | 22550 | 22600 | 22500 | 3720 |
| 358 | 20241212 | 131500 | 17597604800 | 22500 | 22550 | 22600 | 22500 | 2786 |
| 359 | 20241212 | 131400 | 17534778800 | 22600 | 22550 | 22600 | 22500 | 2772 |
| 360 | 20241212 | 131300 | 17472273000 | 22500 | 22550 | 22550 | 22500 | 995 |
| 361 | 20241212 | 131200 | 17449853150 | 22550 | 22550 | 22600 | 22500 | 7733 |
| 362 | 20241212 | 131100 | 17275481800 | 22550 | 22300 | 22600 | 22300 | 28003 |
| 363 | 20241212 | 131000 | 16648009100 | 22300 | 22350 | 22350 | 22300 | 471 |
| 364 | 20241212 | 130900 | 16637499850 | 22350 | 22300 | 22350 | 22250 | 667 |
| 365 | 20241212 | 130800 | 16622625250 | 22300 | 22250 | 22300 | 22250 | 1530 |
| 366 | 20241212 | 130700 | 16588514150 | 22250 | 22200 | 22300 | 22200 | 378 |
| 367 | 20241212 | 130600 | 16580103500 | 22250 | 22200 | 22250 | 22200 | 449 |
| 368 | 20241212 | 130500 | 16570121750 | 22250 | 22250 | 22300 | 22250 | 1079 |
| 369 | 20241212 | 130400 | 16546112150 | 22250 | 22300 | 22300 | 22250 | 343 |
| 370 | 20241212 | 130300 | 16538476500 | 22300 | 22300 | 22300 | 22250 | 364 |
| 371 | 20241212 | 130200 | 16530373950 | 22250 | 22300 | 22300 | 22250 | 2370 |
| 372 | 20241212 | 130100 | 16477637800 | 22250 | 22300 | 22300 | 22250 | 1367 |
| 373 | 20241212 | 130000 | 16447219500 | 22300 | 22250 | 22300 | 22250 | 220 |
| 374 | 20241212 | 125900 | 16442322500 | 22300 | 22250 | 22300 | 22250 | 96 |
| 375 | 20241212 | 125800 | 16440184800 | 22250 | 22250 | 22300 | 22250 | 196 |
| 376 | 20241212 | 125700 | 16435819600 | 22250 | 22300 | 22300 | 22250 | 87 |
| 377 | 20241212 | 125600 | 16433881850 | 22300 | 22300 | 22350 | 22250 | 1817 |
| 378 | 20241212 | 125500 | 16393385900 | 22350 | 22300 | 22350 | 22300 | 480 |
| 379 | 20241212 | 125400 | 16382678650 | 22300 | 22300 | 22350 | 22300 | 236 |
| 380 | 20241212 | 125300 | 16377413600 | 22300 | 22300 | 22350 | 22300 | 814 |
| 381 | 20241212 | 125200 | 16359259600 | 22300 | 22300 | 22350 | 22300 | 2741 |
| 382 | 20241212 | 125100 | 16298132100 | 22300 | 22300 | 22350 | 22300 | 184 |
| 383 | 20241212 | 125000 | 16294026800 | 22350 | 22350 | 22350 | 22300 | 331 |
| 384 | 20241212 | 124900 | 16286632700 | 22300 | 22350 | 22350 | 22300 | 157 |
| 385 | 20241212 | 124800 | 16283128050 | 22350 | 22350 | 22350 | 22300 | 518 |
| 386 | 20241212 | 124700 | 16271553500 | 22350 | 22350 | 22400 | 22300 | 1862 |
| 387 | 20241212 | 124600 | 16229937150 | 22350 | 22350 | 22400 | 22300 | 4035 |
| 388 | 20241212 | 124500 | 16139756950 | 22300 | 22300 | 22300 | 22250 | 2731 |
| 389 | 20241212 | 124400 | 16078859650 | 22250 | 22250 | 22300 | 22250 | 725 |
| 390 | 20241212 | 124300 | 16062699050 | 22300 | 22200 | 22300 | 22200 | 1689 |
| 391 | 20241212 | 124200 | 16025068850 | 22250 | 22200 | 22250 | 22200 | 1331 |
| 392 | 20241212 | 124100 | 15995456350 | 22250 | 22250 | 22250 | 22200 | 569 |
| 393 | 20241212 | 124000 | 15982798950 | 22250 | 22200 | 22250 | 22200 | 698 |
| 394 | 20241212 | 123900 | 15967280200 | 22250 | 22300 | 22300 | 22200 | 3798 |
| 395 | 20241212 | 123800 | 15882709000 | 22250 | 22250 | 22300 | 22200 | 5058 |
| 396 | 20241212 | 123700 | 15770172800 | 22250 | 22200 | 22250 | 22200 | 3287 |
| 397 | 20241212 | 123600 | 15697039900 | 22250 | 22150 | 22250 | 22150 | 1505 |
| 398 | 20241212 | 123500 | 15663618000 | 22200 | 22100 | 22200 | 22100 | 1553 |
| 399 | 20241212 | 123400 | 15629213900 | 22150 | 22050 | 22150 | 22050 | 1788 |
| 400 | 20241212 | 123300 | 15589692700 | 22050 | 22050 | 22100 | 22050 | 298 |
| 401 | 20241212 | 123200 | 15583118850 | 22100 | 22050 | 22100 | 22050 | 624 |
| 402 | 20241212 | 123100 | 15569356600 | 22050 | 22050 | 22100 | 22000 | 1084 |
| 403 | 20241212 | 123000 | 15545452850 | 22050 | 22000 | 22050 | 22000 | 175 |
| 404 | 20241212 | 122900 | 15541598750 | 22000 | 21950 | 22000 | 21950 | 315 |
| 405 | 20241212 | 122800 | 15534674700 | 21950 | 22000 | 22000 | 21950 | 300 |
| 406 | 20241212 | 122700 | 15528077350 | 21950 | 21950 | 22000 | 21950 | 787 |
| 407 | 20241212 | 122600 | 15510801550 | 22000 | 22000 | 22000 | 21950 | 335 |
| 408 | 20241212 | 122500 | 15503438550 | 21950 | 21950 | 22000 | 21950 | 597 |
| 409 | 20241212 | 122400 | 15490315250 | 21950 | 22050 | 22050 | 21950 | 315 |
| 410 | 20241212 | 122300 | 15483389150 | 22000 | 22000 | 22000 | 21950 | 2795 |
| 411 | 20241212 | 122200 | 15421906050 | 22000 | 21950 | 22000 | 21950 | 669 |
| 412 | 20241212 | 122100 | 15407202350 | 21950 | 21950 | 22000 | 21950 | 355 |
| 413 | 20241212 | 122000 | 15399398350 | 21950 | 22000 | 22000 | 21950 | 897 |
| 414 | 20241212 | 121900 | 15379703650 | 21950 | 21950 | 22000 | 21950 | 182 |
| 415 | 20241212 | 121800 | 15375704900 | 21950 | 21950 | 22000 | 21950 | 274 |
| 416 | 20241212 | 121700 | 15369685850 | 21950 | 21950 | 22000 | 21950 | 609 |
| 417 | 20241212 | 121600 | 15356315900 | 22000 | 21900 | 22050 | 21900 | 4510 |
| 418 | 20241212 | 121500 | 15257234750 | 21900 | 21900 | 21950 | 21900 | 459 |
| 419 | 20241212 | 121400 | 15247170550 | 21900 | 21950 | 21950 | 21900 | 617 |
| 420 | 20241212 | 121300 | 15233653200 | 21950 | 21900 | 21950 | 21900 | 2100 |
| 421 | 20241212 | 121200 | 15187570850 | 21950 | 22000 | 22000 | 21900 | 969 |
| 422 | 20241212 | 121100 | 15166298400 | 21950 | 21950 | 22000 | 21900 | 2774 |
| 423 | 20241212 | 121000 | 15105433950 | 21950 | 21950 | 22000 | 21950 | 785 |
| 424 | 20241212 | 120900 | 15088196200 | 22000 | 22000 | 22000 | 21950 | 5713 |
| 425 | 20241212 | 120800 | 14962549000 | 22000 | 22050 | 22050 | 22000 | 465 |
| 426 | 20241212 | 120700 | 14952304000 | 22000 | 22000 | 22050 | 22000 | 269 |
| 427 | 20241212 | 120600 | 14946383650 | 22000 | 22000 | 22050 | 22000 | 181 |
| 428 | 20241212 | 120500 | 14942399300 | 22000 | 22050 | 22050 | 22000 | 221 |
| 429 | 20241212 | 120400 | 14937533700 | 22050 | 21950 | 22050 | 21950 | 1631 |
| 430 | 20241212 | 120300 | 14901650450 | 21950 | 21950 | 22000 | 21950 | 901 |
| 431 | 20241212 | 120200 | 14881871200 | 21950 | 22000 | 22000 | 21950 | 4555 |
| 432 | 20241212 | 120100 | 14781880500 | 21950 | 21900 | 22050 | 21900 | 2788 |
| 433 | 20241212 | 120000 | 14720605500 | 21900 | 21950 | 22000 | 21900 | 2380 |
| 434 | 20241212 | 115900 | 14668365600 | 21950 | 21950 | 22000 | 21950 | 1097 |
| 435 | 20241212 | 115800 | 14644280850 | 21950 | 21950 | 22000 | 21950 | 1314 |
| 436 | 20241212 | 115700 | 14615436600 | 21950 | 22000 | 22050 | 21950 | 1461 |
| 437 | 20241212 | 115600 | 14583340000 | 22000 | 21950 | 22000 | 21950 | 1239 |
| 438 | 20241212 | 115500 | 14556086300 | 21950 | 21950 | 22000 | 21950 | 1950 |
| 439 | 20241212 | 115400 | 14513247000 | 21950 | 22000 | 22050 | 21950 | 12536 |
| 440 | 20241212 | 115300 | 14237656150 | 22000 | 22050 | 22050 | 22000 | 953 |
| 441 | 20241212 | 115200 | 14216657150 | 22000 | 22000 | 22050 | 22000 | 1556 |
| 442 | 20241212 | 115100 | 14182422450 | 22050 | 22000 | 22050 | 22000 | 5297 |
| 443 | 20241212 | 115000 | 14065884850 | 22050 | 22100 | 22100 | 22050 | 3598 |
| 444 | 20241212 | 114900 | 13986543400 | 22050 | 22050 | 22100 | 22050 | 7928 |
| 445 | 20241212 | 114800 | 13811727300 | 22050 | 22100 | 22100 | 22050 | 228 |
| 446 | 20241212 | 114700 | 13806693150 | 22050 | 22100 | 22100 | 22050 | 1058 |
| 447 | 20241212 | 114600 | 13783316850 | 22100 | 22150 | 22150 | 22100 | 899 |
| 448 | 20241212 | 114500 | 13763445450 | 22100 | 22150 | 22150 | 22100 | 655 |
| 449 | 20241212 | 114400 | 13748966900 | 22100 | 22100 | 22150 | 22050 | 2671 |
| 450 | 20241212 | 114300 | 13689937200 | 22100 | 22100 | 22150 | 22100 | 970 |
| 451 | 20241212 | 114200 | 13668498400 | 22100 | 22100 | 22150 | 22100 | 935 |
| 452 | 20241212 | 114100 | 13647832950 | 22100 | 22100 | 22150 | 22100 | 797 |
| 453 | 20241212 | 114000 | 13630183600 | 22150 | 22100 | 22150 | 22100 | 329 |
| 454 | 20241212 | 113900 | 13622901950 | 22100 | 22100 | 22150 | 22100 | 212 |
| 455 | 20241212 | 113800 | 13618211650 | 22150 | 22150 | 22150 | 22100 | 1990 |
| 456 | 20241212 | 113700 | 13574147550 | 22100 | 22100 | 22150 | 22050 | 1842 |
| 457 | 20241212 | 113600 | 13533437400 | 22100 | 22100 | 22150 | 22050 | 3068 |
| 458 | 20241212 | 113500 | 13465653450 | 22150 | 22100 | 22150 | 22100 | 1570 |
| 459 | 20241212 | 113400 | 13430953050 | 22150 | 22100 | 22150 | 22100 | 9012 |
| 460 | 20241212 | 113300 | 13231756800 | 22100 | 22200 | 22200 | 22100 | 16711 |
| 461 | 20241212 | 113200 | 12861069150 | 22200 | 22200 | 22250 | 22200 | 566 |
| 462 | 20241212 | 113100 | 12848497750 | 22200 | 22200 | 22250 | 22200 | 675 |
| 463 | 20241212 | 113000 | 12833509550 | 22200 | 22200 | 22250 | 22200 | 1480 |
| 464 | 20241212 | 112900 | 12800644450 | 22250 | 22200 | 22250 | 22200 | 392 |
| 465 | 20241212 | 112800 | 12791923700 | 22250 | 22250 | 22250 | 22200 | 1034 |
| 466 | 20241212 | 112700 | 12768957150 | 22200 | 22250 | 22250 | 22200 | 2208 |
| 467 | 20241212 | 112600 | 12719936850 | 22200 | 22200 | 22300 | 22200 | 1693 |
| 468 | 20241212 | 112500 | 12682266500 | 22250 | 22200 | 22250 | 22200 | 492 |
| 469 | 20241212 | 112400 | 12671325850 | 22200 | 22200 | 22250 | 22200 | 450 |
| 470 | 20241212 | 112300 | 12661323450 | 22250 | 22250 | 22250 | 22200 | 2711 |
| 471 | 20241212 | 112200 | 12601015750 | 22250 | 22250 | 22300 | 22250 | 167 |
| 472 | 20241212 | 112100 | 12597297350 | 22250 | 22250 | 22300 | 22250 | 430 |
| 473 | 20241212 | 112000 | 12587729000 | 22200 | 22250 | 22250 | 22200 | 377 |
| 474 | 20241212 | 111900 | 12579350450 | 22200 | 22200 | 22250 | 22200 | 464 |
| 475 | 20241212 | 111800 | 12569046650 | 22200 | 22250 | 22250 | 22200 | 149 |
| 476 | 20241212 | 111700 | 12565735800 | 22250 | 22300 | 22300 | 22200 | 3318 |
| 477 | 20241212 | 111600 | 12491909950 | 22250 | 22250 | 22300 | 22250 | 1966 |
| 478 | 20241212 | 111500 | 12448164400 | 22250 | 22300 | 22300 | 22250 | 389 |
| 479 | 20241212 | 111400 | 12439499350 | 22300 | 22300 | 22300 | 22250 | 464 |
| 480 | 20241212 | 111300 | 12429168250 | 22250 | 22350 | 22350 | 22250 | 598 |
| 481 | 20241212 | 111200 | 12415833550 | 22300 | 22300 | 22300 | 22250 | 659 |
| 482 | 20241212 | 111100 | 12401139850 | 22250 | 22250 | 22300 | 22250 | 877 |
| 483 | 20241212 | 111000 | 12381597550 | 22300 | 22250 | 22300 | 22250 | 761 |
| 484 | 20241212 | 110900 | 12364631500 | 22250 | 22300 | 22300 | 22250 | 2202 |
| 485 | 20241212 | 110800 | 12315541000 | 22300 | 22300 | 22300 | 22250 | 760 |
| 486 | 20241212 | 110700 | 12298611100 | 22250 | 22250 | 22300 | 22250 | 528 |
| 487 | 20241212 | 110600 | 12286845200 | 22250 | 22300 | 22300 | 22250 | 139 |
| 488 | 20241212 | 110500 | 12283748750 | 22250 | 22300 | 22300 | 22250 | 1116 |
| 489 | 20241212 | 110400 | 12258915300 | 22250 | 22300 | 22300 | 22250 | 211 |
| 490 | 20241212 | 110300 | 12254217450 | 22250 | 22300 | 22300 | 22250 | 1850 |
| 491 | 20241212 | 110200 | 12213050100 | 22250 | 22300 | 22300 | 22250 | 608 |
| 492 | 20241212 | 110100 | 12199511050 | 22350 | 22300 | 22350 | 22300 | 220 |
| 493 | 20241212 | 110000 | 12194598000 | 22350 | 22350 | 22350 | 22300 | 340 |
| 494 | 20241212 | 105900 | 12187012450 | 22350 | 22250 | 22350 | 22250 | 383 |
| 495 | 20241212 | 105800 | 12178468350 | 22300 | 22200 | 22300 | 22200 | 2901 |
| 496 | 20241212 | 105700 | 12113920850 | 22200 | 22250 | 22250 | 22200 | 427 |
| 497 | 20241212 | 105600 | 12104432450 | 22250 | 22250 | 22250 | 22200 | 2924 |
| 498 | 20241212 | 105500 | 12039493550 | 22200 | 22200 | 22250 | 22200 | 690 |
| 499 | 20241212 | 105400 | 12024167200 | 22200 | 22250 | 22250 | 22200 | 4497 |
| 500 | 20241212 | 105300 | 11924232100 | 22250 | 22300 | 22300 | 22250 | 6170 |
| 501 | 20241212 | 105200 | 11786942450 | 22250 | 22300 | 22350 | 22250 | 8169 |
| 502 | 20241212 | 105100 | 11604772900 | 22300 | 22350 | 22350 | 22300 | 1022 |
| 503 | 20241212 | 105000 | 11581933000 | 22350 | 22350 | 22400 | 22300 | 4729 |
| 504 | 20241212 | 104900 | 11476241100 | 22350 | 22400 | 22400 | 22350 | 195 |
| 505 | 20241212 | 104800 | 11471881050 | 22400 | 22350 | 22400 | 22350 | 830 |
| 506 | 20241212 | 104700 | 11453325450 | 22400 | 22350 | 22400 | 22350 | 2407 |
| 507 | 20241212 | 104600 | 11399526850 | 22350 | 22400 | 22400 | 22350 | 255 |
| 508 | 20241212 | 104500 | 11393818200 | 22350 | 22350 | 22400 | 22300 | 1197 |
| 509 | 20241212 | 104400 | 11367065400 | 22300 | 22350 | 22400 | 22300 | 6152 |
| 510 | 20241212 | 104300 | 11229557250 | 22400 | 22400 | 22400 | 22350 | 617 |
| 511 | 20241212 | 104200 | 11215765450 | 22350 | 22400 | 22400 | 22350 | 981 |
| 512 | 20241212 | 104100 | 11193794800 | 22400 | 22350 | 22400 | 22350 | 1182 |
| 513 | 20241212 | 104000 | 11167343350 | 22400 | 22400 | 22400 | 22350 | 187 |
| 514 | 20241212 | 103900 | 11163157900 | 22400 | 22350 | 22400 | 22350 | 1197 |
| 515 | 20241212 | 103800 | 11136389950 | 22350 | 22350 | 22400 | 22350 | 1042 |
| 516 | 20241212 | 103700 | 11113051950 | 22350 | 22400 | 22450 | 22350 | 4048 |
| 517 | 20241212 | 103600 | 11022486500 | 22450 | 22450 | 22450 | 22400 | 332 |
| 518 | 20241212 | 103500 | 11015043100 | 22400 | 22400 | 22450 | 22400 | 2370 |
| 519 | 20241212 | 103400 | 10961940650 | 22450 | 22400 | 22450 | 22400 | 461 |
| 520 | 20241212 | 103300 | 10951610550 | 22400 | 22450 | 22450 | 22400 | 162 |
| 521 | 20241212 | 103200 | 10947974450 | 22450 | 22400 | 22450 | 22350 | 805 |
| 522 | 20241212 | 103100 | 10929942550 | 22400 | 22450 | 22450 | 22350 | 943 |
| 523 | 20241212 | 103000 | 10908817750 | 22400 | 22450 | 22450 | 22400 | 801 |
| 524 | 20241212 | 102900 | 10890856950 | 22400 | 22400 | 22400 | 22350 | 1098 |
| 525 | 20241212 | 102800 | 10866268250 | 22350 | 22400 | 22400 | 22350 | 256 |
| 526 | 20241212 | 102700 | 10860545600 | 22400 | 22400 | 22450 | 22350 | 870 |
| 527 | 20241212 | 102600 | 10841056000 | 22450 | 22450 | 22450 | 22400 | 451 |
| 528 | 20241212 | 102500 | 10830947050 | 22400 | 22400 | 22450 | 22400 | 659 |
| 529 | 20241212 | 102400 | 10816181150 | 22400 | 22400 | 22450 | 22400 | 691 |
| 530 | 20241212 | 102300 | 10800688150 | 22450 | 22400 | 22450 | 22350 | 2218 |
| 531 | 20241212 | 102200 | 10751005300 | 22400 | 22400 | 22400 | 22350 | 276 |
| 532 | 20241212 | 102100 | 10744834150 | 22400 | 22400 | 22400 | 22350 | 512 |
| 533 | 20241212 | 102000 | 10733369700 | 22400 | 22350 | 22400 | 22350 | 885 |
| 534 | 20241212 | 101900 | 10713561900 | 22350 | 22400 | 22400 | 22350 | 567 |
| 535 | 20241212 | 101800 | 10700880000 | 22400 | 22400 | 22400 | 22350 | 1709 |
| 536 | 20241212 | 101700 | 10662598900 | 22400 | 22350 | 22400 | 22350 | 229 |
| 537 | 20241212 | 101600 | 10657478100 | 22350 | 22350 | 22400 | 22350 | 762 |
| 538 | 20241212 | 101500 | 10640423550 | 22350 | 22350 | 22400 | 22300 | 851 |
| 539 | 20241212 | 101400 | 10621423250 | 22350 | 22350 | 22400 | 22300 | 7191 |
| 540 | 20241212 | 101300 | 10460704350 | 22350 | 22300 | 22350 | 22300 | 983 |
| 541 | 20241212 | 101200 | 10438742400 | 22300 | 22300 | 22350 | 22250 | 709 |
| 542 | 20241212 | 101100 | 10422932250 | 22300 | 22300 | 22300 | 22250 | 5071 |
| 543 | 20241212 | 101000 | 10309856100 | 22350 | 22350 | 22350 | 22300 | 796 |
| 544 | 20241212 | 100900 | 10292096600 | 22350 | 22350 | 22400 | 22300 | 1470 |
| 545 | 20241212 | 100800 | 10259243100 | 22350 | 22400 | 22400 | 22300 | 551 |
| 546 | 20241212 | 100700 | 10246935950 | 22400 | 22350 | 22400 | 22350 | 5316 |
| 547 | 20241212 | 100600 | 10128120500 | 22350 | 22350 | 22400 | 22350 | 1576 |
| 548 | 20241212 | 100500 | 10092888350 | 22400 | 22400 | 22450 | 22350 | 1029 |
| 549 | 20241212 | 100400 | 10069842400 | 22400 | 22400 | 22450 | 22400 | 1456 |
| 550 | 20241212 | 100300 | 10037226300 | 22400 | 22500 | 22500 | 22400 | 2642 |
| 551 | 20241212 | 100200 | 9977860000 | 22500 | 22350 | 22500 | 22350 | 10348 |
| 552 | 20241212 | 100100 | 9745953850 | 22350 | 22350 | 22400 | 22350 | 1810 |
| 553 | 20241212 | 100000 | 9705498700 | 22400 | 22350 | 22400 | 22300 | 2100 |
| 554 | 20241212 | 095900 | 9658563750 | 22300 | 22350 | 22400 | 22300 | 1561 |
| 555 | 20241212 | 095800 | 9623678050 | 22400 | 22400 | 22450 | 22350 | 4226 |
| 556 | 20241212 | 095700 | 9529030600 | 22400 | 22350 | 22400 | 22350 | 1236 |
| 557 | 20241212 | 095600 | 9501404900 | 22350 | 22350 | 22350 | 22300 | 2109 |
| 558 | 20241212 | 095500 | 9454274950 | 22300 | 22300 | 22350 | 22300 | 1532 |
| 559 | 20241212 | 095400 | 9420109800 | 22300 | 22200 | 22300 | 22200 | 2809 |
| 560 | 20241212 | 095300 | 9357635450 | 22200 | 22200 | 22250 | 22200 | 1898 |
| 561 | 20241212 | 095200 | 9315499450 | 22200 | 22200 | 22250 | 22200 | 3448 |
| 562 | 20241212 | 095100 | 9238936900 | 22200 | 22300 | 22350 | 22200 | 4979 |
| 563 | 20241212 | 095000 | 9128070850 | 22350 | 22350 | 22350 | 22300 | 4050 |
| 564 | 20241212 | 094900 | 9037745500 | 22350 | 22350 | 22400 | 22300 | 3358 |
| 565 | 20241212 | 094800 | 8962733750 | 22300 | 22200 | 22350 | 22200 | 3482 |
| 566 | 20241212 | 094700 | 8885218450 | 22200 | 22250 | 22250 | 22200 | 4850 |
| 567 | 20241212 | 094600 | 8777538150 | 22200 | 22350 | 22350 | 22150 | 16950 |
| 568 | 20241212 | 094500 | 8401350800 | 22350 | 22400 | 22450 | 22250 | 27348 |
| 569 | 20241212 | 094400 | 7790447300 | 22400 | 22500 | 22500 | 22400 | 10102 |
| 570 | 20241212 | 094300 | 7563764850 | 22500 | 22550 | 22600 | 22500 | 2560 |
| 571 | 20241212 | 094200 | 7506081250 | 22550 | 22550 | 22600 | 22550 | 618 |
| 572 | 20241212 | 094100 | 7492141800 | 22550 | 22600 | 22600 | 22550 | 1396 |
| 573 | 20241212 | 094000 | 7460616700 | 22600 | 22650 | 22700 | 22600 | 1509 |
| 574 | 20241212 | 093900 | 7426438500 | 22650 | 22550 | 22700 | 22500 | 2952 |
| 575 | 20241212 | 093800 | 7359695500 | 22550 | 22500 | 22550 | 22450 | 6291 |
| 576 | 20241212 | 093700 | 7218072150 | 22500 | 22500 | 22550 | 22450 | 6524 |
| 577 | 20241212 | 093600 | 7071435200 | 22500 | 22550 | 22550 | 22500 | 2091 |
| 578 | 20241212 | 093500 | 7024365900 | 22550 | 22550 | 22600 | 22500 | 3073 |
| 579 | 20241212 | 093400 | 6955075150 | 22600 | 22600 | 22650 | 22600 | 2370 |
| 580 | 20241212 | 093300 | 6901500850 | 22600 | 22750 | 22750 | 22600 | 6828 |
| 581 | 20241212 | 093200 | 6746728000 | 22750 | 22700 | 22750 | 22650 | 6489 |
| 582 | 20241212 | 093100 | 6599426750 | 22700 | 22750 | 22850 | 22700 | 10960 |
| 583 | 20241212 | 093000 | 6349688050 | 22800 | 22800 | 22900 | 22800 | 12891 |
| 584 | 20241212 | 092900 | 6055400000 | 22800 | 22750 | 22850 | 22700 | 11211 |
| 585 | 20241212 | 092800 | 5800042100 | 22750 | 22650 | 22750 | 22650 | 6474 |
| 586 | 20241212 | 092700 | 5653075550 | 22650 | 22650 | 22700 | 22650 | 798 |
| 587 | 20241212 | 092600 | 5634991650 | 22650 | 22650 | 22700 | 22600 | 11677 |
| 588 | 20241212 | 092500 | 5370707950 | 22650 | 22600 | 22700 | 22600 | 4996 |
| 589 | 20241212 | 092400 | 5257461550 | 22650 | 22450 | 22650 | 22450 | 6449 |
| 590 | 20241212 | 092300 | 5111854450 | 22500 | 22500 | 22500 | 22450 | 3527 |
| 591 | 20241212 | 092200 | 5032665250 | 22450 | 22400 | 22500 | 22400 | 3223 |
| 592 | 20241212 | 092100 | 4960382000 | 22450 | 22500 | 22500 | 22400 | 13042 |
| 593 | 20241212 | 092000 | 4667996000 | 22500 | 22450 | 22500 | 22450 | 2826 |
| 594 | 20241212 | 091900 | 4604479550 | 22450 | 22450 | 22500 | 22400 | 2432 |
| 595 | 20241212 | 091800 | 4549896900 | 22450 | 22450 | 22500 | 22400 | 5542 |
| 596 | 20241212 | 091700 | 4425501800 | 22450 | 22500 | 22500 | 22450 | 4919 |
| 597 | 20241212 | 091600 | 4314970500 | 22500 | 22550 | 22550 | 22450 | 2192 |
| 598 | 20241212 | 091500 | 4265635800 | 22550 | 22600 | 22650 | 22500 | 15581 |
| 599 | 20241212 | 091400 | 3914423200 | 22600 | 22600 | 22650 | 22600 | 4228 |
| 600 | 20241212 | 091300 | 3818831500 | 22550 | 22500 | 22600 | 22500 | 5889 |
| 601 | 20241212 | 091200 | 3686085900 | 22500 | 22500 | 22500 | 22450 | 5727 |
| 602 | 20241212 | 091100 | 3557352700 | 22500 | 22550 | 22550 | 22500 | 6073 |
| 603 | 20241212 | 091000 | 3420677150 | 22550 | 22600 | 22600 | 22550 | 3818 |
| 604 | 20241212 | 090900 | 3334527500 | 22550 | 22550 | 22600 | 22500 | 4858 |
| 605 | 20241212 | 090800 | 3224978850 | 22600 | 22600 | 22600 | 22550 | 4206 |
| 606 | 20241212 | 090700 | 3129982800 | 22600 | 22650 | 22700 | 22600 | 4506 |
| 607 | 20241212 | 090600 | 3028076550 | 22650 | 22600 | 22700 | 22500 | 10720 |
| 608 | 20241212 | 090500 | 2786056600 | 22600 | 22700 | 22700 | 22550 | 16072 |
| 609 | 20241212 | 090400 | 2422841850 | 22700 | 22600 | 22750 | 22600 | 10367 |
| 610 | 20241212 | 090300 | 2187883450 | 22650 | 22650 | 22650 | 22600 | 5237 |
| 611 | 20241212 | 090200 | 2069394100 | 22650 | 22600 | 22750 | 22600 | 16958 |
| 612 | 20241212 | 090100 | 1684958650 | 22600 | 22750 | 22800 | 22550 | 22066 |
| 613 | 20241212 | 090000 | 1184823450 | 22750 | 22850 | 22900 | 22650 | 52027 |