34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 192900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 3 | 20241212 | 192800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20241212 | 192700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20241212 | 192600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20241212 | 192500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20241212 | 192400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20241212 | 192300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20241212 | 192200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20241212 | 192100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20241212 | 192000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20241212 | 191900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20241212 | 191800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20241212 | 191700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20241212 | 191600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20241212 | 191500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20241212 | 191400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20241212 | 191300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20241212 | 191200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20241212 | 191100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20241212 | 191000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20241212 | 190900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20241212 | 190800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20241212 | 190700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20241212 | 190600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20241212 | 190500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20241212 | 190400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20241212 | 190300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20241212 | 190200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20241212 | 190100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20241212 | 190000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20241212 | 185900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 33 | 20241212 | 185800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20241212 | 185700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20241212 | 185600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20241212 | 185500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20241212 | 185400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20241212 | 185300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20241212 | 185200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20241212 | 185100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20241212 | 185000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20241212 | 184900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20241212 | 184800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20241212 | 184700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20241212 | 184600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20241212 | 184500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20241212 | 184400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20241212 | 184300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20241212 | 184200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20241212 | 184100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20241212 | 184000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20241212 | 183900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20241212 | 183800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20241212 | 183700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20241212 | 183600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20241212 | 183500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20241212 | 183400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20241212 | 183300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20241212 | 183200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20241212 | 183100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20241212 | 183000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20241212 | 182900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 63 | 20241212 | 182800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20241212 | 182700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20241212 | 182600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20241212 | 182500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20241212 | 182400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20241212 | 182300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20241212 | 182200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20241212 | 182100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20241212 | 182000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20241212 | 181900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20241212 | 181800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20241212 | 181700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20241212 | 181600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20241212 | 181500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20241212 | 181400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20241212 | 181300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20241212 | 181200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20241212 | 181100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20241212 | 181000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20241212 | 180900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20241212 | 180800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20241212 | 180700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20241212 | 180600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20241212 | 180500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20241212 | 180400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20241212 | 180300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20241212 | 180200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20241212 | 180100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20241212 | 180000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20241212 | 175900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 93 | 20241212 | 175800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20241212 | 175700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20241212 | 175600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20241212 | 175500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20241212 | 175400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20241212 | 175300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20241212 | 175200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20241212 | 175100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20241212 | 175000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20241212 | 174900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20241212 | 174800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20241212 | 174700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20241212 | 174600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20241212 | 174500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20241212 | 174400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20241212 | 174300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20241212 | 174200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20241212 | 174100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20241212 | 174000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20241212 | 173900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20241212 | 173800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20241212 | 173700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20241212 | 173600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20241212 | 173500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20241212 | 173400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20241212 | 173300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20241212 | 173200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20241212 | 173100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20241212 | 173000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20241212 | 172900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 123 | 20241212 | 172800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20241212 | 172700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20241212 | 172600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20241212 | 172500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20241212 | 172400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20241212 | 172300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20241212 | 172200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20241212 | 172100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20241212 | 172000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20241212 | 171900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20241212 | 171800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20241212 | 171700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20241212 | 171600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20241212 | 171500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20241212 | 171400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20241212 | 171300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20241212 | 171200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20241212 | 171100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20241212 | 171000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20241212 | 170900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20241212 | 170800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20241212 | 170700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20241212 | 170600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20241212 | 170500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20241212 | 170400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20241212 | 170300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20241212 | 170200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20241212 | 170100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20241212 | 170000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20241212 | 165900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 153 | 20241212 | 165800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20241212 | 165700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20241212 | 165600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20241212 | 165500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20241212 | 165400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20241212 | 165300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20241212 | 165200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20241212 | 165100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20241212 | 165000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20241212 | 164900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20241212 | 164800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20241212 | 164700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20241212 | 164600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20241212 | 164500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20241212 | 164400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20241212 | 164300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20241212 | 164200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20241212 | 164100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20241212 | 164000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20241212 | 163900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20241212 | 163800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20241212 | 163700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20241212 | 163600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20241212 | 163500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20241212 | 163400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20241212 | 163300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20241212 | 163200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20241212 | 163100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20241212 | 163000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20241212 | 162900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 183 | 20241212 | 162800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20241212 | 162700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20241212 | 162600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20241212 | 162500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20241212 | 162400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20241212 | 162300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20241212 | 162200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20241212 | 162100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20241212 | 162000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20241212 | 161900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20241212 | 161800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20241212 | 161700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20241212 | 161600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20241212 | 161500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20241212 | 161400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20241212 | 161300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20241212 | 161200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20241212 | 161100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20241212 | 161000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20241212 | 160900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20241212 | 160800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20241212 | 160700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20241212 | 160600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20241212 | 160500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20241212 | 160400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20241212 | 160300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20241212 | 160200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20241212 | 160100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20241212 | 160000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20241212 | 155900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 213 | 20241212 | 155800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20241212 | 155700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20241212 | 155600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20241212 | 155500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20241212 | 155400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20241212 | 155300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20241212 | 155200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20241212 | 155100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20241212 | 155000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20241212 | 154900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20241212 | 154800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20241212 | 154700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20241212 | 154600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20241212 | 154500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20241212 | 154400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20241212 | 154300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20241212 | 154200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20241212 | 154100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20241212 | 154000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20241212 | 153900 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20241212 | 153800 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20241212 | 153700 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20241212 | 153600 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20241212 | 153500 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20241212 | 153400 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20241212 | 153300 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20241212 | 153200 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20241212 | 153100 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20241212 | 153000 | 12320898150 | 42550 | 42550 | 42550 | 42550 | 79944 |
| 242 | 20241212 | 152900 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 243 | 20241212 | 152800 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20241212 | 152700 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20241212 | 152600 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20241212 | 152500 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20241212 | 152400 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20241212 | 152300 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20241212 | 152200 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20241212 | 152100 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20241212 | 152000 | 8919280950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20241212 | 151900 | 8919280950 | 42450 | 42400 | 42450 | 42350 | 1246 |
| 253 | 20241212 | 151800 | 8866448050 | 42400 | 42400 | 42400 | 42350 | 146 |
| 254 | 20241212 | 151700 | 8860262850 | 42350 | 42400 | 42400 | 42350 | 560 |
| 255 | 20241212 | 151600 | 8836531950 | 42400 | 42400 | 42400 | 42350 | 559 |
| 256 | 20241212 | 151500 | 8812846300 | 42400 | 42350 | 42400 | 42300 | 962 |
| 257 | 20241212 | 151400 | 8772132850 | 42350 | 42350 | 42350 | 42300 | 843 |
| 258 | 20241212 | 151300 | 8736470400 | 42350 | 42350 | 42350 | 42300 | 769 |
| 259 | 20241212 | 151200 | 8703937500 | 42350 | 42350 | 42350 | 42300 | 716 |
| 260 | 20241212 | 151100 | 8673645900 | 42350 | 42300 | 42350 | 42250 | 843 |
| 261 | 20241212 | 151000 | 8637986250 | 42200 | 42200 | 42300 | 42200 | 1004 |
| 262 | 20241212 | 150900 | 8595571150 | 42250 | 42250 | 42300 | 42200 | 658 |
| 263 | 20241212 | 150800 | 8567770650 | 42300 | 42400 | 42400 | 42250 | 461 |
| 264 | 20241212 | 150700 | 8548280450 | 42300 | 42350 | 42400 | 42300 | 885 |
| 265 | 20241212 | 150600 | 8510803250 | 42400 | 42400 | 42400 | 42300 | 600 |
| 266 | 20241212 | 150500 | 8485402500 | 42300 | 42250 | 42400 | 42200 | 1328 |
| 267 | 20241212 | 150400 | 8429245200 | 42250 | 42200 | 42250 | 42200 | 298 |
| 268 | 20241212 | 150300 | 8416666650 | 42250 | 42250 | 42250 | 42150 | 420 |
| 269 | 20241212 | 150200 | 8398939050 | 42250 | 42250 | 42250 | 42200 | 530 |
| 270 | 20241212 | 150100 | 8376569700 | 42250 | 42250 | 42250 | 42200 | 303 |
| 271 | 20241212 | 150000 | 8363779450 | 42200 | 42150 | 42250 | 42150 | 741 |
| 272 | 20241212 | 145900 | 8332504350 | 42200 | 42200 | 42200 | 42100 | 553 |
| 273 | 20241212 | 145800 | 8309200200 | 42150 | 42200 | 42200 | 42150 | 446 |
| 274 | 20241212 | 145700 | 8290398550 | 42150 | 42200 | 42250 | 42150 | 969 |
| 275 | 20241212 | 145600 | 8249507850 | 42250 | 42300 | 42300 | 42200 | 326 |
| 276 | 20241212 | 145500 | 8235734750 | 42250 | 42300 | 42300 | 42250 | 416 |
| 277 | 20241212 | 145400 | 8218155450 | 42300 | 42300 | 42300 | 42250 | 328 |
| 278 | 20241212 | 145300 | 8204293900 | 42300 | 42300 | 42300 | 42250 | 308 |
| 279 | 20241212 | 145200 | 8191275350 | 42300 | 42300 | 42300 | 42250 | 985 |
| 280 | 20241212 | 145100 | 8149641800 | 42250 | 42300 | 42300 | 42250 | 478 |
| 281 | 20241212 | 145000 | 8129442250 | 42300 | 42200 | 42300 | 42200 | 438 |
| 282 | 20241212 | 144900 | 8110943800 | 42250 | 42200 | 42250 | 42200 | 1042 |
| 283 | 20241212 | 144800 | 8066948950 | 42150 | 42200 | 42200 | 42150 | 499 |
| 284 | 20241212 | 144700 | 8045907600 | 42200 | 42100 | 42200 | 42100 | 888 |
| 285 | 20241212 | 144600 | 8008484300 | 42100 | 42150 | 42200 | 42100 | 1156 |
| 286 | 20241212 | 144500 | 7959755050 | 42150 | 42150 | 42200 | 42050 | 2410 |
| 287 | 20241212 | 144400 | 7858363150 | 42150 | 42100 | 42150 | 42100 | 1205 |
| 288 | 20241212 | 144300 | 7807630850 | 42150 | 42100 | 42150 | 42100 | 507 |
| 289 | 20241212 | 144200 | 7786282750 | 42100 | 42150 | 42150 | 42100 | 126 |
| 290 | 20241212 | 144100 | 7780974350 | 42150 | 42100 | 42200 | 42100 | 559 |
| 291 | 20241212 | 144000 | 7757417100 | 42100 | 42150 | 42150 | 42100 | 126 |
| 292 | 20241212 | 143900 | 7752108750 | 42150 | 42150 | 42150 | 42100 | 184 |
| 293 | 20241212 | 143800 | 7744359400 | 42100 | 42100 | 42150 | 42100 | 119 |
| 294 | 20241212 | 143700 | 7739346650 | 42150 | 42100 | 42150 | 42100 | 367 |
| 295 | 20241212 | 143600 | 7723888700 | 42150 | 42100 | 42150 | 42050 | 241 |
| 296 | 20241212 | 143500 | 7713750150 | 42100 | 42100 | 42100 | 42050 | 399 |
| 297 | 20241212 | 143400 | 7696954800 | 42100 | 42050 | 42100 | 42000 | 480 |
| 298 | 20241212 | 143300 | 7676772750 | 42050 | 42050 | 42050 | 42000 | 186 |
| 299 | 20241212 | 143200 | 7668957350 | 42050 | 42100 | 42150 | 42000 | 335 |
| 300 | 20241212 | 143100 | 7654855950 | 42150 | 42150 | 42150 | 42000 | 1456 |
| 301 | 20241212 | 143000 | 7593633050 | 42150 | 42000 | 42150 | 42000 | 974 |
| 302 | 20241212 | 142900 | 7552663400 | 42050 | 42000 | 42050 | 42000 | 182 |
| 303 | 20241212 | 142800 | 7545015200 | 42050 | 42100 | 42100 | 42050 | 353 |
| 304 | 20241212 | 142700 | 7530170650 | 42100 | 42150 | 42150 | 42000 | 1786 |
| 305 | 20241212 | 142600 | 7455056000 | 42150 | 42150 | 42150 | 42100 | 431 |
| 306 | 20241212 | 142500 | 7436907600 | 42100 | 42150 | 42150 | 42100 | 133 |
| 307 | 20241212 | 142400 | 7431304100 | 42150 | 42150 | 42150 | 42100 | 91 |
| 308 | 20241212 | 142300 | 7427469150 | 42150 | 42150 | 42200 | 42100 | 236 |
| 309 | 20241212 | 142200 | 7417519150 | 42200 | 42050 | 42200 | 42050 | 1081 |
| 310 | 20241212 | 142100 | 7372037000 | 42050 | 42000 | 42050 | 42000 | 303 |
| 311 | 20241212 | 142000 | 7359304300 | 42000 | 42000 | 42050 | 42000 | 115 |
| 312 | 20241212 | 141900 | 7354469750 | 42050 | 42050 | 42050 | 42000 | 62 |
| 313 | 20241212 | 141800 | 7351863850 | 42050 | 42000 | 42050 | 42000 | 164 |
| 314 | 20241212 | 141700 | 7344975700 | 42000 | 42100 | 42100 | 42000 | 92 |
| 315 | 20241212 | 141600 | 7341107750 | 42050 | 42050 | 42050 | 42000 | 645 |
| 316 | 20241212 | 141500 | 7313991850 | 42050 | 42100 | 42100 | 42050 | 413 |
| 317 | 20241212 | 141400 | 7296625000 | 42100 | 42050 | 42100 | 42050 | 77 |
| 318 | 20241212 | 141300 | 7293386650 | 42100 | 42050 | 42100 | 42050 | 275 |
| 319 | 20241212 | 141200 | 7281821050 | 42100 | 42100 | 42100 | 42050 | 77 |
| 320 | 20241212 | 141100 | 7278582900 | 42100 | 42100 | 42100 | 42050 | 88 |
| 321 | 20241212 | 141000 | 7274881950 | 42050 | 42100 | 42100 | 42050 | 122 |
| 322 | 20241212 | 140900 | 7269750900 | 42100 | 42050 | 42100 | 42050 | 86 |
| 323 | 20241212 | 140800 | 7266134250 | 42100 | 42100 | 42100 | 42050 | 348 |
| 324 | 20241212 | 140700 | 7251490500 | 42100 | 42100 | 42100 | 42050 | 101 |
| 325 | 20241212 | 140600 | 7247241600 | 42100 | 42050 | 42100 | 42050 | 34 |
| 326 | 20241212 | 140500 | 7245811700 | 42100 | 42050 | 42100 | 42050 | 134 |
| 327 | 20241212 | 140400 | 7240176800 | 42050 | 42000 | 42050 | 41950 | 1233 |
| 328 | 20241212 | 140300 | 7188434150 | 42000 | 42100 | 42100 | 42000 | 1978 |
| 329 | 20241212 | 140200 | 7105314400 | 42100 | 42100 | 42100 | 42050 | 73 |
| 330 | 20241212 | 140100 | 7102243700 | 42100 | 42100 | 42100 | 42050 | 80 |
| 331 | 20241212 | 140000 | 7098879250 | 42100 | 42050 | 42100 | 42050 | 163 |
| 332 | 20241212 | 135900 | 7092024300 | 42100 | 42100 | 42100 | 42050 | 123 |
| 333 | 20241212 | 135800 | 7086851800 | 42050 | 42100 | 42100 | 42050 | 81 |
| 334 | 20241212 | 135700 | 7083445000 | 42050 | 42100 | 42100 | 42050 | 152 |
| 335 | 20241212 | 135600 | 7077052900 | 42100 | 42100 | 42100 | 42050 | 167 |
| 336 | 20241212 | 135500 | 7070027950 | 42100 | 42050 | 42100 | 42050 | 157 |
| 337 | 20241212 | 135400 | 7063425950 | 42100 | 42050 | 42100 | 42050 | 57 |
| 338 | 20241212 | 135300 | 7061027450 | 42050 | 42100 | 42100 | 42050 | 75 |
| 339 | 20241212 | 135200 | 7057870400 | 42100 | 42100 | 42100 | 42050 | 130 |
| 340 | 20241212 | 135100 | 7052403650 | 42100 | 42050 | 42100 | 42000 | 1025 |
| 341 | 20241212 | 135000 | 7009305400 | 42050 | 42050 | 42050 | 42000 | 101 |
| 342 | 20241212 | 134900 | 7005063200 | 42050 | 42000 | 42050 | 42000 | 340 |
| 343 | 20241212 | 134800 | 6990779850 | 42050 | 42050 | 42050 | 42000 | 315 |
| 344 | 20241212 | 134700 | 6977549350 | 42050 | 42000 | 42050 | 42000 | 147 |
| 345 | 20241212 | 134600 | 6971375000 | 42000 | 42000 | 42050 | 42000 | 232 |
| 346 | 20241212 | 134500 | 6961630400 | 42050 | 42050 | 42050 | 42000 | 324 |
| 347 | 20241212 | 134400 | 6948017750 | 42000 | 42050 | 42100 | 42000 | 87 |
| 348 | 20241212 | 134300 | 6944360450 | 42100 | 42100 | 42100 | 42050 | 807 |
| 349 | 20241212 | 134200 | 6910425250 | 42050 | 42050 | 42100 | 42050 | 199 |
| 350 | 20241212 | 134100 | 6902056700 | 42100 | 42100 | 42100 | 42050 | 44 |
| 351 | 20241212 | 134000 | 6900206200 | 42050 | 42050 | 42100 | 42050 | 332 |
| 352 | 20241212 | 133900 | 6886244500 | 42050 | 42100 | 42100 | 42050 | 189 |
| 353 | 20241212 | 133800 | 6878294400 | 42050 | 42100 | 42100 | 42050 | 164 |
| 354 | 20241212 | 133700 | 6871396350 | 42050 | 42100 | 42100 | 42050 | 199 |
| 355 | 20241212 | 133600 | 6863025650 | 42100 | 42050 | 42100 | 42050 | 35 |
| 356 | 20241212 | 133500 | 6861553800 | 42050 | 42050 | 42100 | 42050 | 57 |
| 357 | 20241212 | 133400 | 6859156350 | 42050 | 42050 | 42100 | 42050 | 457 |
| 358 | 20241212 | 133300 | 6839922600 | 42050 | 42050 | 42100 | 42050 | 47 |
| 359 | 20241212 | 133200 | 6837945650 | 42100 | 42050 | 42100 | 42050 | 118 |
| 360 | 20241212 | 133100 | 6832982050 | 42100 | 42050 | 42100 | 42050 | 300 |
| 361 | 20241212 | 133000 | 6820362250 | 42050 | 42050 | 42100 | 42050 | 55 |
| 362 | 20241212 | 132900 | 6818049350 | 42100 | 42100 | 42100 | 42050 | 94 |
| 363 | 20241212 | 132800 | 6814096400 | 42100 | 42100 | 42100 | 42050 | 371 |
| 364 | 20241212 | 132700 | 6798478100 | 42100 | 42150 | 42150 | 42100 | 132 |
| 365 | 20241212 | 132600 | 6792920700 | 42100 | 42100 | 42150 | 42100 | 139 |
| 366 | 20241212 | 132500 | 6787068650 | 42100 | 42100 | 42100 | 42100 | 242 |
| 367 | 20241212 | 132400 | 6776880450 | 42150 | 42150 | 42200 | 42150 | 262 |
| 368 | 20241212 | 132300 | 6765836650 | 42200 | 42150 | 42200 | 42150 | 98 |
| 369 | 20241212 | 132200 | 6761705800 | 42150 | 42200 | 42250 | 42150 | 1279 |
| 370 | 20241212 | 132100 | 6707747800 | 42200 | 42200 | 42250 | 42200 | 158 |
| 371 | 20241212 | 132000 | 6701076250 | 42200 | 42200 | 42250 | 42200 | 91 |
| 372 | 20241212 | 131900 | 6697235900 | 42200 | 42250 | 42250 | 42200 | 163 |
| 373 | 20241212 | 131800 | 6690355200 | 42250 | 42250 | 42250 | 42200 | 28 |
| 374 | 20241212 | 131700 | 6689172250 | 42200 | 42200 | 42250 | 42200 | 182 |
| 375 | 20241212 | 131600 | 6681490350 | 42200 | 42200 | 42250 | 42200 | 135 |
| 376 | 20241212 | 131500 | 6675793250 | 42200 | 42250 | 42250 | 42200 | 93 |
| 377 | 20241212 | 131400 | 6671864050 | 42250 | 42200 | 42250 | 42200 | 142 |
| 378 | 20241212 | 131300 | 6665870800 | 42200 | 42250 | 42250 | 42200 | 99 |
| 379 | 20241212 | 131200 | 6661692850 | 42200 | 42250 | 42250 | 42200 | 7 |
| 380 | 20241212 | 131100 | 6661397250 | 42250 | 42200 | 42250 | 42200 | 86 |
| 381 | 20241212 | 131000 | 6657767950 | 42250 | 42250 | 42250 | 42250 | 4 |
| 382 | 20241212 | 130900 | 6657598950 | 42200 | 42250 | 42300 | 42200 | 197 |
| 383 | 20241212 | 130800 | 6649280750 | 42200 | 42250 | 42250 | 42200 | 235 |
| 384 | 20241212 | 130700 | 6639352550 | 42250 | 42250 | 42250 | 42250 | 18 |
| 385 | 20241212 | 130600 | 6638592050 | 42250 | 42250 | 42250 | 42200 | 92 |
| 386 | 20241212 | 130500 | 6634709450 | 42250 | 42300 | 42300 | 42200 | 16 |
| 387 | 20241212 | 130400 | 6634032950 | 42250 | 42200 | 42250 | 42200 | 462 |
| 388 | 20241212 | 130300 | 6614518000 | 42250 | 42250 | 42250 | 42200 | 138 |
| 389 | 20241212 | 130200 | 6608688000 | 42250 | 42200 | 42250 | 42200 | 109 |
| 390 | 20241212 | 130100 | 6604087750 | 42250 | 42200 | 42250 | 42200 | 871 |
| 391 | 20241212 | 130000 | 6567331500 | 42200 | 42200 | 42200 | 42150 | 140 |
| 392 | 20241212 | 125900 | 6561427300 | 42200 | 42150 | 42200 | 42150 | 357 |
| 393 | 20241212 | 125800 | 6546362200 | 42150 | 42150 | 42200 | 42150 | 142 |
| 394 | 20241212 | 125700 | 6540375700 | 42200 | 42200 | 42200 | 42200 | 9 |
| 395 | 20241212 | 125600 | 6539995900 | 42200 | 42200 | 42200 | 42150 | 373 |
| 396 | 20241212 | 125500 | 6524261750 | 42150 | 42150 | 42200 | 42150 | 54 |
| 397 | 20241212 | 125400 | 6521985550 | 42200 | 42150 | 42200 | 42150 | 103 |
| 398 | 20241212 | 125300 | 6517642850 | 42150 | 42200 | 42200 | 42150 | 324 |
| 399 | 20241212 | 125200 | 6503976500 | 42150 | 42150 | 42150 | 42150 | 18 |
| 400 | 20241212 | 125100 | 6503217800 | 42200 | 42100 | 42200 | 42100 | 1285 |
| 401 | 20241212 | 125000 | 6449069550 | 42100 | 42100 | 42150 | 42100 | 67 |
| 402 | 20241212 | 124900 | 6446248800 | 42100 | 42100 | 42150 | 42100 | 329 |
| 403 | 20241212 | 124800 | 6432396800 | 42100 | 42150 | 42150 | 42100 | 417 |
| 404 | 20241212 | 124700 | 6414826650 | 42100 | 42000 | 42150 | 42000 | 707 |
| 405 | 20241212 | 124600 | 6385081350 | 42050 | 42050 | 42050 | 42000 | 635 |
| 406 | 20241212 | 124500 | 6358383650 | 42050 | 42000 | 42050 | 42000 | 64 |
| 407 | 20241212 | 124400 | 6355695200 | 42050 | 42050 | 42050 | 42000 | 95 |
| 408 | 20241212 | 124300 | 6351704700 | 42000 | 42000 | 42050 | 42000 | 526 |
| 409 | 20241212 | 124200 | 6329612050 | 42050 | 42000 | 42050 | 42000 | 60 |
| 410 | 20241212 | 124100 | 6327091500 | 42000 | 42050 | 42050 | 42000 | 174 |
| 411 | 20241212 | 124000 | 6319776800 | 42000 | 42000 | 42050 | 42000 | 164 |
| 412 | 20241212 | 123900 | 6312887200 | 42050 | 42050 | 42050 | 42000 | 202 |
| 413 | 20241212 | 123800 | 6304395450 | 42000 | 42000 | 42000 | 42000 | 239 |
| 414 | 20241212 | 123700 | 6294357450 | 42050 | 42050 | 42050 | 42000 | 63 |
| 415 | 20241212 | 123600 | 6291711300 | 42050 | 42050 | 42050 | 42000 | 23 |
| 416 | 20241212 | 123500 | 6290744300 | 42000 | 42000 | 42050 | 42000 | 208 |
| 417 | 20241212 | 123400 | 6282002200 | 42050 | 42000 | 42050 | 42000 | 74 |
| 418 | 20241212 | 123300 | 6278894100 | 42000 | 41950 | 42000 | 41950 | 499 |
| 419 | 20241212 | 123200 | 6257955550 | 42000 | 42000 | 42000 | 41950 | 90 |
| 420 | 20241212 | 123100 | 6254179050 | 42000 | 41950 | 42000 | 41950 | 290 |
| 421 | 20241212 | 123000 | 6241999900 | 42000 | 41950 | 42000 | 41950 | 1416 |
| 422 | 20241212 | 122900 | 6182583500 | 41950 | 41900 | 41950 | 41900 | 438 |
| 423 | 20241212 | 122800 | 6164211900 | 41950 | 41950 | 41950 | 41900 | 124 |
| 424 | 20241212 | 122700 | 6159016050 | 41950 | 41950 | 41950 | 41900 | 73 |
| 425 | 20241212 | 122600 | 6155954350 | 41900 | 41950 | 41950 | 41900 | 102 |
| 426 | 20241212 | 122500 | 6151677750 | 41900 | 41950 | 42000 | 41900 | 963 |
| 427 | 20241212 | 122400 | 6111279750 | 41950 | 41950 | 42000 | 41950 | 168 |
| 428 | 20241212 | 122300 | 6104231050 | 41950 | 42000 | 42000 | 41950 | 312 |
| 429 | 20241212 | 122200 | 6091127450 | 41950 | 42050 | 42050 | 41950 | 1079 |
| 430 | 20241212 | 122100 | 6045819850 | 42050 | 42050 | 42050 | 42000 | 190 |
| 431 | 20241212 | 122000 | 6037830900 | 42050 | 42050 | 42100 | 42050 | 597 |
| 432 | 20241212 | 121900 | 6012726650 | 42100 | 41950 | 42100 | 41950 | 1098 |
| 433 | 20241212 | 121800 | 5966589100 | 42000 | 42000 | 42000 | 41950 | 24 |
| 434 | 20241212 | 121700 | 5965581550 | 41950 | 42050 | 42050 | 41950 | 576 |
| 435 | 20241212 | 121600 | 5941392350 | 42000 | 42050 | 42050 | 42000 | 433 |
| 436 | 20241212 | 121500 | 5923206250 | 42000 | 42050 | 42050 | 42000 | 319 |
| 437 | 20241212 | 121400 | 5909802000 | 42000 | 42000 | 42050 | 42000 | 287 |
| 438 | 20241212 | 121300 | 5897747900 | 42050 | 42000 | 42050 | 42000 | 101 |
| 439 | 20241212 | 121200 | 5893504700 | 42000 | 42000 | 42050 | 42000 | 184 |
| 440 | 20241212 | 121100 | 5885776100 | 42000 | 42050 | 42050 | 42000 | 81 |
| 441 | 20241212 | 121000 | 5882374050 | 42000 | 42050 | 42100 | 42000 | 1277 |
| 442 | 20241212 | 120900 | 5828676450 | 42050 | 42100 | 42100 | 42050 | 20 |
| 443 | 20241212 | 120800 | 5827835250 | 42100 | 42050 | 42150 | 42050 | 50 |
| 444 | 20241212 | 120700 | 5825730950 | 42050 | 42250 | 42250 | 42050 | 3166 |
| 445 | 20241212 | 120600 | 5692208400 | 42250 | 42250 | 42250 | 42200 | 16 |
| 446 | 20241212 | 120500 | 5691532750 | 42250 | 42200 | 42300 | 42200 | 863 |
| 447 | 20241212 | 120400 | 5655076950 | 42250 | 42200 | 42250 | 42200 | 71 |
| 448 | 20241212 | 120300 | 5652080200 | 42200 | 42200 | 42250 | 42200 | 228 |
| 449 | 20241212 | 120200 | 5642458450 | 42200 | 42200 | 42250 | 42200 | 84 |
| 450 | 20241212 | 120100 | 5638913600 | 42200 | 42200 | 42250 | 42200 | 22 |
| 451 | 20241212 | 120000 | 5637984700 | 42200 | 42250 | 42250 | 42200 | 103 |
| 452 | 20241212 | 115900 | 5633633800 | 42200 | 42250 | 42250 | 42200 | 91 |
| 453 | 20241212 | 115800 | 5629792800 | 42250 | 42200 | 42250 | 42200 | 634 |
| 454 | 20241212 | 115700 | 5603007950 | 42250 | 42250 | 42250 | 42200 | 1172 |
| 455 | 20241212 | 115600 | 5553508700 | 42300 | 42250 | 42300 | 42250 | 71 |
| 456 | 20241212 | 115500 | 5550508300 | 42250 | 42300 | 42300 | 42250 | 781 |
| 457 | 20241212 | 115400 | 5517510000 | 42250 | 42300 | 42300 | 42250 | 234 |
| 458 | 20241212 | 115300 | 5507622050 | 42250 | 42300 | 42300 | 42250 | 64 |
| 459 | 20241212 | 115200 | 5504915300 | 42300 | 42300 | 42300 | 42250 | 537 |
| 460 | 20241212 | 115100 | 5482204550 | 42250 | 42300 | 42300 | 42250 | 24 |
| 461 | 20241212 | 115000 | 5481190000 | 42300 | 42300 | 42300 | 42250 | 21 |
| 462 | 20241212 | 114900 | 5480302250 | 42300 | 42350 | 42350 | 42300 | 250 |
| 463 | 20241212 | 114800 | 5469726400 | 42350 | 42300 | 42350 | 42300 | 92 |
| 464 | 20241212 | 114700 | 5465833900 | 42350 | 42300 | 42350 | 42300 | 256 |
| 465 | 20241212 | 114600 | 5455003950 | 42350 | 42350 | 42350 | 42300 | 97 |
| 466 | 20241212 | 114500 | 5450897950 | 42350 | 42300 | 42350 | 42300 | 593 |
| 467 | 20241212 | 114400 | 5425813750 | 42300 | 42350 | 42350 | 42300 | 752 |
| 468 | 20241212 | 114300 | 5394001550 | 42300 | 42350 | 42350 | 42300 | 308 |
| 469 | 20241212 | 114200 | 5380971700 | 42350 | 42300 | 42350 | 42300 | 198 |
| 470 | 20241212 | 114100 | 5372589950 | 42300 | 42300 | 42350 | 42300 | 130 |
| 471 | 20241212 | 114000 | 5367090700 | 42350 | 42350 | 42350 | 42300 | 18 |
| 472 | 20241212 | 113900 | 5366328750 | 42350 | 42300 | 42350 | 42300 | 280 |
| 473 | 20241212 | 113800 | 5354475300 | 42350 | 42350 | 42350 | 42300 | 399 |
| 474 | 20241212 | 113700 | 5337596250 | 42350 | 42400 | 42400 | 42300 | 842 |
| 475 | 20241212 | 113600 | 5301937400 | 42400 | 42350 | 42400 | 42350 | 106 |
| 476 | 20241212 | 113500 | 5297447200 | 42350 | 42400 | 42400 | 42350 | 324 |
| 477 | 20241212 | 113400 | 5283725200 | 42400 | 42350 | 42400 | 42350 | 120 |
| 478 | 20241212 | 113300 | 5278641850 | 42400 | 42350 | 42400 | 42350 | 141 |
| 479 | 20241212 | 113200 | 5272665350 | 42400 | 42400 | 42400 | 42350 | 787 |
| 480 | 20241212 | 113100 | 5239303100 | 42450 | 42500 | 42550 | 42400 | 1990 |
| 481 | 20241212 | 113000 | 5154760350 | 42500 | 42550 | 42550 | 42500 | 327 |
| 482 | 20241212 | 112900 | 5140862300 | 42550 | 42550 | 42550 | 42500 | 100 |
| 483 | 20241212 | 112800 | 5136611500 | 42500 | 42550 | 42550 | 42500 | 348 |
| 484 | 20241212 | 112700 | 5121816200 | 42550 | 42500 | 42550 | 42500 | 55 |
| 485 | 20241212 | 112600 | 5119478150 | 42500 | 42550 | 42550 | 42500 | 203 |
| 486 | 20241212 | 112500 | 5110849900 | 42550 | 42500 | 42550 | 42500 | 107 |
| 487 | 20241212 | 112400 | 5106300650 | 42550 | 42600 | 42600 | 42550 | 370 |
| 488 | 20241212 | 112300 | 5090556900 | 42550 | 42600 | 42600 | 42550 | 205 |
| 489 | 20241212 | 112200 | 5081833750 | 42600 | 42600 | 42600 | 42550 | 87 |
| 490 | 20241212 | 112100 | 5078129800 | 42550 | 42550 | 42600 | 42550 | 192 |
| 491 | 20241212 | 112000 | 5069958500 | 42600 | 42600 | 42600 | 42600 | 10 |
| 492 | 20241212 | 111900 | 5069532500 | 42600 | 42600 | 42650 | 42550 | 310 |
| 493 | 20241212 | 111800 | 5056325600 | 42650 | 42600 | 42650 | 42600 | 138 |
| 494 | 20241212 | 111700 | 5050446300 | 42600 | 42600 | 42650 | 42600 | 117 |
| 495 | 20241212 | 111600 | 5045459800 | 42650 | 42650 | 42650 | 42600 | 137 |
| 496 | 20241212 | 111500 | 5039622750 | 42650 | 42600 | 42650 | 42600 | 137 |
| 497 | 20241212 | 111400 | 5033779950 | 42600 | 42650 | 42650 | 42600 | 65 |
| 498 | 20241212 | 111300 | 5031010050 | 42650 | 42600 | 42650 | 42600 | 369 |
| 499 | 20241212 | 111200 | 5015289850 | 42650 | 42600 | 42650 | 42600 | 97 |
| 500 | 20241212 | 111100 | 5011154950 | 42600 | 42650 | 42650 | 42600 | 136 |
| 501 | 20241212 | 111000 | 5005360750 | 42600 | 42650 | 42650 | 42600 | 672 |
| 502 | 20241212 | 110900 | 4976726900 | 42650 | 42650 | 42650 | 42600 | 144 |
| 503 | 20241212 | 110800 | 4970590150 | 42650 | 42650 | 42650 | 42600 | 169 |
| 504 | 20241212 | 110700 | 4963388200 | 42650 | 42650 | 42650 | 42600 | 39 |
| 505 | 20241212 | 110600 | 4961724950 | 42650 | 42700 | 42700 | 42600 | 592 |
| 506 | 20241212 | 110500 | 4936476600 | 42650 | 42650 | 42700 | 42650 | 1142 |
| 507 | 20241212 | 110400 | 4887769450 | 42650 | 42650 | 42700 | 42650 | 109 |
| 508 | 20241212 | 110300 | 4883118900 | 42700 | 42700 | 42700 | 42650 | 124 |
| 509 | 20241212 | 110200 | 4877828250 | 42650 | 42700 | 42700 | 42650 | 16 |
| 510 | 20241212 | 110100 | 4877145650 | 42650 | 42700 | 42700 | 42650 | 41 |
| 511 | 20241212 | 110000 | 4875395350 | 42700 | 42600 | 42700 | 42600 | 306 |
| 512 | 20241212 | 105900 | 4862341350 | 42600 | 42600 | 42650 | 42600 | 53 |
| 513 | 20241212 | 105800 | 4860082150 | 42600 | 42700 | 42700 | 42600 | 81 |
| 514 | 20241212 | 105700 | 4856629100 | 42600 | 42600 | 42700 | 42600 | 453 |
| 515 | 20241212 | 105600 | 4837310350 | 42650 | 42700 | 42700 | 42600 | 584 |
| 516 | 20241212 | 105500 | 4812404900 | 42650 | 42650 | 42750 | 42650 | 80 |
| 517 | 20241212 | 105400 | 4808991350 | 42700 | 42650 | 42700 | 42650 | 350 |
| 518 | 20241212 | 105300 | 4794053650 | 42650 | 42650 | 42700 | 42600 | 660 |
| 519 | 20241212 | 105200 | 4765904500 | 42700 | 42750 | 42750 | 42650 | 688 |
| 520 | 20241212 | 105100 | 4736526950 | 42700 | 42700 | 42750 | 42700 | 46 |
| 521 | 20241212 | 105000 | 4734562450 | 42750 | 42700 | 42750 | 42700 | 356 |
| 522 | 20241212 | 104900 | 4719353850 | 42650 | 42650 | 42700 | 42600 | 775 |
| 523 | 20241212 | 104800 | 4686299200 | 42650 | 42700 | 42700 | 42650 | 186 |
| 524 | 20241212 | 104700 | 4678360950 | 42650 | 42650 | 42700 | 42650 | 249 |
| 525 | 20241212 | 104600 | 4667731000 | 42700 | 42700 | 42750 | 42650 | 253 |
| 526 | 20241212 | 104500 | 4656926050 | 42700 | 42650 | 42700 | 42650 | 335 |
| 527 | 20241212 | 104400 | 4642623900 | 42650 | 42650 | 42700 | 42650 | 71 |
| 528 | 20241212 | 104300 | 4639595400 | 42650 | 42650 | 42700 | 42650 | 170 |
| 529 | 20241212 | 104200 | 4632344550 | 42700 | 42700 | 42700 | 42650 | 97 |
| 530 | 20241212 | 104100 | 4628206900 | 42650 | 42750 | 42750 | 42650 | 540 |
| 531 | 20241212 | 104000 | 4605148950 | 42750 | 42700 | 42750 | 42650 | 234 |
| 532 | 20241212 | 103900 | 4595158700 | 42700 | 42700 | 42750 | 42650 | 315 |
| 533 | 20241212 | 103800 | 4581708200 | 42700 | 42700 | 42750 | 42700 | 239 |
| 534 | 20241212 | 103700 | 4571492300 | 42750 | 42700 | 42750 | 42650 | 383 |
| 535 | 20241212 | 103600 | 4555139600 | 42700 | 42650 | 42750 | 42650 | 377 |
| 536 | 20241212 | 103500 | 4539043100 | 42650 | 42700 | 42700 | 42650 | 133 |
| 537 | 20241212 | 103400 | 4533366250 | 42650 | 42600 | 42700 | 42600 | 2156 |
| 538 | 20241212 | 103300 | 4441413350 | 42600 | 42650 | 42650 | 42600 | 98 |
| 539 | 20241212 | 103200 | 4437238050 | 42600 | 42600 | 42650 | 42550 | 320 |
| 540 | 20241212 | 103100 | 4423605950 | 42550 | 42650 | 42650 | 42550 | 2898 |
| 541 | 20241212 | 103000 | 4300169300 | 42600 | 42650 | 42650 | 42600 | 564 |
| 542 | 20241212 | 102900 | 4276115900 | 42650 | 42650 | 42700 | 42600 | 1462 |
| 543 | 20241212 | 102800 | 4213761600 | 42700 | 42650 | 42700 | 42650 | 61 |
| 544 | 20241212 | 102700 | 4211158700 | 42650 | 42650 | 42700 | 42650 | 68 |
| 545 | 20241212 | 102600 | 4208257800 | 42700 | 42700 | 42700 | 42650 | 78 |
| 546 | 20241212 | 102500 | 4204930000 | 42650 | 42700 | 42700 | 42650 | 271 |
| 547 | 20241212 | 102400 | 4193363600 | 42700 | 42750 | 42750 | 42650 | 1661 |
| 548 | 20241212 | 102300 | 4122437900 | 42700 | 42700 | 42750 | 42700 | 281 |
| 549 | 20241212 | 102200 | 4110433050 | 42700 | 42700 | 42750 | 42700 | 157 |
| 550 | 20241212 | 102100 | 4103723800 | 42700 | 42750 | 42750 | 42700 | 1542 |
| 551 | 20241212 | 102000 | 4037879650 | 42700 | 42750 | 42750 | 42700 | 384 |
| 552 | 20241212 | 101900 | 4021482400 | 42700 | 42850 | 42850 | 42700 | 2244 |
| 553 | 20241212 | 101800 | 3925466900 | 42850 | 42800 | 42850 | 42800 | 155 |
| 554 | 20241212 | 101700 | 3918832550 | 42800 | 42850 | 42850 | 42750 | 582 |
| 555 | 20241212 | 101600 | 3893922650 | 42850 | 42850 | 42850 | 42750 | 1467 |
| 556 | 20241212 | 101500 | 3831127400 | 42850 | 42850 | 42850 | 42800 | 193 |
| 557 | 20241212 | 101400 | 3822859350 | 42850 | 42750 | 42850 | 42750 | 194 |
| 558 | 20241212 | 101300 | 3814557600 | 42750 | 42750 | 42800 | 42750 | 352 |
| 559 | 20241212 | 101200 | 3799496300 | 42750 | 42800 | 42800 | 42750 | 110 |
| 560 | 20241212 | 101100 | 3794793150 | 42750 | 42750 | 42800 | 42750 | 191 |
| 561 | 20241212 | 101000 | 3786622150 | 42750 | 42800 | 42850 | 42750 | 447 |
| 562 | 20241212 | 100900 | 3767494250 | 42800 | 42850 | 42850 | 42800 | 250 |
| 563 | 20241212 | 100800 | 3756791450 | 42850 | 42850 | 42850 | 42800 | 130 |
| 564 | 20241212 | 100700 | 3751223600 | 42800 | 42800 | 42900 | 42800 | 826 |
| 565 | 20241212 | 100600 | 3715833750 | 42850 | 42800 | 42850 | 42750 | 156 |
| 566 | 20241212 | 100500 | 3709157350 | 42750 | 42750 | 42800 | 42750 | 678 |
| 567 | 20241212 | 100400 | 3680141700 | 42800 | 42700 | 42800 | 42700 | 1398 |
| 568 | 20241212 | 100300 | 3620351750 | 42750 | 42700 | 42750 | 42700 | 102 |
| 569 | 20241212 | 100200 | 3615994300 | 42750 | 42700 | 42750 | 42700 | 71 |
| 570 | 20241212 | 100100 | 3612961900 | 42700 | 42700 | 42750 | 42700 | 327 |
| 571 | 20241212 | 100000 | 3598985100 | 42700 | 42700 | 42750 | 42600 | 1200 |
| 572 | 20241212 | 095900 | 3547760700 | 42650 | 42650 | 42650 | 42600 | 701 |
| 573 | 20241212 | 095800 | 3517863200 | 42600 | 42600 | 42650 | 42550 | 794 |
| 574 | 20241212 | 095700 | 3484027350 | 42600 | 42550 | 42600 | 42550 | 88 |
| 575 | 20241212 | 095600 | 3480280100 | 42550 | 42550 | 42600 | 42550 | 106 |
| 576 | 20241212 | 095500 | 3475767400 | 42650 | 42650 | 42650 | 42550 | 3789 |
| 577 | 20241212 | 095400 | 3314271700 | 42650 | 42600 | 42650 | 42550 | 4068 |
| 578 | 20241212 | 095300 | 3140888550 | 42550 | 42650 | 42650 | 42550 | 758 |
| 579 | 20241212 | 095200 | 3108598000 | 42650 | 42600 | 42650 | 42600 | 416 |
| 580 | 20241212 | 095100 | 3090860850 | 42600 | 42700 | 42700 | 42600 | 1472 |
| 581 | 20241212 | 095000 | 3028121350 | 42650 | 42800 | 42800 | 42650 | 1824 |
| 582 | 20241212 | 094900 | 2950179650 | 42750 | 42800 | 42800 | 42750 | 64 |
| 583 | 20241212 | 094800 | 2947442550 | 42800 | 42800 | 42800 | 42750 | 43 |
| 584 | 20241212 | 094700 | 2945603950 | 42750 | 42750 | 42800 | 42750 | 187 |
| 585 | 20241212 | 094600 | 2937604650 | 42750 | 42850 | 42850 | 42750 | 1212 |
| 586 | 20241212 | 094500 | 2885731500 | 42850 | 42850 | 42850 | 42800 | 197 |
| 587 | 20241212 | 094400 | 2877290950 | 42850 | 42950 | 43000 | 42850 | 959 |
| 588 | 20241212 | 094300 | 2836173700 | 43000 | 43050 | 43050 | 42950 | 1019 |
| 589 | 20241212 | 094200 | 2792358350 | 43000 | 43000 | 43050 | 43000 | 257 |
| 590 | 20241212 | 094100 | 2781295450 | 43100 | 43050 | 43100 | 42950 | 1439 |
| 591 | 20241212 | 094000 | 2719418300 | 43050 | 42900 | 43050 | 42900 | 247 |
| 592 | 20241212 | 093900 | 2708807300 | 42900 | 42800 | 43200 | 42800 | 923 |
| 593 | 20241212 | 093800 | 2669203600 | 42800 | 43050 | 43200 | 42800 | 6418 |
| 594 | 20241212 | 093700 | 2393345950 | 42900 | 42950 | 43150 | 42800 | 7540 |
| 595 | 20241212 | 093600 | 2069493250 | 42950 | 43050 | 43050 | 42950 | 1323 |
| 596 | 20241212 | 093500 | 2012627050 | 43050 | 43200 | 43200 | 43000 | 2233 |
| 597 | 20241212 | 093400 | 1916361400 | 43150 | 43150 | 43150 | 43100 | 899 |
| 598 | 20241212 | 093300 | 1877585200 | 43150 | 43100 | 43150 | 43100 | 225 |
| 599 | 20241212 | 093200 | 1867880150 | 43100 | 43050 | 43100 | 43050 | 379 |
| 600 | 20241212 | 093100 | 1851546600 | 43150 | 43100 | 43200 | 43050 | 1476 |
| 601 | 20241212 | 093000 | 1787953850 | 43100 | 43150 | 43200 | 43050 | 1785 |
| 602 | 20241212 | 092900 | 1710986400 | 43150 | 43150 | 43200 | 43100 | 2487 |
| 603 | 20241212 | 092800 | 1603629950 | 43100 | 43050 | 43150 | 43050 | 1412 |
| 604 | 20241212 | 092700 | 1542798250 | 43000 | 43000 | 43050 | 43000 | 669 |
| 605 | 20241212 | 092600 | 1514029750 | 43000 | 43000 | 43000 | 42950 | 394 |
| 606 | 20241212 | 092500 | 1497088300 | 43000 | 42850 | 43000 | 42850 | 416 |
| 607 | 20241212 | 092400 | 1479227350 | 42850 | 42900 | 42900 | 42850 | 1078 |
| 608 | 20241212 | 092300 | 1433013650 | 42900 | 42850 | 42900 | 42850 | 279 |
| 609 | 20241212 | 092200 | 1421058350 | 42850 | 42750 | 42850 | 42750 | 689 |
| 610 | 20241212 | 092100 | 1391570650 | 42750 | 42800 | 42800 | 42700 | 1088 |
| 611 | 20241212 | 092000 | 1345056650 | 42800 | 42900 | 42900 | 42800 | 1594 |
| 612 | 20241212 | 091900 | 1276792250 | 42900 | 42850 | 42950 | 42850 | 1482 |
| 613 | 20241212 | 091800 | 1213238750 | 42800 | 42900 | 42950 | 42800 | 1158 |
| 614 | 20241212 | 091700 | 1163607300 | 42950 | 42950 | 42950 | 42900 | 154 |
| 615 | 20241212 | 091600 | 1156993050 | 42900 | 42750 | 42900 | 42750 | 816 |
| 616 | 20241212 | 091500 | 1122023350 | 42800 | 42750 | 42850 | 42750 | 546 |
| 617 | 20241212 | 091400 | 1098638600 | 42750 | 42800 | 42950 | 42750 | 1513 |
| 618 | 20241212 | 091300 | 1033756050 | 42800 | 42550 | 42800 | 42550 | 2881 |
| 619 | 20241212 | 091200 | 910802000 | 42600 | 42550 | 42600 | 42500 | 1533 |
| 620 | 20241212 | 091100 | 845611100 | 42600 | 42350 | 42600 | 42350 | 1494 |
| 621 | 20241212 | 091000 | 782199800 | 42350 | 42400 | 42400 | 42300 | 692 |
| 622 | 20241212 | 090900 | 752892550 | 42300 | 42350 | 42450 | 42250 | 1809 |
| 623 | 20241212 | 090800 | 676371000 | 42350 | 42300 | 42450 | 42250 | 773 |
| 624 | 20241212 | 090700 | 643630050 | 42300 | 42100 | 42700 | 42100 | 3414 |
| 625 | 20241212 | 090600 | 498813700 | 42300 | 42400 | 42650 | 42100 | 4525 |
| 626 | 20241212 | 090500 | 307036300 | 42400 | 42500 | 42700 | 42300 | 2210 |
| 627 | 20241212 | 090400 | 213077950 | 42500 | 42350 | 42600 | 42300 | 1484 |
| 628 | 20241212 | 090300 | 150134700 | 42350 | 42350 | 42450 | 42300 | 828 |
| 629 | 20241212 | 090200 | 115070700 | 42400 | 42350 | 42450 | 42300 | 718 |
| 630 | 20241212 | 090100 | 84632750 | 42350 | 42300 | 42550 | 42250 | 456 |
| 631 | 20241212 | 090000 | 65265100 | 42550 | 42550 | 42600 | 42250 | 1537 |