33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 192500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 3 | 20241210 | 192400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20241210 | 192300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20241210 | 192200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20241210 | 192100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20241210 | 192000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20241210 | 191900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20241210 | 191800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20241210 | 191700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20241210 | 191600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20241210 | 191500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20241210 | 191400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20241210 | 191300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20241210 | 191200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20241210 | 191100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20241210 | 191000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20241210 | 190900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20241210 | 190800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20241210 | 190700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20241210 | 190600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20241210 | 190500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20241210 | 190400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20241210 | 190300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20241210 | 190200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20241210 | 190100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20241210 | 190000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20241210 | 185900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20241210 | 185800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20241210 | 185700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20241210 | 185600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20241210 | 185500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 33 | 20241210 | 185400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20241210 | 185300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20241210 | 185200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20241210 | 185100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20241210 | 185000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20241210 | 184900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20241210 | 184800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20241210 | 184700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20241210 | 184600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20241210 | 184500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20241210 | 184400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20241210 | 184300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20241210 | 184200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20241210 | 184100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20241210 | 184000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20241210 | 183900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20241210 | 183800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20241210 | 183700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20241210 | 183600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20241210 | 183500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20241210 | 183400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20241210 | 183300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20241210 | 183200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20241210 | 183100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20241210 | 183000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20241210 | 182900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20241210 | 182800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20241210 | 182700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20241210 | 182600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20241210 | 182500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 63 | 20241210 | 182400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20241210 | 182300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20241210 | 182200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20241210 | 182100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20241210 | 182000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20241210 | 181900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20241210 | 181800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20241210 | 181700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20241210 | 181600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20241210 | 181500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20241210 | 181400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20241210 | 181300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20241210 | 181200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20241210 | 181100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20241210 | 181000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20241210 | 180900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20241210 | 180800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20241210 | 180700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20241210 | 180600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20241210 | 180500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20241210 | 180400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20241210 | 180300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20241210 | 180200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20241210 | 180100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20241210 | 180000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20241210 | 175900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20241210 | 175800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20241210 | 175700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20241210 | 175600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20241210 | 175500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 93 | 20241210 | 175400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20241210 | 175300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20241210 | 175200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20241210 | 175100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20241210 | 175000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20241210 | 174900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20241210 | 174800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20241210 | 174700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20241210 | 174600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20241210 | 174500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20241210 | 174400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20241210 | 174300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20241210 | 174200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20241210 | 174100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20241210 | 174000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20241210 | 173900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20241210 | 173800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20241210 | 173700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20241210 | 173600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20241210 | 173500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20241210 | 173400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20241210 | 173300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20241210 | 173200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20241210 | 173100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20241210 | 173000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20241210 | 172900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20241210 | 172800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20241210 | 172700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20241210 | 172600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20241210 | 172500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 123 | 20241210 | 172400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20241210 | 172300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20241210 | 172200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20241210 | 172100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20241210 | 172000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20241210 | 171900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20241210 | 171800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20241210 | 171700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20241210 | 171600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20241210 | 171500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20241210 | 171400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20241210 | 171300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20241210 | 171200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20241210 | 171100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20241210 | 171000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20241210 | 170900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20241210 | 170800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20241210 | 170700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20241210 | 170600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20241210 | 170500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20241210 | 170400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20241210 | 170300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20241210 | 170200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20241210 | 170100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20241210 | 170000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20241210 | 165900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20241210 | 165800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20241210 | 165700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20241210 | 165600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20241210 | 165500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 153 | 20241210 | 165400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20241210 | 165300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20241210 | 165200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20241210 | 165100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20241210 | 165000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20241210 | 164900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20241210 | 164800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20241210 | 164700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20241210 | 164600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20241210 | 164500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20241210 | 164400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20241210 | 164300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20241210 | 164200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20241210 | 164100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20241210 | 164000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20241210 | 163900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20241210 | 163800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20241210 | 163700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20241210 | 163600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20241210 | 163500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20241210 | 163400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20241210 | 163300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20241210 | 163200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20241210 | 163100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20241210 | 163000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20241210 | 162900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20241210 | 162800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20241210 | 162700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20241210 | 162600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20241210 | 162500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 183 | 20241210 | 162400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20241210 | 162300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20241210 | 162200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20241210 | 162100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20241210 | 162000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20241210 | 161900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20241210 | 161800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20241210 | 161700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20241210 | 161600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20241210 | 161500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20241210 | 161400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20241210 | 161300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20241210 | 161200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20241210 | 161100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20241210 | 161000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20241210 | 160900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20241210 | 160800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20241210 | 160700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20241210 | 160600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20241210 | 160500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20241210 | 160400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20241210 | 160300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20241210 | 160200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20241210 | 160100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20241210 | 160000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20241210 | 155900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20241210 | 155800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20241210 | 155700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20241210 | 155600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20241210 | 155500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 213 | 20241210 | 155400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20241210 | 155300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20241210 | 155200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20241210 | 155100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20241210 | 155000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20241210 | 154900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20241210 | 154800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20241210 | 154700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20241210 | 154600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20241210 | 154500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20241210 | 154400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20241210 | 154300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20241210 | 154200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20241210 | 154100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20241210 | 154000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20241210 | 153900 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20241210 | 153800 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20241210 | 153700 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20241210 | 153600 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20241210 | 153500 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20241210 | 153400 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20241210 | 153300 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20241210 | 153200 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20241210 | 153100 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20241210 | 153000 | 4339656650 | 22450 | 22450 | 22450 | 22450 | 3369 |
| 238 | 20241210 | 152900 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20241210 | 152800 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20241210 | 152700 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20241210 | 152600 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20241210 | 152500 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20241210 | 152400 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20241210 | 152300 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20241210 | 152200 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20241210 | 152100 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20241210 | 152000 | 4264022600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20241210 | 151900 | 4264022600 | 22300 | 22400 | 22400 | 22300 | 2465 |
| 249 | 20241210 | 151800 | 4208943250 | 22350 | 22350 | 22400 | 22350 | 254 |
| 250 | 20241210 | 151700 | 4203262100 | 22350 | 22350 | 22400 | 22350 | 516 |
| 251 | 20241210 | 151600 | 4191728050 | 22400 | 22350 | 22400 | 22350 | 74 |
| 252 | 20241210 | 151500 | 4190070500 | 22350 | 22400 | 22400 | 22350 | 689 |
| 253 | 20241210 | 151400 | 4174662500 | 22400 | 22350 | 22400 | 22350 | 880 |
| 254 | 20241210 | 151300 | 4154957150 | 22400 | 22400 | 22400 | 22350 | 262 |
| 255 | 20241210 | 151200 | 4149089650 | 22400 | 22400 | 22400 | 22350 | 108 |
| 256 | 20241210 | 151100 | 4146675450 | 22400 | 22350 | 22400 | 22350 | 1127 |
| 257 | 20241210 | 151000 | 4121442450 | 22400 | 22400 | 22400 | 22350 | 96 |
| 258 | 20241210 | 150900 | 4119293200 | 22350 | 22350 | 22400 | 22350 | 42 |
| 259 | 20241210 | 150800 | 4118354050 | 22400 | 22400 | 22450 | 22350 | 1124 |
| 260 | 20241210 | 150700 | 4093177200 | 22400 | 22450 | 22450 | 22400 | 93 |
| 261 | 20241210 | 150600 | 4091090400 | 22450 | 22450 | 22450 | 22400 | 198 |
| 262 | 20241210 | 150500 | 4086646350 | 22450 | 22400 | 22450 | 22400 | 141 |
| 263 | 20241210 | 150400 | 4083483700 | 22400 | 22450 | 22450 | 22400 | 619 |
| 264 | 20241210 | 150300 | 4069614100 | 22450 | 22450 | 22450 | 22400 | 27 |
| 265 | 20241210 | 150200 | 4069008450 | 22450 | 22400 | 22450 | 22400 | 99 |
| 266 | 20241210 | 150100 | 4066786850 | 22400 | 22400 | 22450 | 22400 | 238 |
| 267 | 20241210 | 150000 | 4061453850 | 22450 | 22450 | 22450 | 22450 | 25 |
| 268 | 20241210 | 145900 | 4060892600 | 22450 | 22400 | 22450 | 22400 | 98 |
| 269 | 20241210 | 145800 | 4058693600 | 22450 | 22400 | 22450 | 22400 | 9 |
| 270 | 20241210 | 145700 | 4058491600 | 22400 | 22400 | 22400 | 22350 | 212 |
| 271 | 20241210 | 145600 | 4053743750 | 22400 | 22400 | 22400 | 22400 | 15 |
| 272 | 20241210 | 145500 | 4053407750 | 22400 | 22400 | 22400 | 22400 | 88 |
| 273 | 20241210 | 145400 | 4051436550 | 22400 | 22400 | 22400 | 22350 | 16 |
| 274 | 20241210 | 145300 | 4051078250 | 22400 | 22450 | 22500 | 22350 | 1176 |
| 275 | 20241210 | 145200 | 4024712850 | 22500 | 22550 | 22600 | 22500 | 2757 |
| 276 | 20241210 | 145100 | 3962554100 | 22600 | 22550 | 22600 | 22550 | 10 |
| 277 | 20241210 | 145000 | 3962328200 | 22600 | 22600 | 22600 | 22550 | 124 |
| 278 | 20241210 | 144900 | 3959527400 | 22600 | 22600 | 22600 | 22550 | 539 |
| 279 | 20241210 | 144800 | 3947346050 | 22600 | 22600 | 22600 | 22550 | 282 |
| 280 | 20241210 | 144700 | 3940973850 | 22600 | 22550 | 22600 | 22550 | 251 |
| 281 | 20241210 | 144600 | 3935305150 | 22550 | 22600 | 22600 | 22550 | 95 |
| 282 | 20241210 | 144500 | 3933159450 | 22550 | 22600 | 22600 | 22550 | 241 |
| 283 | 20241210 | 144400 | 3927724250 | 22600 | 22600 | 22600 | 22600 | 158 |
| 284 | 20241210 | 144300 | 3924153450 | 22600 | 22550 | 22600 | 22550 | 179 |
| 285 | 20241210 | 144200 | 3920109200 | 22600 | 22600 | 22600 | 22600 | 316 |
| 286 | 20241210 | 144100 | 3912967600 | 22600 | 22600 | 22600 | 22550 | 1441 |
| 287 | 20241210 | 144000 | 3880403550 | 22550 | 22550 | 22550 | 22550 | 47 |
| 288 | 20241210 | 143900 | 3879343700 | 22550 | 22550 | 22600 | 22550 | 1969 |
| 289 | 20241210 | 143800 | 3834941800 | 22550 | 22500 | 22550 | 22500 | 193 |
| 290 | 20241210 | 143700 | 3830589900 | 22500 | 22500 | 22550 | 22500 | 83 |
| 291 | 20241210 | 143600 | 3828719400 | 22500 | 22500 | 22550 | 22500 | 226 |
| 292 | 20241210 | 143500 | 3823629900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 293 | 20241210 | 143400 | 3823629900 | 22550 | 22500 | 22550 | 22500 | 95 |
| 294 | 20241210 | 143300 | 3821488950 | 22500 | 22500 | 22500 | 22500 | 3 |
| 295 | 20241210 | 143200 | 3821421450 | 22500 | 22550 | 22550 | 22500 | 578 |
| 296 | 20241210 | 143100 | 3808415700 | 22500 | 22500 | 22500 | 22450 | 153 |
| 297 | 20241210 | 143000 | 3804973300 | 22450 | 22550 | 22550 | 22450 | 739 |
| 298 | 20241210 | 142900 | 3788342850 | 22550 | 22500 | 22550 | 22500 | 24 |
| 299 | 20241210 | 142800 | 3787802800 | 22550 | 22500 | 22550 | 22500 | 1101 |
| 300 | 20241210 | 142700 | 3763020550 | 22500 | 22500 | 22500 | 22450 | 413 |
| 301 | 20241210 | 142600 | 3753729600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 302 | 20241210 | 142500 | 3753729600 | 22500 | 22500 | 22500 | 22450 | 249 |
| 303 | 20241210 | 142400 | 3748128100 | 22500 | 22450 | 22500 | 22450 | 1206 |
| 304 | 20241210 | 142300 | 3720994750 | 22450 | 22500 | 22500 | 22450 | 172 |
| 305 | 20241210 | 142200 | 3717129600 | 22500 | 22450 | 22500 | 22450 | 45 |
| 306 | 20241210 | 142100 | 3716118650 | 22500 | 22500 | 22500 | 22500 | 52 |
| 307 | 20241210 | 142000 | 3714948650 | 22500 | 22400 | 22500 | 22400 | 2524 |
| 308 | 20241210 | 141900 | 3658267650 | 22400 | 22400 | 22450 | 22400 | 185 |
| 309 | 20241210 | 141800 | 3654118400 | 22450 | 22400 | 22450 | 22400 | 108 |
| 310 | 20241210 | 141700 | 3651695400 | 22400 | 22400 | 22400 | 22400 | 59 |
| 311 | 20241210 | 141600 | 3650373800 | 22400 | 22450 | 22450 | 22400 | 98 |
| 312 | 20241210 | 141500 | 3648174850 | 22400 | 22400 | 22450 | 22400 | 295 |
| 313 | 20241210 | 141400 | 3641566350 | 22400 | 22450 | 22450 | 22400 | 101 |
| 314 | 20241210 | 141300 | 3639300250 | 22400 | 22400 | 22400 | 22400 | 72 |
| 315 | 20241210 | 141200 | 3637687450 | 22450 | 22450 | 22450 | 22400 | 411 |
| 316 | 20241210 | 141100 | 3628464100 | 22450 | 22400 | 22450 | 22400 | 1576 |
| 317 | 20241210 | 141000 | 3593157900 | 22400 | 22400 | 22400 | 22400 | 3 |
| 318 | 20241210 | 140900 | 3593090700 | 22400 | 22400 | 22450 | 22400 | 341 |
| 319 | 20241210 | 140800 | 3585448900 | 22450 | 22400 | 22450 | 22400 | 129 |
| 320 | 20241210 | 140700 | 3582553950 | 22400 | 22450 | 22450 | 22400 | 122 |
| 321 | 20241210 | 140600 | 3579817750 | 22450 | 22400 | 22450 | 22400 | 378 |
| 322 | 20241210 | 140500 | 3571345150 | 22400 | 22450 | 22450 | 22400 | 19 |
| 323 | 20241210 | 140400 | 3570919100 | 22450 | 22400 | 22450 | 22400 | 95 |
| 324 | 20241210 | 140300 | 3568787200 | 22400 | 22400 | 22400 | 22400 | 108 |
| 325 | 20241210 | 140200 | 3566368000 | 22400 | 22450 | 22450 | 22400 | 101 |
| 326 | 20241210 | 140100 | 3564102200 | 22450 | 22400 | 22450 | 22400 | 2376 |
| 327 | 20241210 | 140000 | 3510871400 | 22350 | 22400 | 22400 | 22350 | 196 |
| 328 | 20241210 | 135900 | 3506482500 | 22350 | 22350 | 22350 | 22350 | 78 |
| 329 | 20241210 | 135800 | 3504739200 | 22350 | 22400 | 22400 | 22350 | 193 |
| 330 | 20241210 | 135700 | 3500421900 | 22350 | 22350 | 22400 | 22350 | 164 |
| 331 | 20241210 | 135600 | 3496755950 | 22400 | 22400 | 22400 | 22400 | 5 |
| 332 | 20241210 | 135500 | 3496643950 | 22400 | 22350 | 22400 | 22350 | 92 |
| 333 | 20241210 | 135400 | 3494584350 | 22400 | 22400 | 22400 | 22400 | 1 |
| 334 | 20241210 | 135300 | 3494561950 | 22400 | 22350 | 22400 | 22350 | 92 |
| 335 | 20241210 | 135200 | 3492502000 | 22400 | 22400 | 22400 | 22400 | 67 |
| 336 | 20241210 | 135100 | 3491001200 | 22350 | 22400 | 22400 | 22350 | 97 |
| 337 | 20241210 | 135000 | 3488829450 | 22350 | 22350 | 22350 | 22350 | 23 |
| 338 | 20241210 | 134900 | 3488315400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 339 | 20241210 | 134800 | 3488315400 | 22400 | 22400 | 22400 | 22400 | 80 |
| 340 | 20241210 | 134700 | 3486523400 | 22400 | 22400 | 22400 | 22400 | 757 |
| 341 | 20241210 | 134600 | 3469566600 | 22400 | 22400 | 22400 | 22400 | 73 |
| 342 | 20241210 | 134500 | 3467931400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 343 | 20241210 | 134400 | 3467931400 | 22400 | 22400 | 22400 | 22400 | 67 |
| 344 | 20241210 | 134300 | 3466430600 | 22350 | 22300 | 22350 | 22300 | 725 |
| 345 | 20241210 | 134200 | 3450227050 | 22300 | 22300 | 22300 | 22300 | 4 |
| 346 | 20241210 | 134100 | 3450137850 | 22300 | 22300 | 22300 | 22300 | 23 |
| 347 | 20241210 | 134000 | 3449624950 | 22300 | 22300 | 22300 | 22300 | 54 |
| 348 | 20241210 | 133900 | 3448420750 | 22300 | 22300 | 22350 | 22200 | 1283 |
| 349 | 20241210 | 133800 | 3419883800 | 22350 | 22350 | 22350 | 22350 | 46 |
| 350 | 20241210 | 133700 | 3418855700 | 22350 | 22350 | 22350 | 22300 | 294 |
| 351 | 20241210 | 133600 | 3412289300 | 22350 | 22350 | 22350 | 22250 | 222 |
| 352 | 20241210 | 133500 | 3407348450 | 22350 | 22400 | 22400 | 22200 | 2075 |
| 353 | 20241210 | 133400 | 3361170300 | 22350 | 22350 | 22350 | 22350 | 3 |
| 354 | 20241210 | 133300 | 3361103250 | 22350 | 22400 | 22400 | 22350 | 112 |
| 355 | 20241210 | 133200 | 3358594800 | 22400 | 22400 | 22400 | 22400 | 11 |
| 356 | 20241210 | 133100 | 3358348400 | 22400 | 22400 | 22400 | 22400 | 30 |
| 357 | 20241210 | 133000 | 3357676400 | 22400 | 22400 | 22400 | 22400 | 68 |
| 358 | 20241210 | 132900 | 3356153200 | 22400 | 22350 | 22400 | 22300 | 108 |
| 359 | 20241210 | 132800 | 3353739600 | 22350 | 22350 | 22350 | 22350 | 4 |
| 360 | 20241210 | 132700 | 3353650200 | 22350 | 22350 | 22350 | 22350 | 14 |
| 361 | 20241210 | 132600 | 3353337300 | 22350 | 22400 | 22400 | 22250 | 1574 |
| 362 | 20241210 | 132500 | 3318198500 | 22350 | 22350 | 22350 | 22350 | 5 |
| 363 | 20241210 | 132400 | 3318086750 | 22350 | 22350 | 22350 | 22350 | 22 |
| 364 | 20241210 | 132300 | 3317595050 | 22350 | 22300 | 22350 | 22300 | 13 |
| 365 | 20241210 | 132200 | 3317304700 | 22300 | 22300 | 22300 | 22300 | 3 |
| 366 | 20241210 | 132100 | 3317237800 | 22300 | 22300 | 22300 | 22300 | 4 |
| 367 | 20241210 | 132000 | 3317148600 | 22200 | 22400 | 22400 | 22200 | 1008 |
| 368 | 20241210 | 131900 | 3294722350 | 22250 | 22400 | 22400 | 22250 | 2462 |
| 369 | 20241210 | 131800 | 3239789700 | 22400 | 22450 | 22450 | 22400 | 341 |
| 370 | 20241210 | 131700 | 3232150000 | 22450 | 22450 | 22450 | 22450 | 12 |
| 371 | 20241210 | 131600 | 3231880600 | 22450 | 22450 | 22450 | 22450 | 7 |
| 372 | 20241210 | 131500 | 3231723450 | 22450 | 22450 | 22450 | 22450 | 10 |
| 373 | 20241210 | 131400 | 3231498950 | 22450 | 22450 | 22450 | 22450 | 420 |
| 374 | 20241210 | 131300 | 3222069950 | 22450 | 22450 | 22450 | 22450 | 6 |
| 375 | 20241210 | 131200 | 3221935250 | 22450 | 22450 | 22450 | 22450 | 6 |
| 376 | 20241210 | 131100 | 3221800550 | 22450 | 22400 | 22450 | 22400 | 61 |
| 377 | 20241210 | 131000 | 3220431300 | 22450 | 22450 | 22450 | 22450 | 183 |
| 378 | 20241210 | 130900 | 3216322950 | 22450 | 22450 | 22450 | 22450 | 26 |
| 379 | 20241210 | 130800 | 3215739250 | 22450 | 22400 | 22450 | 22400 | 29 |
| 380 | 20241210 | 130700 | 3215089350 | 22400 | 22450 | 22450 | 22400 | 44 |
| 381 | 20241210 | 130600 | 3214102000 | 22400 | 22400 | 22400 | 22400 | 3 |
| 382 | 20241210 | 130500 | 3214034800 | 22400 | 22400 | 22400 | 22400 | 26 |
| 383 | 20241210 | 130400 | 3213452400 | 22400 | 22400 | 22450 | 22400 | 119 |
| 384 | 20241210 | 130300 | 3210786250 | 22400 | 22400 | 22400 | 22400 | 7 |
| 385 | 20241210 | 130200 | 3210629450 | 22400 | 22400 | 22400 | 22400 | 3 |
| 386 | 20241210 | 130100 | 3210562250 | 22400 | 22400 | 22400 | 22400 | 5 |
| 387 | 20241210 | 130000 | 3210450250 | 22400 | 22400 | 22400 | 22400 | 254 |
| 388 | 20241210 | 125900 | 3204760650 | 22400 | 22400 | 22400 | 22400 | 4 |
| 389 | 20241210 | 125800 | 3204671050 | 22400 | 22400 | 22400 | 22400 | 203 |
| 390 | 20241210 | 125700 | 3200123850 | 22400 | 22400 | 22400 | 22400 | 55 |
| 391 | 20241210 | 125600 | 3198891850 | 22400 | 22400 | 22400 | 22400 | 34 |
| 392 | 20241210 | 125500 | 3198130250 | 22400 | 22450 | 22450 | 22350 | 26 |
| 393 | 20241210 | 125400 | 3197548000 | 22400 | 22400 | 22400 | 22350 | 647 |
| 394 | 20241210 | 125300 | 3183055550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 395 | 20241210 | 125200 | 3183055550 | 22450 | 22450 | 22450 | 22450 | 200 |
| 396 | 20241210 | 125100 | 3178565550 | 22400 | 22400 | 22400 | 22400 | 4 |
| 397 | 20241210 | 125000 | 3178475950 | 22400 | 22400 | 22400 | 22400 | 9 |
| 398 | 20241210 | 124900 | 3178274350 | 22400 | 22400 | 22400 | 22400 | 128 |
| 399 | 20241210 | 124800 | 3175407150 | 22350 | 22450 | 22450 | 22350 | 504 |
| 400 | 20241210 | 124700 | 3164117650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 401 | 20241210 | 124600 | 3164117650 | 22450 | 22400 | 22450 | 22400 | 2835 |
| 402 | 20241210 | 124500 | 3100610850 | 22400 | 22400 | 22400 | 22400 | 5 |
| 403 | 20241210 | 124400 | 3100498850 | 22400 | 22350 | 22400 | 22350 | 235 |
| 404 | 20241210 | 124300 | 3095240000 | 22350 | 22350 | 22350 | 22350 | 51 |
| 405 | 20241210 | 124200 | 3094100150 | 22400 | 22400 | 22400 | 22400 | 1 |
| 406 | 20241210 | 124100 | 3094077750 | 22400 | 22400 | 22400 | 22400 | 6 |
| 407 | 20241210 | 124000 | 3093943350 | 22400 | 22400 | 22400 | 22400 | 6 |
| 408 | 20241210 | 123900 | 3093808950 | 22400 | 22400 | 22400 | 22400 | 46 |
| 409 | 20241210 | 123800 | 3092778550 | 22400 | 22350 | 22400 | 22350 | 17 |
| 410 | 20241210 | 123700 | 3092397900 | 22350 | 22350 | 22350 | 22350 | 51 |
| 411 | 20241210 | 123600 | 3091258050 | 22350 | 22350 | 22350 | 22350 | 3 |
| 412 | 20241210 | 123500 | 3091191000 | 22350 | 22350 | 22350 | 22350 | 144 |
| 413 | 20241210 | 123400 | 3087972600 | 22400 | 22350 | 22400 | 22350 | 90 |
| 414 | 20241210 | 123300 | 3085960900 | 22350 | 22350 | 22350 | 22350 | 70 |
| 415 | 20241210 | 123200 | 3084396400 | 22350 | 22300 | 22350 | 22300 | 217 |
| 416 | 20241210 | 123100 | 3079556450 | 22300 | 22350 | 22350 | 22300 | 13 |
| 417 | 20241210 | 123000 | 3079266250 | 22400 | 22350 | 22400 | 22350 | 9 |
| 418 | 20241210 | 122900 | 3079065050 | 22350 | 22350 | 22350 | 22300 | 1012 |
| 419 | 20241210 | 122800 | 3056446900 | 22300 | 22300 | 22300 | 22300 | 1493 |
| 420 | 20241210 | 122700 | 3023153000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 421 | 20241210 | 122600 | 3023153000 | 22300 | 22300 | 22300 | 22300 | 343 |
| 422 | 20241210 | 122500 | 3015504100 | 22300 | 22300 | 22300 | 22300 | 3 |
| 423 | 20241210 | 122400 | 3015437200 | 22300 | 22250 | 22300 | 22250 | 229 |
| 424 | 20241210 | 122300 | 3010341550 | 22300 | 22250 | 22300 | 22250 | 120 |
| 425 | 20241210 | 122200 | 3007670750 | 22250 | 22250 | 22250 | 22250 | 239 |
| 426 | 20241210 | 122100 | 3002353000 | 22250 | 22250 | 22250 | 22250 | 4 |
| 427 | 20241210 | 122000 | 3002264000 | 22250 | 22250 | 22250 | 22250 | 4 |
| 428 | 20241210 | 121900 | 3002175000 | 22300 | 22300 | 22300 | 22250 | 808 |
| 429 | 20241210 | 121800 | 2984181600 | 22300 | 22300 | 22300 | 22300 | 300 |
| 430 | 20241210 | 121700 | 2977491600 | 22300 | 22300 | 22300 | 22300 | 308 |
| 431 | 20241210 | 121600 | 2970623200 | 22300 | 22300 | 22300 | 22300 | 1165 |
| 432 | 20241210 | 121500 | 2944643700 | 22300 | 22300 | 22300 | 22300 | 313 |
| 433 | 20241210 | 121400 | 2937663800 | 22300 | 22200 | 22300 | 22200 | 331 |
| 434 | 20241210 | 121300 | 2930283200 | 22200 | 22200 | 22200 | 22200 | 5 |
| 435 | 20241210 | 121200 | 2930172200 | 22200 | 22250 | 22250 | 22200 | 317 |
| 436 | 20241210 | 121100 | 2923119100 | 22250 | 22250 | 22250 | 22250 | 4 |
| 437 | 20241210 | 121000 | 2923030100 | 22250 | 22250 | 22250 | 22250 | 50 |
| 438 | 20241210 | 120900 | 2921917600 | 22250 | 22250 | 22250 | 22250 | 216 |
| 439 | 20241210 | 120800 | 2917111600 | 22300 | 22250 | 22300 | 22250 | 291 |
| 440 | 20241210 | 120700 | 2910632500 | 22250 | 22250 | 22250 | 22200 | 5 |
| 441 | 20241210 | 120600 | 2910521300 | 22250 | 22300 | 22300 | 22200 | 1685 |
| 442 | 20241210 | 120500 | 2872981700 | 22300 | 22300 | 22300 | 22300 | 4 |
| 443 | 20241210 | 120400 | 2872892500 | 22300 | 22300 | 22300 | 22300 | 3 |
| 444 | 20241210 | 120300 | 2872825600 | 22300 | 22300 | 22300 | 22300 | 33 |
| 445 | 20241210 | 120200 | 2872089700 | 22350 | 22300 | 22350 | 22300 | 24 |
| 446 | 20241210 | 120100 | 2871554000 | 22300 | 22300 | 22300 | 22300 | 4 |
| 447 | 20241210 | 120000 | 2871464800 | 22300 | 22300 | 22300 | 22300 | 3 |
| 448 | 20241210 | 115900 | 2871397900 | 22300 | 22300 | 22300 | 22300 | 102 |
| 449 | 20241210 | 115800 | 2869123300 | 22250 | 22250 | 22250 | 22250 | 2 |
| 450 | 20241210 | 115700 | 2869078800 | 22300 | 22250 | 22300 | 22250 | 82 |
| 451 | 20241210 | 115600 | 2867250250 | 22250 | 22250 | 22250 | 22250 | 3 |
| 452 | 20241210 | 115500 | 2867183500 | 22250 | 22200 | 22250 | 22200 | 102 |
| 453 | 20241210 | 115400 | 2864914050 | 22200 | 22200 | 22200 | 22200 | 3 |
| 454 | 20241210 | 115300 | 2864847450 | 22200 | 22200 | 22200 | 22200 | 26 |
| 455 | 20241210 | 115200 | 2864270250 | 22200 | 22250 | 22250 | 22200 | 3 |
| 456 | 20241210 | 115100 | 2864203550 | 22250 | 22350 | 22350 | 22250 | 970 |
| 457 | 20241210 | 115000 | 2842620950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 458 | 20241210 | 114900 | 2842620950 | 22350 | 22350 | 22350 | 22300 | 136 |
| 459 | 20241210 | 114800 | 2839586900 | 22350 | 22300 | 22350 | 22250 | 230 |
| 460 | 20241210 | 114700 | 2834463950 | 22300 | 22300 | 22300 | 22300 | 114 |
| 461 | 20241210 | 114600 | 2831921750 | 22300 | 22300 | 22300 | 22300 | 496 |
| 462 | 20241210 | 114500 | 2820860950 | 22300 | 22300 | 22300 | 22300 | 137 |
| 463 | 20241210 | 114400 | 2817805850 | 22300 | 22250 | 22300 | 22250 | 506 |
| 464 | 20241210 | 114300 | 2806547050 | 22300 | 22300 | 22300 | 22300 | 8 |
| 465 | 20241210 | 114200 | 2806368650 | 22300 | 22300 | 22300 | 22300 | 6 |
| 466 | 20241210 | 114100 | 2806234850 | 22300 | 22300 | 22300 | 22300 | 22 |
| 467 | 20241210 | 114000 | 2805744250 | 22300 | 22300 | 22300 | 22250 | 54 |
| 468 | 20241210 | 113900 | 2804542300 | 22300 | 22350 | 22350 | 22300 | 813 |
| 469 | 20241210 | 113800 | 2786398450 | 22350 | 22350 | 22350 | 22300 | 689 |
| 470 | 20241210 | 113700 | 2770999500 | 22300 | 22300 | 22300 | 22300 | 81 |
| 471 | 20241210 | 113600 | 2769193200 | 22300 | 22300 | 22300 | 22250 | 64 |
| 472 | 20241210 | 113500 | 2767766250 | 22300 | 22300 | 22300 | 22300 | 1091 |
| 473 | 20241210 | 113400 | 2743436950 | 22300 | 22300 | 22300 | 22300 | 18 |
| 474 | 20241210 | 113300 | 2743035550 | 22300 | 22300 | 22300 | 22300 | 6 |
| 475 | 20241210 | 113200 | 2742901750 | 22300 | 22300 | 22300 | 22300 | 70 |
| 476 | 20241210 | 113100 | 2741340750 | 22300 | 22300 | 22300 | 22300 | 50 |
| 477 | 20241210 | 113000 | 2740225750 | 22300 | 22300 | 22300 | 22300 | 1035 |
| 478 | 20241210 | 112900 | 2717145250 | 22300 | 22300 | 22300 | 22300 | 320 |
| 479 | 20241210 | 112800 | 2710009250 | 22300 | 22300 | 22300 | 22300 | 61 |
| 480 | 20241210 | 112700 | 2708648950 | 22300 | 22300 | 22300 | 22300 | 15 |
| 481 | 20241210 | 112600 | 2708314450 | 22300 | 22300 | 22300 | 22250 | 636 |
| 482 | 20241210 | 112500 | 2694133300 | 22350 | 22300 | 22350 | 22300 | 1529 |
| 483 | 20241210 | 112400 | 2660036500 | 22300 | 22400 | 22400 | 22300 | 487 |
| 484 | 20241210 | 112300 | 2649151900 | 22400 | 22350 | 22400 | 22350 | 18 |
| 485 | 20241210 | 112200 | 2648749300 | 22400 | 22400 | 22400 | 22350 | 10 |
| 486 | 20241210 | 112100 | 2648525350 | 22400 | 22350 | 22400 | 22350 | 39 |
| 487 | 20241210 | 112000 | 2647651950 | 22350 | 22400 | 22400 | 22350 | 1194 |
| 488 | 20241210 | 111900 | 2620907350 | 22400 | 22400 | 22400 | 22400 | 20 |
| 489 | 20241210 | 111800 | 2620459350 | 22400 | 22400 | 22400 | 22400 | 12 |
| 490 | 20241210 | 111700 | 2620190550 | 22400 | 22350 | 22400 | 22300 | 28 |
| 491 | 20241210 | 111600 | 2619565450 | 22350 | 22350 | 22350 | 22350 | 2005 |
| 492 | 20241210 | 111500 | 2574753700 | 22350 | 22350 | 22350 | 22350 | 223 |
| 493 | 20241210 | 111400 | 2569769650 | 22300 | 22350 | 22350 | 22300 | 203 |
| 494 | 20241210 | 111300 | 2565233200 | 22350 | 22350 | 22350 | 22350 | 128 |
| 495 | 20241210 | 111200 | 2562372400 | 22350 | 22400 | 22400 | 22350 | 609 |
| 496 | 20241210 | 111100 | 2548733800 | 22400 | 22400 | 22400 | 22400 | 46 |
| 497 | 20241210 | 111000 | 2547703400 | 22400 | 22450 | 22450 | 22400 | 201 |
| 498 | 20241210 | 110900 | 2543200950 | 22450 | 22450 | 22450 | 22450 | 2 |
| 499 | 20241210 | 110800 | 2543156050 | 22400 | 22450 | 22450 | 22400 | 11 |
| 500 | 20241210 | 110700 | 2542909550 | 22450 | 22400 | 22450 | 22400 | 3 |
| 501 | 20241210 | 110600 | 2542842250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 502 | 20241210 | 110500 | 2542842250 | 22400 | 22400 | 22400 | 22400 | 31 |
| 503 | 20241210 | 110400 | 2542147850 | 22400 | 22400 | 22400 | 22400 | 1 |
| 504 | 20241210 | 110300 | 2542125450 | 22450 | 22450 | 22450 | 22450 | 7 |
| 505 | 20241210 | 110200 | 2541968300 | 22450 | 22400 | 22450 | 22400 | 218 |
| 506 | 20241210 | 110100 | 2537083800 | 22400 | 22400 | 22400 | 22400 | 9 |
| 507 | 20241210 | 110000 | 2536882200 | 22450 | 22450 | 22450 | 22450 | 1572 |
| 508 | 20241210 | 105900 | 2501590800 | 22450 | 22450 | 22450 | 22400 | 72 |
| 509 | 20241210 | 105800 | 2499974900 | 22400 | 22450 | 22450 | 22400 | 15 |
| 510 | 20241210 | 105700 | 2499638200 | 22450 | 22400 | 22450 | 22400 | 33 |
| 511 | 20241210 | 105600 | 2498897600 | 22400 | 22450 | 22450 | 22400 | 94 |
| 512 | 20241210 | 105500 | 2496790650 | 22450 | 22450 | 22450 | 22450 | 36 |
| 513 | 20241210 | 105400 | 2495982450 | 22450 | 22450 | 22450 | 22450 | 222 |
| 514 | 20241210 | 105300 | 2490998550 | 22400 | 22400 | 22400 | 22400 | 561 |
| 515 | 20241210 | 105200 | 2478432150 | 22400 | 22450 | 22450 | 22400 | 45 |
| 516 | 20241210 | 105100 | 2477423400 | 22450 | 22450 | 22450 | 22450 | 38 |
| 517 | 20241210 | 105000 | 2476570300 | 22450 | 22450 | 22450 | 22450 | 87 |
| 518 | 20241210 | 104900 | 2474617150 | 22450 | 22450 | 22450 | 22400 | 295 |
| 519 | 20241210 | 104800 | 2468006900 | 22450 | 22450 | 22500 | 22450 | 119 |
| 520 | 20241210 | 104700 | 2465334300 | 22500 | 22450 | 22500 | 22400 | 68 |
| 521 | 20241210 | 104600 | 2463809950 | 22450 | 22450 | 22450 | 22450 | 159 |
| 522 | 20241210 | 104500 | 2460240400 | 22450 | 22450 | 22450 | 22450 | 127 |
| 523 | 20241210 | 104400 | 2457389250 | 22450 | 22450 | 22450 | 22400 | 172 |
| 524 | 20241210 | 104300 | 2453528100 | 22450 | 22450 | 22450 | 22450 | 86 |
| 525 | 20241210 | 104200 | 2451597400 | 22450 | 22450 | 22450 | 22450 | 38 |
| 526 | 20241210 | 104100 | 2450744300 | 22450 | 22450 | 22450 | 22450 | 52 |
| 527 | 20241210 | 104000 | 2449576900 | 22450 | 22450 | 22450 | 22450 | 1425 |
| 528 | 20241210 | 103900 | 2417585650 | 22450 | 22450 | 22450 | 22450 | 52 |
| 529 | 20241210 | 103800 | 2416418250 | 22450 | 22450 | 22450 | 22400 | 90 |
| 530 | 20241210 | 103700 | 2414400300 | 22350 | 22350 | 22350 | 22350 | 90 |
| 531 | 20241210 | 103600 | 2412388800 | 22400 | 22450 | 22450 | 22400 | 724 |
| 532 | 20241210 | 103500 | 2396152200 | 22450 | 22450 | 22450 | 22450 | 496 |
| 533 | 20241210 | 103400 | 2385017000 | 22450 | 22400 | 22450 | 22400 | 58 |
| 534 | 20241210 | 103300 | 2383716650 | 22400 | 22450 | 22450 | 22400 | 811 |
| 535 | 20241210 | 103200 | 2365514600 | 22450 | 22500 | 22500 | 22450 | 321 |
| 536 | 20241210 | 103100 | 2358300350 | 22450 | 22450 | 22450 | 22450 | 82 |
| 537 | 20241210 | 103000 | 2356459450 | 22450 | 22500 | 22500 | 22450 | 677 |
| 538 | 20241210 | 102900 | 2341259750 | 22500 | 22500 | 22500 | 22450 | 617 |
| 539 | 20241210 | 102800 | 2327380750 | 22500 | 22450 | 22500 | 22450 | 2005 |
| 540 | 20241210 | 102700 | 2282275150 | 22450 | 22450 | 22450 | 22400 | 2215 |
| 541 | 20241210 | 102600 | 2232648400 | 22450 | 22400 | 22450 | 22400 | 2321 |
| 542 | 20241210 | 102500 | 2180572750 | 22400 | 22350 | 22400 | 22350 | 655 |
| 543 | 20241210 | 102400 | 2165902950 | 22350 | 22350 | 22400 | 22350 | 893 |
| 544 | 20241210 | 102300 | 2145944050 | 22400 | 22350 | 22400 | 22350 | 2252 |
| 545 | 20241210 | 102200 | 2095604700 | 22350 | 22350 | 22350 | 22350 | 143 |
| 546 | 20241210 | 102100 | 2092408650 | 22300 | 22350 | 22350 | 22300 | 340 |
| 547 | 20241210 | 102000 | 2084820600 | 22300 | 22300 | 22300 | 22300 | 106 |
| 548 | 20241210 | 101900 | 2082456800 | 22300 | 22250 | 22300 | 22250 | 1242 |
| 549 | 20241210 | 101800 | 2054818850 | 22250 | 22250 | 22250 | 22250 | 17 |
| 550 | 20241210 | 101700 | 2054440600 | 22250 | 22300 | 22300 | 22250 | 1033 |
| 551 | 20241210 | 101600 | 2031433050 | 22350 | 22350 | 22350 | 22350 | 22 |
| 552 | 20241210 | 101500 | 2030941350 | 22350 | 22350 | 22350 | 22350 | 1349 |
| 553 | 20241210 | 101400 | 2000791200 | 22350 | 22350 | 22350 | 22350 | 14 |
| 554 | 20241210 | 101300 | 2000478300 | 22350 | 22350 | 22350 | 22350 | 22 |
| 555 | 20241210 | 101200 | 1999986600 | 22300 | 22400 | 22400 | 22300 | 3206 |
| 556 | 20241210 | 101100 | 1928349000 | 22400 | 22350 | 22400 | 22350 | 3149 |
| 557 | 20241210 | 101000 | 1857968650 | 22350 | 22300 | 22350 | 22300 | 54 |
| 558 | 20241210 | 100900 | 1856764250 | 22300 | 22300 | 22350 | 22300 | 80 |
| 559 | 20241210 | 100800 | 1854980100 | 22300 | 22350 | 22350 | 22300 | 202 |
| 560 | 20241210 | 100700 | 1850475400 | 22350 | 22300 | 22350 | 22300 | 788 |
| 561 | 20241210 | 100600 | 1832877750 | 22350 | 22300 | 22350 | 22300 | 45 |
| 562 | 20241210 | 100500 | 1831873000 | 22350 | 22300 | 22350 | 22300 | 363 |
| 563 | 20241210 | 100400 | 1823777900 | 22350 | 22300 | 22350 | 22300 | 991 |
| 564 | 20241210 | 100300 | 1801678550 | 22250 | 22250 | 22250 | 22250 | 3747 |
| 565 | 20241210 | 100200 | 1718307800 | 22250 | 22150 | 22250 | 22150 | 137 |
| 566 | 20241210 | 100100 | 1715266450 | 22100 | 22100 | 22100 | 22100 | 18 |
| 567 | 20241210 | 100000 | 1714868650 | 22100 | 22150 | 22150 | 22100 | 1057 |
| 568 | 20241210 | 095900 | 1691490700 | 22250 | 22150 | 22250 | 22150 | 157 |
| 569 | 20241210 | 095800 | 1688011850 | 22150 | 22150 | 22200 | 22100 | 2930 |
| 570 | 20241210 | 095700 | 1623097700 | 22150 | 22150 | 22150 | 22150 | 168 |
| 571 | 20241210 | 095600 | 1619376500 | 22150 | 22150 | 22150 | 22150 | 7 |
| 572 | 20241210 | 095500 | 1619221450 | 22150 | 22200 | 22200 | 22150 | 196 |
| 573 | 20241210 | 095400 | 1614870350 | 22200 | 22250 | 22250 | 22100 | 2035 |
| 574 | 20241210 | 095300 | 1569830600 | 22250 | 22300 | 22350 | 22200 | 1377 |
| 575 | 20241210 | 095200 | 1539138400 | 22300 | 22300 | 22300 | 22250 | 177 |
| 576 | 20241210 | 095100 | 1535194050 | 22300 | 22350 | 22350 | 22250 | 1141 |
| 577 | 20241210 | 095000 | 1509750600 | 22350 | 22400 | 22400 | 22350 | 791 |
| 578 | 20241210 | 094900 | 1492045700 | 22400 | 22300 | 22400 | 22300 | 1415 |
| 579 | 20241210 | 094800 | 1460487350 | 22300 | 22300 | 22300 | 22300 | 32 |
| 580 | 20241210 | 094700 | 1459773750 | 22300 | 22300 | 22300 | 22250 | 1117 |
| 581 | 20241210 | 094600 | 1434914650 | 22300 | 22300 | 22350 | 22250 | 1253 |
| 582 | 20241210 | 094500 | 1406990600 | 22300 | 22300 | 22300 | 22300 | 509 |
| 583 | 20241210 | 094400 | 1395639900 | 22300 | 22300 | 22450 | 22300 | 5840 |
| 584 | 20241210 | 094300 | 1265228550 | 22300 | 22250 | 22300 | 22250 | 78 |
| 585 | 20241210 | 094200 | 1263492950 | 22250 | 22150 | 22250 | 22100 | 912 |
| 586 | 20241210 | 094100 | 1243222950 | 22100 | 22150 | 22250 | 22100 | 2720 |
| 587 | 20241210 | 094000 | 1183014900 | 22200 | 22200 | 22200 | 22200 | 133 |
| 588 | 20241210 | 093900 | 1180062300 | 22200 | 22150 | 22200 | 22150 | 31 |
| 589 | 20241210 | 093800 | 1179374150 | 22150 | 22150 | 22150 | 22150 | 458 |
| 590 | 20241210 | 093700 | 1169229450 | 22150 | 22250 | 22250 | 22150 | 2116 |
| 591 | 20241210 | 093600 | 1122343950 | 22250 | 22250 | 22250 | 22250 | 52 |
| 592 | 20241210 | 093500 | 1121186950 | 22250 | 22250 | 22250 | 22250 | 2 |
| 593 | 20241210 | 093400 | 1121142450 | 22250 | 22250 | 22250 | 22250 | 281 |
| 594 | 20241210 | 093300 | 1114890200 | 22200 | 22300 | 22300 | 22200 | 373 |
| 595 | 20241210 | 093200 | 1106577600 | 22250 | 22200 | 22250 | 22200 | 1405 |
| 596 | 20241210 | 093100 | 1075355900 | 22200 | 22250 | 22300 | 22200 | 1631 |
| 597 | 20241210 | 093000 | 1039090800 | 22200 | 22200 | 22200 | 22150 | 872 |
| 598 | 20241210 | 092900 | 1019732700 | 22100 | 22150 | 22200 | 22100 | 2071 |
| 599 | 20241210 | 092800 | 973903900 | 22150 | 22200 | 22200 | 22150 | 345 |
| 600 | 20241210 | 092700 | 966245850 | 22200 | 22200 | 22200 | 22200 | 398 |
| 601 | 20241210 | 092600 | 957410250 | 22200 | 22150 | 22250 | 22050 | 724 |
| 602 | 20241210 | 092500 | 941385900 | 22000 | 22050 | 22150 | 22000 | 124 |
| 603 | 20241210 | 092400 | 938653400 | 22000 | 22000 | 22000 | 21900 | 475 |
| 604 | 20241210 | 092300 | 928233400 | 22000 | 21900 | 22000 | 21900 | 604 |
| 605 | 20241210 | 092200 | 914991900 | 21900 | 22000 | 22050 | 21900 | 720 |
| 606 | 20241210 | 092100 | 899134100 | 22000 | 22100 | 22100 | 21850 | 1492 |
| 607 | 20241210 | 092000 | 866298950 | 22100 | 22250 | 22250 | 22100 | 1828 |
| 608 | 20241210 | 091900 | 825830300 | 22250 | 22250 | 22250 | 22250 | 679 |
| 609 | 20241210 | 091800 | 810722550 | 22250 | 22300 | 22300 | 22250 | 2029 |
| 610 | 20241210 | 091700 | 765536100 | 22300 | 22300 | 22350 | 22250 | 6311 |
| 611 | 20241210 | 091600 | 624818350 | 22250 | 22300 | 22300 | 22200 | 1981 |
| 612 | 20241210 | 091500 | 580808550 | 22300 | 22300 | 22300 | 22300 | 820 |
| 613 | 20241210 | 091400 | 562522550 | 22250 | 22350 | 22350 | 22250 | 825 |
| 614 | 20241210 | 091300 | 544123600 | 22300 | 22300 | 22300 | 22300 | 487 |
| 615 | 20241210 | 091200 | 533263500 | 22300 | 22250 | 22350 | 22250 | 1004 |
| 616 | 20241210 | 091100 | 510877850 | 22250 | 22250 | 22300 | 22250 | 2166 |
| 617 | 20241210 | 091000 | 462640400 | 22200 | 22200 | 22250 | 22200 | 444 |
| 618 | 20241210 | 090900 | 452772800 | 22150 | 22100 | 22150 | 22050 | 2705 |
| 619 | 20241210 | 090800 | 393053400 | 22100 | 22150 | 22200 | 22100 | 1187 |
| 620 | 20241210 | 090700 | 366769100 | 22100 | 22100 | 22100 | 21900 | 1659 |
| 621 | 20241210 | 090600 | 330212500 | 22100 | 22100 | 22200 | 22100 | 1440 |
| 622 | 20241210 | 090500 | 298372000 | 22150 | 22350 | 22350 | 22100 | 907 |
| 623 | 20241210 | 090400 | 278264200 | 22300 | 22150 | 22350 | 22100 | 1808 |
| 624 | 20241210 | 090300 | 238025050 | 22300 | 22300 | 22350 | 22150 | 2048 |
| 625 | 20241210 | 090200 | 192424200 | 22300 | 22250 | 22350 | 22200 | 1835 |
| 626 | 20241210 | 090100 | 151554850 | 22250 | 22200 | 22300 | 22050 | 1426 |
| 627 | 20241210 | 090000 | 119919200 | 22100 | 21850 | 22300 | 21850 | 5467 |