33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 3 | 20241209 | 190400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20241209 | 190300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20241209 | 190200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20241209 | 190100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20241209 | 190000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20241209 | 185900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20241209 | 185800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20241209 | 185700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20241209 | 185600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20241209 | 185500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20241209 | 185400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20241209 | 185300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20241209 | 185200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20241209 | 185100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20241209 | 185000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20241209 | 184900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20241209 | 184800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20241209 | 184700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20241209 | 184600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20241209 | 184500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20241209 | 184400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20241209 | 184300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20241209 | 184200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20241209 | 184100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20241209 | 184000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20241209 | 183900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20241209 | 183800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20241209 | 183700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20241209 | 183600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20241209 | 183500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 33 | 20241209 | 183400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20241209 | 183300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20241209 | 183200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20241209 | 183100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20241209 | 183000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20241209 | 182900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20241209 | 182800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20241209 | 182700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20241209 | 182600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20241209 | 182500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20241209 | 182400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20241209 | 182300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20241209 | 182200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20241209 | 182100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20241209 | 182000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20241209 | 181900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20241209 | 181800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20241209 | 181700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20241209 | 181600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20241209 | 181500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20241209 | 181400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20241209 | 181300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20241209 | 181200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20241209 | 181100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20241209 | 181000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20241209 | 180900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20241209 | 180800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20241209 | 180700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20241209 | 180600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20241209 | 180500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 63 | 20241209 | 180400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20241209 | 180300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20241209 | 180200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20241209 | 180100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20241209 | 180000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20241209 | 175900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20241209 | 175800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20241209 | 175700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20241209 | 175600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20241209 | 175500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20241209 | 175400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20241209 | 175300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20241209 | 175200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20241209 | 175100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20241209 | 175000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20241209 | 174900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20241209 | 174800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20241209 | 174700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20241209 | 174600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20241209 | 174500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20241209 | 174400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20241209 | 174300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20241209 | 174200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20241209 | 174100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20241209 | 174000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20241209 | 173900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20241209 | 173800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20241209 | 173700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20241209 | 173600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20241209 | 173500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 93 | 20241209 | 173400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20241209 | 173300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20241209 | 173200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20241209 | 173100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20241209 | 173000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20241209 | 172900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20241209 | 172800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20241209 | 172700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20241209 | 172600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20241209 | 172500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20241209 | 172400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20241209 | 172300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20241209 | 172200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20241209 | 172100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20241209 | 172000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20241209 | 171900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20241209 | 171800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20241209 | 171700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20241209 | 171600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20241209 | 171500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20241209 | 171400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20241209 | 171300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20241209 | 171200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20241209 | 171100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20241209 | 171000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20241209 | 170900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20241209 | 170800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20241209 | 170700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20241209 | 170600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20241209 | 170500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 123 | 20241209 | 170400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20241209 | 170300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20241209 | 170200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20241209 | 170100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20241209 | 170000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20241209 | 165900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20241209 | 165800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20241209 | 165700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20241209 | 165600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20241209 | 165500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20241209 | 165400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20241209 | 165300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20241209 | 165200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20241209 | 165100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20241209 | 165000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20241209 | 164900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20241209 | 164800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20241209 | 164700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20241209 | 164600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20241209 | 164500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20241209 | 164400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20241209 | 164300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20241209 | 164200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20241209 | 164100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20241209 | 164000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20241209 | 163900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20241209 | 163800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20241209 | 163700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20241209 | 163600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20241209 | 163500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 153 | 20241209 | 163400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20241209 | 163300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20241209 | 163200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20241209 | 163100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20241209 | 163000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20241209 | 162900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20241209 | 162800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20241209 | 162700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20241209 | 162600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20241209 | 162500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20241209 | 162400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20241209 | 162300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20241209 | 162200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20241209 | 162100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20241209 | 162000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20241209 | 161900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20241209 | 161800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20241209 | 161700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20241209 | 161600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20241209 | 161500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20241209 | 161400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20241209 | 161300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20241209 | 161200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20241209 | 161100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20241209 | 161000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20241209 | 160900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20241209 | 160800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20241209 | 160700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20241209 | 160600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20241209 | 160500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 183 | 20241209 | 160400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20241209 | 160300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20241209 | 160200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20241209 | 160100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20241209 | 160000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20241209 | 155900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20241209 | 155800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20241209 | 155700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20241209 | 155600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20241209 | 155500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20241209 | 155400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20241209 | 155300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20241209 | 155200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20241209 | 155100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20241209 | 155000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20241209 | 154900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20241209 | 154800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20241209 | 154700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20241209 | 154600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20241209 | 154500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20241209 | 154400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20241209 | 154300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20241209 | 154200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20241209 | 154100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20241209 | 154000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20241209 | 153900 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20241209 | 153800 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20241209 | 153700 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20241209 | 153600 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20241209 | 153500 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 213 | 20241209 | 153400 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20241209 | 153300 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20241209 | 153200 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20241209 | 153100 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20241209 | 153000 | 42536695400 | 46300 | 46300 | 46300 | 46300 | 12362 |
| 218 | 20241209 | 152900 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20241209 | 152800 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20241209 | 152700 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20241209 | 152600 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20241209 | 152500 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20241209 | 152400 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20241209 | 152300 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20241209 | 152200 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20241209 | 152100 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20241209 | 152000 | 41964334800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20241209 | 151900 | 41964334800 | 46100 | 46300 | 46450 | 46050 | 8246 |
| 229 | 20241209 | 151800 | 41583221450 | 46300 | 46450 | 46500 | 46250 | 4262 |
| 230 | 20241209 | 151700 | 41385390850 | 46500 | 46550 | 46550 | 46350 | 4763 |
| 231 | 20241209 | 151600 | 41164305200 | 46550 | 46550 | 46600 | 46500 | 1190 |
| 232 | 20241209 | 151500 | 41108911050 | 46500 | 46700 | 46700 | 46500 | 3306 |
| 233 | 20241209 | 151400 | 40954764600 | 46650 | 46650 | 46750 | 46650 | 2156 |
| 234 | 20241209 | 151300 | 40854062450 | 46650 | 46450 | 46700 | 46400 | 4904 |
| 235 | 20241209 | 151200 | 40625791100 | 46400 | 46150 | 46450 | 46150 | 5650 |
| 236 | 20241209 | 151100 | 40364851150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20241209 | 151000 | 40364851150 | 46100 | 46200 | 46200 | 46100 | 3070 |
| 238 | 20241209 | 150900 | 40223224850 | 46200 | 46350 | 46350 | 46200 | 2422 |
| 239 | 20241209 | 150800 | 40111172250 | 46400 | 46250 | 46400 | 46200 | 1830 |
| 240 | 20241209 | 150700 | 40026494450 | 46250 | 46200 | 46300 | 46150 | 2390 |
| 241 | 20241209 | 150600 | 39916048050 | 46250 | 46300 | 46350 | 46150 | 3707 |
| 242 | 20241209 | 150500 | 39744689700 | 46300 | 46550 | 46600 | 46300 | 2833 |
| 243 | 20241209 | 150400 | 39613047850 | 46550 | 46550 | 46600 | 46500 | 874 |
| 244 | 20241209 | 150300 | 39572359650 | 46550 | 46650 | 46650 | 46550 | 1314 |
| 245 | 20241209 | 150200 | 39511154200 | 46600 | 46600 | 46650 | 46550 | 399 |
| 246 | 20241209 | 150100 | 39492558900 | 46650 | 46900 | 46950 | 46450 | 10497 |
| 247 | 20241209 | 150000 | 39003035400 | 46900 | 46850 | 46950 | 46850 | 654 |
| 248 | 20241209 | 145900 | 38972362200 | 46850 | 46850 | 46850 | 46800 | 645 |
| 249 | 20241209 | 145800 | 38942147100 | 46850 | 46950 | 46950 | 46850 | 650 |
| 250 | 20241209 | 145700 | 38911674200 | 46950 | 46900 | 46950 | 46900 | 860 |
| 251 | 20241209 | 145600 | 38871336750 | 46900 | 46900 | 46950 | 46900 | 977 |
| 252 | 20241209 | 145500 | 38825476700 | 46950 | 46900 | 46950 | 46850 | 567 |
| 253 | 20241209 | 145400 | 38798890300 | 46850 | 46950 | 47000 | 46850 | 1669 |
| 254 | 20241209 | 145300 | 38720540550 | 46950 | 46800 | 46950 | 46800 | 2824 |
| 255 | 20241209 | 145200 | 38588191550 | 46800 | 46600 | 46800 | 46600 | 1183 |
| 256 | 20241209 | 145100 | 38532966950 | 46600 | 46550 | 46600 | 46500 | 1785 |
| 257 | 20241209 | 145000 | 38449824600 | 46550 | 46200 | 46650 | 46150 | 2875 |
| 258 | 20241209 | 144900 | 38316478500 | 46200 | 46150 | 46250 | 46100 | 2903 |
| 259 | 20241209 | 144800 | 38182516450 | 46100 | 46200 | 46300 | 46100 | 4166 |
| 260 | 20241209 | 144700 | 37990189600 | 46200 | 46350 | 46350 | 46200 | 4001 |
| 261 | 20241209 | 144600 | 37805043450 | 46350 | 46200 | 46500 | 46150 | 4620 |
| 262 | 20241209 | 144500 | 37591115150 | 46200 | 46550 | 46550 | 46150 | 8405 |
| 263 | 20241209 | 144400 | 37201346150 | 46550 | 46600 | 46600 | 46550 | 2333 |
| 264 | 20241209 | 144300 | 37092699450 | 46600 | 46600 | 46650 | 46600 | 2261 |
| 265 | 20241209 | 144200 | 36987333650 | 46650 | 46650 | 46700 | 46600 | 1508 |
| 266 | 20241209 | 144100 | 36917017400 | 46650 | 46700 | 46700 | 46650 | 1370 |
| 267 | 20241209 | 144000 | 36853101450 | 46700 | 46750 | 46750 | 46650 | 3431 |
| 268 | 20241209 | 143900 | 36692835950 | 46750 | 46750 | 46750 | 46700 | 868 |
| 269 | 20241209 | 143800 | 36652270050 | 46750 | 46750 | 46850 | 46750 | 1800 |
| 270 | 20241209 | 143700 | 36568070850 | 46750 | 46800 | 46850 | 46700 | 1624 |
| 271 | 20241209 | 143600 | 36492107950 | 46800 | 46600 | 46850 | 46600 | 4057 |
| 272 | 20241209 | 143500 | 36302539700 | 46600 | 47000 | 47000 | 46600 | 7226 |
| 273 | 20241209 | 143400 | 35964386300 | 47000 | 47150 | 47150 | 47000 | 4069 |
| 274 | 20241209 | 143300 | 35772979000 | 47150 | 47250 | 47250 | 47150 | 1915 |
| 275 | 20241209 | 143200 | 35682621300 | 47200 | 47250 | 47250 | 47200 | 1064 |
| 276 | 20241209 | 143100 | 35632367200 | 47250 | 47200 | 47250 | 47100 | 2242 |
| 277 | 20241209 | 143000 | 35526514350 | 47200 | 47100 | 47250 | 47050 | 3518 |
| 278 | 20241209 | 142900 | 35360835100 | 47150 | 47400 | 47450 | 47150 | 5707 |
| 279 | 20241209 | 142800 | 35090847400 | 47450 | 47500 | 47500 | 47450 | 1494 |
| 280 | 20241209 | 142700 | 35019913750 | 47500 | 47500 | 47550 | 47450 | 1353 |
| 281 | 20241209 | 142600 | 34955661850 | 47500 | 47450 | 47550 | 47450 | 1311 |
| 282 | 20241209 | 142500 | 34893401950 | 47450 | 47500 | 47550 | 47450 | 4604 |
| 283 | 20241209 | 142400 | 34674819400 | 47500 | 47550 | 47600 | 47500 | 2718 |
| 284 | 20241209 | 142300 | 34545639850 | 47550 | 47700 | 47700 | 47550 | 3424 |
| 285 | 20241209 | 142200 | 34382638400 | 47700 | 47700 | 47700 | 47650 | 2094 |
| 286 | 20241209 | 142100 | 34282825750 | 47700 | 47750 | 47750 | 47650 | 999 |
| 287 | 20241209 | 142000 | 34235174150 | 47750 | 47900 | 48000 | 47750 | 1090 |
| 288 | 20241209 | 141900 | 34182970150 | 47900 | 47750 | 47950 | 47750 | 407 |
| 289 | 20241209 | 141800 | 34163490600 | 47750 | 47750 | 47800 | 47700 | 281 |
| 290 | 20241209 | 141700 | 34150072900 | 47700 | 47700 | 47700 | 47650 | 1170 |
| 291 | 20241209 | 141600 | 34094271550 | 47700 | 47650 | 47700 | 47650 | 1200 |
| 292 | 20241209 | 141500 | 34037082250 | 47650 | 47650 | 47700 | 47650 | 436 |
| 293 | 20241209 | 141400 | 34016296000 | 47650 | 47650 | 47700 | 47650 | 878 |
| 294 | 20241209 | 141300 | 33974442000 | 47700 | 47650 | 47700 | 47650 | 395 |
| 295 | 20241209 | 141200 | 33955614250 | 47650 | 47700 | 47700 | 47650 | 285 |
| 296 | 20241209 | 141100 | 33942032500 | 47700 | 47650 | 47700 | 47650 | 267 |
| 297 | 20241209 | 141000 | 33929306200 | 47650 | 47700 | 47700 | 47650 | 454 |
| 298 | 20241209 | 140900 | 33907665100 | 47700 | 47700 | 47750 | 47700 | 545 |
| 299 | 20241209 | 140800 | 33881659600 | 47700 | 47700 | 47750 | 47650 | 478 |
| 300 | 20241209 | 140700 | 33858861450 | 47650 | 47700 | 47700 | 47650 | 1291 |
| 301 | 20241209 | 140600 | 33797296600 | 47650 | 47800 | 47800 | 47650 | 1767 |
| 302 | 20241209 | 140500 | 33712969100 | 47800 | 47800 | 47800 | 47750 | 184 |
| 303 | 20241209 | 140400 | 33704180700 | 47800 | 47800 | 47800 | 47750 | 646 |
| 304 | 20241209 | 140300 | 33673325100 | 47800 | 47800 | 47800 | 47800 | 478 |
| 305 | 20241209 | 140200 | 33650476700 | 47800 | 47700 | 47800 | 47700 | 460 |
| 306 | 20241209 | 140100 | 33628519650 | 47750 | 47750 | 47850 | 47700 | 540 |
| 307 | 20241209 | 140000 | 33602724500 | 47750 | 47750 | 47750 | 47700 | 294 |
| 308 | 20241209 | 135900 | 33588690450 | 47700 | 47700 | 47750 | 47700 | 691 |
| 309 | 20241209 | 135800 | 33555707650 | 47700 | 47750 | 47750 | 47700 | 552 |
| 310 | 20241209 | 135700 | 33529363600 | 47700 | 47750 | 47750 | 47700 | 1000 |
| 311 | 20241209 | 135600 | 33481659500 | 47700 | 47750 | 47850 | 47700 | 1022 |
| 312 | 20241209 | 135500 | 33432851500 | 47800 | 47950 | 47950 | 47800 | 659 |
| 313 | 20241209 | 135400 | 33401287550 | 47950 | 47800 | 47950 | 47800 | 429 |
| 314 | 20241209 | 135300 | 33380772550 | 47800 | 47750 | 47950 | 47700 | 519 |
| 315 | 20241209 | 135200 | 33355978700 | 47750 | 47750 | 47750 | 47700 | 832 |
| 316 | 20241209 | 135100 | 33316286350 | 47700 | 47750 | 47750 | 47700 | 819 |
| 317 | 20241209 | 135000 | 33277212900 | 47750 | 47750 | 47750 | 47700 | 461 |
| 318 | 20241209 | 134900 | 33255218400 | 47750 | 47700 | 47800 | 47700 | 1419 |
| 319 | 20241209 | 134800 | 33187503900 | 47700 | 47750 | 47800 | 47700 | 1839 |
| 320 | 20241209 | 134700 | 33099723250 | 47750 | 47800 | 47800 | 47750 | 577 |
| 321 | 20241209 | 134600 | 33072145500 | 47800 | 47800 | 47850 | 47750 | 523 |
| 322 | 20241209 | 134500 | 33047155550 | 47800 | 48000 | 48000 | 47800 | 697 |
| 323 | 20241209 | 134400 | 33013809550 | 48000 | 47800 | 48000 | 47800 | 748 |
| 324 | 20241209 | 134300 | 32978004550 | 47800 | 47850 | 47850 | 47800 | 275 |
| 325 | 20241209 | 134200 | 32964850850 | 47850 | 47900 | 47900 | 47850 | 700 |
| 326 | 20241209 | 134100 | 32931354000 | 47900 | 47800 | 47900 | 47800 | 59 |
| 327 | 20241209 | 134000 | 32928531800 | 47800 | 47900 | 48000 | 47800 | 1222 |
| 328 | 20241209 | 133900 | 32869985600 | 48000 | 47950 | 48050 | 47900 | 877 |
| 329 | 20241209 | 133800 | 32827912600 | 47950 | 47950 | 47950 | 47900 | 766 |
| 330 | 20241209 | 133700 | 32791185350 | 47900 | 47850 | 47950 | 47800 | 415 |
| 331 | 20241209 | 133600 | 32771312800 | 47800 | 47950 | 47950 | 47800 | 226 |
| 332 | 20241209 | 133500 | 32760490050 | 47900 | 47700 | 47900 | 47650 | 1909 |
| 333 | 20241209 | 133400 | 32669196800 | 47650 | 47650 | 47750 | 47650 | 939 |
| 334 | 20241209 | 133300 | 32624443400 | 47650 | 47700 | 47750 | 47650 | 960 |
| 335 | 20241209 | 133200 | 32578635150 | 47700 | 47700 | 47750 | 47650 | 404 |
| 336 | 20241209 | 133100 | 32559374500 | 47750 | 47650 | 47800 | 47650 | 1131 |
| 337 | 20241209 | 133000 | 32505411000 | 47650 | 47650 | 47650 | 47600 | 378 |
| 338 | 20241209 | 132900 | 32487402150 | 47650 | 47800 | 47800 | 47650 | 278 |
| 339 | 20241209 | 132800 | 32474130100 | 47800 | 47650 | 47800 | 47600 | 1187 |
| 340 | 20241209 | 132700 | 32417450250 | 47650 | 47550 | 47800 | 47500 | 1658 |
| 341 | 20241209 | 132600 | 32338492950 | 47550 | 47600 | 47600 | 47500 | 3618 |
| 342 | 20241209 | 132500 | 32166486600 | 47600 | 47700 | 47750 | 47600 | 1228 |
| 343 | 20241209 | 132400 | 32107995300 | 47700 | 47750 | 47800 | 47600 | 1586 |
| 344 | 20241209 | 132300 | 32032368500 | 47750 | 47800 | 47800 | 47700 | 640 |
| 345 | 20241209 | 132200 | 32001797850 | 47750 | 47700 | 47800 | 47700 | 356 |
| 346 | 20241209 | 132100 | 31984797250 | 47700 | 47700 | 47750 | 47700 | 1520 |
| 347 | 20241209 | 132000 | 31912288800 | 47750 | 47850 | 47900 | 47750 | 1270 |
| 348 | 20241209 | 131900 | 31851590400 | 47850 | 47850 | 47850 | 47850 | 173 |
| 349 | 20241209 | 131800 | 31843312350 | 47800 | 47750 | 47800 | 47750 | 722 |
| 350 | 20241209 | 131700 | 31808819100 | 47750 | 47750 | 47800 | 47750 | 271 |
| 351 | 20241209 | 131600 | 31795877850 | 47800 | 47650 | 47800 | 47650 | 264 |
| 352 | 20241209 | 131500 | 31783279050 | 47650 | 47800 | 47800 | 47600 | 2328 |
| 353 | 20241209 | 131400 | 31672357950 | 47700 | 47850 | 47950 | 47700 | 3316 |
| 354 | 20241209 | 131300 | 31513982150 | 47900 | 47950 | 47950 | 47850 | 623 |
| 355 | 20241209 | 131200 | 31484152950 | 47950 | 47850 | 47950 | 47850 | 767 |
| 356 | 20241209 | 131100 | 31447419400 | 47850 | 47750 | 47850 | 47700 | 463 |
| 357 | 20241209 | 131000 | 31425294350 | 47700 | 47900 | 47950 | 47700 | 2467 |
| 358 | 20241209 | 130900 | 31307326600 | 47950 | 48100 | 48100 | 47850 | 821 |
| 359 | 20241209 | 130800 | 31267980050 | 48100 | 48100 | 48200 | 47950 | 898 |
| 360 | 20241209 | 130700 | 31224807400 | 48100 | 47900 | 48100 | 47800 | 1946 |
| 361 | 20241209 | 130600 | 31131458950 | 47900 | 47750 | 47950 | 47700 | 1515 |
| 362 | 20241209 | 130500 | 31059026200 | 47750 | 47850 | 47850 | 47700 | 1651 |
| 363 | 20241209 | 130400 | 30980178400 | 47850 | 47800 | 47850 | 47800 | 221 |
| 364 | 20241209 | 130300 | 30969609800 | 47800 | 47800 | 47850 | 47800 | 2085 |
| 365 | 20241209 | 130200 | 30869914250 | 47800 | 47800 | 47800 | 47750 | 1347 |
| 366 | 20241209 | 130100 | 30805527700 | 47800 | 47800 | 47850 | 47800 | 2290 |
| 367 | 20241209 | 130000 | 30696046400 | 47850 | 47700 | 47900 | 47650 | 1671 |
| 368 | 20241209 | 125900 | 30616232950 | 47700 | 47650 | 47850 | 47600 | 3828 |
| 369 | 20241209 | 125800 | 30433698650 | 47650 | 47950 | 47950 | 47600 | 3684 |
| 370 | 20241209 | 125700 | 30257609050 | 47950 | 48100 | 48100 | 47900 | 9591 |
| 371 | 20241209 | 125600 | 29797132050 | 48100 | 48200 | 48250 | 48050 | 4316 |
| 372 | 20241209 | 125500 | 29589347700 | 48200 | 48300 | 48300 | 48200 | 2286 |
| 373 | 20241209 | 125400 | 29479076350 | 48300 | 48300 | 48400 | 48250 | 662 |
| 374 | 20241209 | 125300 | 29447100650 | 48350 | 48300 | 48350 | 48300 | 419 |
| 375 | 20241209 | 125200 | 29426854450 | 48350 | 48250 | 48350 | 48200 | 834 |
| 376 | 20241209 | 125100 | 29386616650 | 48200 | 48250 | 48300 | 48200 | 897 |
| 377 | 20241209 | 125000 | 29343337850 | 48250 | 48450 | 48450 | 48250 | 2205 |
| 378 | 20241209 | 124900 | 29236763600 | 48450 | 48550 | 48550 | 48450 | 1099 |
| 379 | 20241209 | 124800 | 29183482350 | 48500 | 48600 | 48600 | 48500 | 2423 |
| 380 | 20241209 | 124700 | 29065853000 | 48600 | 48600 | 48650 | 48600 | 538 |
| 381 | 20241209 | 124600 | 29039703150 | 48650 | 48600 | 48650 | 48550 | 289 |
| 382 | 20241209 | 124500 | 29025657450 | 48600 | 48650 | 48700 | 48550 | 1153 |
| 383 | 20241209 | 124400 | 28969608400 | 48700 | 48750 | 48750 | 48700 | 492 |
| 384 | 20241209 | 124300 | 28945647850 | 48700 | 48750 | 48800 | 48700 | 718 |
| 385 | 20241209 | 124200 | 28910641100 | 48750 | 48650 | 48750 | 48650 | 416 |
| 386 | 20241209 | 124100 | 28890387450 | 48700 | 48700 | 48700 | 48650 | 29 |
| 387 | 20241209 | 124000 | 28888975650 | 48650 | 48600 | 48650 | 48600 | 176 |
| 388 | 20241209 | 123900 | 28880414200 | 48600 | 48600 | 48650 | 48600 | 208 |
| 389 | 20241209 | 123800 | 28870303150 | 48650 | 48650 | 48650 | 48600 | 522 |
| 390 | 20241209 | 123700 | 28844908750 | 48600 | 48600 | 48650 | 48550 | 527 |
| 391 | 20241209 | 123600 | 28819298200 | 48650 | 48550 | 48650 | 48550 | 168 |
| 392 | 20241209 | 123500 | 28811134300 | 48550 | 48600 | 48600 | 48550 | 240 |
| 393 | 20241209 | 123400 | 28799473250 | 48600 | 48650 | 48650 | 48600 | 1442 |
| 394 | 20241209 | 123300 | 28729354050 | 48700 | 48700 | 48750 | 48650 | 786 |
| 395 | 20241209 | 123200 | 28691075900 | 48700 | 48800 | 48800 | 48700 | 1031 |
| 396 | 20241209 | 123100 | 28640837300 | 48800 | 48800 | 48800 | 48750 | 431 |
| 397 | 20241209 | 123000 | 28619804550 | 48800 | 48850 | 48900 | 48800 | 1196 |
| 398 | 20241209 | 122900 | 28561424650 | 48800 | 48700 | 48850 | 48650 | 2110 |
| 399 | 20241209 | 122800 | 28458523350 | 48650 | 48450 | 48650 | 48450 | 1400 |
| 400 | 20241209 | 122700 | 28390579550 | 48400 | 48350 | 48450 | 48300 | 665 |
| 401 | 20241209 | 122600 | 28358399550 | 48350 | 48400 | 48400 | 48350 | 433 |
| 402 | 20241209 | 122500 | 28337451050 | 48400 | 48350 | 48400 | 48300 | 556 |
| 403 | 20241209 | 122400 | 28310572800 | 48300 | 48350 | 48450 | 48300 | 419 |
| 404 | 20241209 | 122300 | 28290310700 | 48350 | 48550 | 48550 | 48350 | 1074 |
| 405 | 20241209 | 122200 | 28238274700 | 48550 | 48450 | 48550 | 48400 | 614 |
| 406 | 20241209 | 122100 | 28208523650 | 48500 | 48650 | 48700 | 48500 | 823 |
| 407 | 20241209 | 122000 | 28168548550 | 48700 | 48600 | 48700 | 48400 | 2649 |
| 408 | 20241209 | 121900 | 28040082650 | 48600 | 48650 | 48650 | 48600 | 767 |
| 409 | 20241209 | 121800 | 28002769650 | 48700 | 48700 | 48700 | 48600 | 1969 |
| 410 | 20241209 | 121700 | 27906936000 | 48700 | 48650 | 48750 | 48600 | 475 |
| 411 | 20241209 | 121600 | 27883830600 | 48700 | 48750 | 48800 | 48650 | 829 |
| 412 | 20241209 | 121500 | 27843438550 | 48750 | 48750 | 48750 | 48700 | 283 |
| 413 | 20241209 | 121400 | 27829647550 | 48700 | 48700 | 48750 | 48650 | 946 |
| 414 | 20241209 | 121300 | 27783588650 | 48700 | 48700 | 48750 | 48650 | 736 |
| 415 | 20241209 | 121200 | 27747732900 | 48650 | 48650 | 48700 | 48650 | 254 |
| 416 | 20241209 | 121100 | 27735371100 | 48700 | 48750 | 48750 | 48600 | 1471 |
| 417 | 20241209 | 121000 | 27663771250 | 48750 | 48800 | 48800 | 48750 | 1197 |
| 418 | 20241209 | 120900 | 27605384850 | 48800 | 48800 | 48800 | 48750 | 198 |
| 419 | 20241209 | 120800 | 27595728400 | 48800 | 48750 | 48800 | 48750 | 552 |
| 420 | 20241209 | 120700 | 27568807650 | 48800 | 48450 | 48800 | 48400 | 2563 |
| 421 | 20241209 | 120600 | 27444278350 | 48400 | 48350 | 48400 | 48300 | 404 |
| 422 | 20241209 | 120500 | 27424745000 | 48250 | 48200 | 48300 | 48200 | 730 |
| 423 | 20241209 | 120400 | 27389506850 | 48200 | 48200 | 48250 | 48150 | 761 |
| 424 | 20241209 | 120300 | 27352825750 | 48200 | 48200 | 48250 | 48150 | 1836 |
| 425 | 20241209 | 120200 | 27264386100 | 48200 | 48250 | 48250 | 48150 | 1240 |
| 426 | 20241209 | 120100 | 27204611900 | 48250 | 48300 | 48350 | 48200 | 2740 |
| 427 | 20241209 | 120000 | 27072507050 | 48250 | 48350 | 48350 | 48250 | 3120 |
| 428 | 20241209 | 115900 | 26921760800 | 48350 | 48400 | 48450 | 48350 | 128 |
| 429 | 20241209 | 115800 | 26915566650 | 48400 | 48400 | 48400 | 48400 | 1458 |
| 430 | 20241209 | 115700 | 26844999450 | 48400 | 48450 | 48450 | 48400 | 564 |
| 431 | 20241209 | 115600 | 26817700700 | 48450 | 48400 | 48450 | 48400 | 174 |
| 432 | 20241209 | 115500 | 26809278100 | 48400 | 48400 | 48450 | 48400 | 613 |
| 433 | 20241209 | 115400 | 26779608650 | 48450 | 48450 | 48450 | 48400 | 569 |
| 434 | 20241209 | 115300 | 26752064600 | 48450 | 48450 | 48500 | 48400 | 977 |
| 435 | 20241209 | 115200 | 26704732800 | 48450 | 48600 | 48600 | 48400 | 1339 |
| 436 | 20241209 | 115100 | 26639813350 | 48600 | 48700 | 48700 | 48600 | 1944 |
| 437 | 20241209 | 115000 | 26545314050 | 48700 | 48650 | 48700 | 48600 | 780 |
| 438 | 20241209 | 114900 | 26507344250 | 48650 | 48650 | 48650 | 48600 | 613 |
| 439 | 20241209 | 114800 | 26477547450 | 48650 | 48650 | 48650 | 48600 | 433 |
| 440 | 20241209 | 114700 | 26456482650 | 48650 | 48700 | 48700 | 48650 | 250 |
| 441 | 20241209 | 114600 | 26444320000 | 48700 | 48650 | 48700 | 48650 | 314 |
| 442 | 20241209 | 114500 | 26429043050 | 48650 | 48650 | 48700 | 48650 | 158 |
| 443 | 20241209 | 114400 | 26421356250 | 48650 | 48650 | 48700 | 48650 | 858 |
| 444 | 20241209 | 114300 | 26379594500 | 48700 | 48650 | 48700 | 48650 | 238 |
| 445 | 20241209 | 114200 | 26368005450 | 48650 | 48700 | 48750 | 48650 | 722 |
| 446 | 20241209 | 114100 | 26332851850 | 48750 | 48700 | 48750 | 48650 | 467 |
| 447 | 20241209 | 114000 | 26310109900 | 48700 | 48750 | 48750 | 48650 | 909 |
| 448 | 20241209 | 113900 | 26265834250 | 48700 | 48700 | 48850 | 48700 | 1114 |
| 449 | 20241209 | 113800 | 26211517650 | 48700 | 48650 | 48800 | 48650 | 1589 |
| 450 | 20241209 | 113700 | 26134131000 | 48650 | 48700 | 48750 | 48550 | 1483 |
| 451 | 20241209 | 113600 | 26062014900 | 48700 | 48400 | 48700 | 48400 | 891 |
| 452 | 20241209 | 113500 | 26018784900 | 48400 | 48450 | 48500 | 48350 | 666 |
| 453 | 20241209 | 113400 | 25986523150 | 48450 | 48400 | 48450 | 48350 | 238 |
| 454 | 20241209 | 113300 | 25975000300 | 48400 | 48300 | 48400 | 48250 | 1159 |
| 455 | 20241209 | 113200 | 25919005750 | 48300 | 48350 | 48400 | 48300 | 3100 |
| 456 | 20241209 | 113100 | 25769126550 | 48400 | 48350 | 48400 | 48350 | 376 |
| 457 | 20241209 | 113000 | 25750936400 | 48400 | 48450 | 48450 | 48350 | 1471 |
| 458 | 20241209 | 112900 | 25679757450 | 48450 | 48450 | 48500 | 48400 | 1047 |
| 459 | 20241209 | 112800 | 25629025350 | 48400 | 48500 | 48550 | 48350 | 1165 |
| 460 | 20241209 | 112700 | 25572542300 | 48500 | 48400 | 48500 | 48350 | 4022 |
| 461 | 20241209 | 112600 | 25377987350 | 48400 | 48550 | 48550 | 48300 | 3458 |
| 462 | 20241209 | 112500 | 25210550750 | 48500 | 48500 | 48550 | 48500 | 2464 |
| 463 | 20241209 | 112400 | 25091031650 | 48550 | 48650 | 48650 | 48500 | 3754 |
| 464 | 20241209 | 112300 | 24908819700 | 48650 | 48550 | 48700 | 48550 | 1110 |
| 465 | 20241209 | 112200 | 24854838600 | 48700 | 48550 | 48700 | 48550 | 1418 |
| 466 | 20241209 | 112100 | 24785978700 | 48550 | 48650 | 48700 | 48550 | 1432 |
| 467 | 20241209 | 112000 | 24716385200 | 48600 | 48600 | 48650 | 48550 | 1876 |
| 468 | 20241209 | 111900 | 24625237050 | 48600 | 48650 | 48650 | 48550 | 2522 |
| 469 | 20241209 | 111800 | 24502649950 | 48650 | 48650 | 48700 | 48550 | 4734 |
| 470 | 20241209 | 111700 | 24272560050 | 48600 | 48800 | 48800 | 48600 | 4387 |
| 471 | 20241209 | 111600 | 24058802150 | 48850 | 48850 | 48950 | 48750 | 3003 |
| 472 | 20241209 | 111500 | 23912191450 | 48850 | 48900 | 48950 | 48800 | 4365 |
| 473 | 20241209 | 111400 | 23698958050 | 48900 | 49000 | 49050 | 48850 | 12652 |
| 474 | 20241209 | 111300 | 23079723400 | 49000 | 49150 | 49150 | 49000 | 6507 |
| 475 | 20241209 | 111200 | 22760374250 | 49150 | 49150 | 49200 | 49100 | 696 |
| 476 | 20241209 | 111100 | 22726166200 | 49150 | 49200 | 49200 | 49100 | 806 |
| 477 | 20241209 | 111000 | 22686552800 | 49200 | 49150 | 49200 | 49100 | 2539 |
| 478 | 20241209 | 110900 | 22561870450 | 49200 | 49150 | 49250 | 49100 | 4177 |
| 479 | 20241209 | 110800 | 22356576950 | 49150 | 49150 | 49200 | 49150 | 1076 |
| 480 | 20241209 | 110700 | 22303682650 | 49200 | 49200 | 49250 | 49150 | 423 |
| 481 | 20241209 | 110600 | 22282871500 | 49200 | 49200 | 49250 | 49150 | 181 |
| 482 | 20241209 | 110500 | 22273961900 | 49150 | 49200 | 49200 | 49150 | 514 |
| 483 | 20241209 | 110400 | 22248686400 | 49200 | 49200 | 49250 | 49200 | 708 |
| 484 | 20241209 | 110300 | 22213852050 | 49250 | 49200 | 49250 | 49150 | 865 |
| 485 | 20241209 | 110200 | 22171295650 | 49200 | 49200 | 49200 | 49150 | 518 |
| 486 | 20241209 | 110100 | 22145820600 | 49200 | 49150 | 49200 | 49150 | 566 |
| 487 | 20241209 | 110000 | 22117989800 | 49150 | 49200 | 49200 | 49150 | 151 |
| 488 | 20241209 | 105900 | 22110562650 | 49200 | 49200 | 49200 | 49150 | 843 |
| 489 | 20241209 | 105800 | 22069110200 | 49200 | 49200 | 49250 | 49100 | 2976 |
| 490 | 20241209 | 105700 | 21922736800 | 49250 | 49300 | 49300 | 49200 | 484 |
| 491 | 20241209 | 105600 | 21898904350 | 49300 | 49300 | 49300 | 49200 | 565 |
| 492 | 20241209 | 105500 | 21871073250 | 49300 | 49300 | 49350 | 49250 | 218 |
| 493 | 20241209 | 105400 | 21860330200 | 49300 | 49400 | 49400 | 49250 | 1225 |
| 494 | 20241209 | 105300 | 21799930300 | 49400 | 49300 | 49450 | 49300 | 2278 |
| 495 | 20241209 | 105200 | 21687435450 | 49350 | 49350 | 49400 | 49300 | 826 |
| 496 | 20241209 | 105100 | 21646662300 | 49350 | 49250 | 49350 | 49150 | 922 |
| 497 | 20241209 | 105000 | 21601272600 | 49250 | 49150 | 49250 | 49100 | 4696 |
| 498 | 20241209 | 104900 | 21370357050 | 49150 | 49200 | 49250 | 49150 | 2178 |
| 499 | 20241209 | 104800 | 21263263650 | 49200 | 49200 | 49250 | 49150 | 973 |
| 500 | 20241209 | 104700 | 21215398600 | 49250 | 49250 | 49250 | 49200 | 920 |
| 501 | 20241209 | 104600 | 21170131650 | 49200 | 49300 | 49300 | 49200 | 1111 |
| 502 | 20241209 | 104500 | 21115445750 | 49300 | 49300 | 49300 | 49100 | 8459 |
| 503 | 20241209 | 104400 | 20699600500 | 49300 | 49250 | 49300 | 49250 | 2251 |
| 504 | 20241209 | 104300 | 20588736050 | 49250 | 49350 | 49350 | 49250 | 4816 |
| 505 | 20241209 | 104200 | 20351417100 | 49300 | 49400 | 49400 | 49300 | 2906 |
| 506 | 20241209 | 104100 | 20208032900 | 49400 | 49400 | 49450 | 49300 | 2354 |
| 507 | 20241209 | 104000 | 20091825400 | 49450 | 49550 | 49600 | 49350 | 8736 |
| 508 | 20241209 | 103900 | 19660025350 | 49600 | 49550 | 49600 | 49550 | 218 |
| 509 | 20241209 | 103800 | 19649217950 | 49550 | 49600 | 49600 | 49550 | 853 |
| 510 | 20241209 | 103700 | 19606948450 | 49600 | 49600 | 49650 | 49500 | 1738 |
| 511 | 20241209 | 103600 | 19520832900 | 49650 | 49600 | 49650 | 49550 | 753 |
| 512 | 20241209 | 103500 | 19483492000 | 49650 | 49600 | 49650 | 49550 | 261 |
| 513 | 20241209 | 103400 | 19470549800 | 49550 | 49650 | 49650 | 49550 | 396 |
| 514 | 20241209 | 103300 | 19450907300 | 49600 | 49600 | 49650 | 49550 | 414 |
| 515 | 20241209 | 103200 | 19430370800 | 49600 | 49550 | 49600 | 49500 | 843 |
| 516 | 20241209 | 103100 | 19388607700 | 49550 | 49550 | 49600 | 49500 | 482 |
| 517 | 20241209 | 103000 | 19364724650 | 49500 | 49550 | 49550 | 49450 | 1249 |
| 518 | 20241209 | 102900 | 19302897300 | 49500 | 49600 | 49600 | 49450 | 2210 |
| 519 | 20241209 | 102800 | 19193492950 | 49500 | 49600 | 49650 | 49450 | 3156 |
| 520 | 20241209 | 102700 | 19037304600 | 49650 | 49700 | 49700 | 49550 | 4495 |
| 521 | 20241209 | 102600 | 18814354900 | 49700 | 49650 | 49700 | 49650 | 583 |
| 522 | 20241209 | 102500 | 18785382400 | 49650 | 49650 | 49700 | 49650 | 859 |
| 523 | 20241209 | 102400 | 18742716900 | 49650 | 49700 | 49700 | 49600 | 1089 |
| 524 | 20241209 | 102300 | 18688655700 | 49600 | 49700 | 49700 | 49600 | 624 |
| 525 | 20241209 | 102200 | 18657693950 | 49650 | 49700 | 49700 | 49600 | 550 |
| 526 | 20241209 | 102100 | 18630398700 | 49700 | 49750 | 49750 | 49650 | 406 |
| 527 | 20241209 | 102000 | 18610220750 | 49800 | 49750 | 49800 | 49650 | 717 |
| 528 | 20241209 | 101900 | 18574578400 | 49750 | 49700 | 49750 | 49600 | 548 |
| 529 | 20241209 | 101800 | 18547353300 | 49700 | 49700 | 49750 | 49650 | 369 |
| 530 | 20241209 | 101700 | 18529018700 | 49700 | 49750 | 49750 | 49650 | 219 |
| 531 | 20241209 | 101600 | 18518134200 | 49750 | 49700 | 49750 | 49600 | 797 |
| 532 | 20241209 | 101500 | 18478523700 | 49700 | 49700 | 49700 | 49550 | 326 |
| 533 | 20241209 | 101400 | 18462352350 | 49550 | 49600 | 49750 | 49550 | 1458 |
| 534 | 20241209 | 101300 | 18390029350 | 49600 | 49600 | 49700 | 49550 | 1426 |
| 535 | 20241209 | 101200 | 18319307750 | 49550 | 49600 | 49600 | 49550 | 513 |
| 536 | 20241209 | 101100 | 18293870500 | 49600 | 49700 | 49700 | 49500 | 3689 |
| 537 | 20241209 | 101000 | 18111076850 | 49700 | 49700 | 49700 | 49650 | 498 |
| 538 | 20241209 | 100900 | 18086329000 | 49700 | 49700 | 49700 | 49600 | 602 |
| 539 | 20241209 | 100800 | 18056436250 | 49700 | 49700 | 49700 | 49600 | 1484 |
| 540 | 20241209 | 100700 | 17982754500 | 49700 | 49800 | 49800 | 49650 | 1045 |
| 541 | 20241209 | 100600 | 17930803350 | 49700 | 49700 | 49800 | 49700 | 913 |
| 542 | 20241209 | 100500 | 17885382400 | 49750 | 49650 | 49800 | 49600 | 841 |
| 543 | 20241209 | 100400 | 17843597100 | 49650 | 49750 | 49750 | 49500 | 1714 |
| 544 | 20241209 | 100300 | 17758628300 | 49600 | 49950 | 50100 | 49600 | 5191 |
| 545 | 20241209 | 100200 | 17499719650 | 50100 | 49900 | 50100 | 49900 | 1794 |
| 546 | 20241209 | 100100 | 17410076650 | 49900 | 49850 | 49950 | 49850 | 1714 |
| 547 | 20241209 | 100000 | 17324555500 | 49850 | 49800 | 49850 | 49700 | 1822 |
| 548 | 20241209 | 095900 | 17233823450 | 49800 | 49500 | 49850 | 49500 | 1214 |
| 549 | 20241209 | 095800 | 17173491250 | 49550 | 49550 | 49600 | 49500 | 1534 |
| 550 | 20241209 | 095700 | 17097503800 | 49600 | 49450 | 49600 | 49400 | 4399 |
| 551 | 20241209 | 095600 | 16879960950 | 49450 | 49600 | 49600 | 49450 | 2318 |
| 552 | 20241209 | 095500 | 16765162150 | 49500 | 49600 | 49600 | 49450 | 2852 |
| 553 | 20241209 | 095400 | 16624009150 | 49650 | 49650 | 49650 | 49500 | 3267 |
| 554 | 20241209 | 095300 | 16462140050 | 49650 | 49800 | 49850 | 49650 | 2426 |
| 555 | 20241209 | 095200 | 16341525150 | 49850 | 49950 | 49950 | 49800 | 911 |
| 556 | 20241209 | 095100 | 16296113300 | 49950 | 49900 | 50000 | 49800 | 3542 |
| 557 | 20241209 | 095000 | 16119362800 | 49900 | 49900 | 49900 | 49850 | 870 |
| 558 | 20241209 | 094900 | 16075961350 | 49900 | 49900 | 50100 | 49850 | 2574 |
| 559 | 20241209 | 094800 | 15947357050 | 49900 | 49950 | 49950 | 49650 | 3858 |
| 560 | 20241209 | 094700 | 15755311850 | 49950 | 50000 | 50200 | 49900 | 2557 |
| 561 | 20241209 | 094600 | 15627428400 | 50000 | 49650 | 50100 | 49600 | 3979 |
| 562 | 20241209 | 094500 | 15429095450 | 49650 | 49650 | 49700 | 49500 | 917 |
| 563 | 20241209 | 094400 | 15383585900 | 49650 | 49400 | 49700 | 49400 | 1216 |
| 564 | 20241209 | 094300 | 15323482100 | 49450 | 49700 | 49750 | 49350 | 6614 |
| 565 | 20241209 | 094200 | 14996005800 | 49750 | 49700 | 49750 | 49600 | 2666 |
| 566 | 20241209 | 094100 | 14863529800 | 49700 | 49500 | 49700 | 49500 | 4991 |
| 567 | 20241209 | 094000 | 14616202550 | 49450 | 49600 | 49600 | 49450 | 3826 |
| 568 | 20241209 | 093900 | 14426706850 | 49600 | 49750 | 49850 | 49600 | 2790 |
| 569 | 20241209 | 093800 | 14288096150 | 49850 | 49750 | 49850 | 49750 | 1948 |
| 570 | 20241209 | 093700 | 14191130500 | 49750 | 49700 | 49750 | 49600 | 2225 |
| 571 | 20241209 | 093600 | 14080596550 | 49650 | 49800 | 49850 | 49650 | 2637 |
| 572 | 20241209 | 093500 | 13949355450 | 49850 | 49850 | 49900 | 49800 | 1642 |
| 573 | 20241209 | 093400 | 13867519150 | 49850 | 50200 | 50200 | 49800 | 4194 |
| 574 | 20241209 | 093300 | 13657740350 | 50200 | 50300 | 50300 | 50100 | 5339 |
| 575 | 20241209 | 093200 | 13389738650 | 50200 | 49600 | 50300 | 49550 | 5763 |
| 576 | 20241209 | 093100 | 13102283950 | 49550 | 49600 | 49650 | 49350 | 5680 |
| 577 | 20241209 | 093000 | 12821225800 | 49550 | 49500 | 49650 | 49300 | 2577 |
| 578 | 20241209 | 092900 | 12693821000 | 49500 | 49650 | 49750 | 49450 | 4290 |
| 579 | 20241209 | 092800 | 12480976950 | 49650 | 49850 | 49850 | 49400 | 7282 |
| 580 | 20241209 | 092700 | 12119385750 | 49850 | 49350 | 49850 | 49350 | 5180 |
| 581 | 20241209 | 092600 | 11862563200 | 49300 | 49750 | 49750 | 49250 | 15851 |
| 582 | 20241209 | 092500 | 11079050200 | 49700 | 49900 | 49950 | 49700 | 5117 |
| 583 | 20241209 | 092400 | 10824150250 | 49900 | 50100 | 50200 | 49850 | 3967 |
| 584 | 20241209 | 092300 | 10625734700 | 50100 | 50200 | 50300 | 50000 | 3972 |
| 585 | 20241209 | 092200 | 10426551200 | 50000 | 49950 | 50200 | 49700 | 8703 |
| 586 | 20241209 | 092100 | 9992943750 | 49800 | 50100 | 50300 | 49800 | 7727 |
| 587 | 20241209 | 092000 | 9606097950 | 50200 | 50500 | 50500 | 49950 | 28685 |
| 588 | 20241209 | 091900 | 8168774200 | 50500 | 50700 | 50900 | 50400 | 4711 |
| 589 | 20241209 | 091800 | 7930426800 | 50700 | 50600 | 50800 | 50500 | 3256 |
| 590 | 20241209 | 091700 | 7765578100 | 50400 | 50500 | 50600 | 50400 | 7084 |
| 591 | 20241209 | 091600 | 7408017400 | 50400 | 51100 | 51100 | 50300 | 15455 |
| 592 | 20241209 | 091500 | 6623900600 | 51000 | 51400 | 51500 | 51000 | 8054 |
| 593 | 20241209 | 091400 | 6211640500 | 51400 | 51500 | 51500 | 51300 | 5056 |
| 594 | 20241209 | 091300 | 5951804200 | 51500 | 51500 | 51800 | 51400 | 2642 |
| 595 | 20241209 | 091200 | 5815579100 | 51500 | 51400 | 51800 | 51300 | 5935 |
| 596 | 20241209 | 091100 | 5509705100 | 51400 | 51400 | 51500 | 51100 | 8611 |
| 597 | 20241209 | 091000 | 5067963100 | 51400 | 52000 | 52000 | 51400 | 9823 |
| 598 | 20241209 | 090900 | 4560899900 | 51900 | 51800 | 52000 | 51700 | 2487 |
| 599 | 20241209 | 090800 | 4431859100 | 51800 | 51800 | 51900 | 51600 | 1626 |
| 600 | 20241209 | 090700 | 4347744800 | 51600 | 51700 | 51800 | 51200 | 8516 |
| 601 | 20241209 | 090600 | 3909849900 | 51700 | 51800 | 51900 | 51400 | 7225 |
| 602 | 20241209 | 090500 | 3537180000 | 51700 | 51800 | 52000 | 51500 | 2619 |
| 603 | 20241209 | 090400 | 3401574500 | 51800 | 51800 | 52000 | 51400 | 7703 |
| 604 | 20241209 | 090300 | 3004160200 | 51700 | 51500 | 51900 | 51200 | 12445 |
| 605 | 20241209 | 090200 | 2362981300 | 51500 | 52100 | 52300 | 51400 | 10322 |
| 606 | 20241209 | 090100 | 1829202100 | 52200 | 52400 | 52700 | 51500 | 8047 |
| 607 | 20241209 | 090000 | 1410768100 | 52200 | 51200 | 53500 | 51100 | 27360 |