34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 3 | 20241209 | 193000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20241209 | 192900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20241209 | 192800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20241209 | 192700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20241209 | 192600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20241209 | 192500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20241209 | 192400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20241209 | 192300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20241209 | 192200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20241209 | 192100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20241209 | 192000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20241209 | 191900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20241209 | 191800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20241209 | 191700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20241209 | 191600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20241209 | 191500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20241209 | 191400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20241209 | 191300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20241209 | 191200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20241209 | 191100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20241209 | 191000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20241209 | 190900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20241209 | 190800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20241209 | 190700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20241209 | 190600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20241209 | 190500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20241209 | 190400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20241209 | 190300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20241209 | 190200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20241209 | 190100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 33 | 20241209 | 190000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20241209 | 185900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20241209 | 185800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20241209 | 185700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20241209 | 185600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20241209 | 185500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20241209 | 185400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20241209 | 185300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20241209 | 185200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20241209 | 185100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20241209 | 185000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20241209 | 184900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20241209 | 184800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20241209 | 184700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20241209 | 184600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20241209 | 184500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20241209 | 184400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20241209 | 184300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20241209 | 184200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20241209 | 184100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20241209 | 184000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20241209 | 183900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20241209 | 183800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20241209 | 183700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20241209 | 183600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20241209 | 183500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20241209 | 183400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20241209 | 183300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20241209 | 183200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20241209 | 183100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 63 | 20241209 | 183000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20241209 | 182900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20241209 | 182800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20241209 | 182700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20241209 | 182600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20241209 | 182500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20241209 | 182400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20241209 | 182300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20241209 | 182200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20241209 | 182100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20241209 | 182000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20241209 | 181900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20241209 | 181800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20241209 | 181700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20241209 | 181600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20241209 | 181500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20241209 | 181400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20241209 | 181300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20241209 | 181200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20241209 | 181100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20241209 | 181000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20241209 | 180900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20241209 | 180800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20241209 | 180700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20241209 | 180600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20241209 | 180500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20241209 | 180400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20241209 | 180300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20241209 | 180200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20241209 | 180100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 93 | 20241209 | 180000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20241209 | 175900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20241209 | 175800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20241209 | 175700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20241209 | 175600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20241209 | 175500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20241209 | 175400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20241209 | 175300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20241209 | 175200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20241209 | 175100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20241209 | 175000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20241209 | 174900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20241209 | 174800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20241209 | 174700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20241209 | 174600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20241209 | 174500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20241209 | 174400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20241209 | 174300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20241209 | 174200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20241209 | 174100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20241209 | 174000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20241209 | 173900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20241209 | 173800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20241209 | 173700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20241209 | 173600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20241209 | 173500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20241209 | 173400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20241209 | 173300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20241209 | 173200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20241209 | 173100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 123 | 20241209 | 173000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20241209 | 172900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20241209 | 172800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20241209 | 172700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20241209 | 172600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20241209 | 172500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20241209 | 172400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20241209 | 172300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20241209 | 172200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20241209 | 172100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20241209 | 172000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20241209 | 171900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20241209 | 171800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20241209 | 171700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20241209 | 171600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20241209 | 171500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20241209 | 171400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20241209 | 171300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20241209 | 171200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20241209 | 171100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20241209 | 171000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20241209 | 170900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20241209 | 170800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20241209 | 170700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20241209 | 170600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20241209 | 170500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20241209 | 170400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20241209 | 170300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20241209 | 170200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20241209 | 170100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 153 | 20241209 | 170000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20241209 | 165900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20241209 | 165800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20241209 | 165700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20241209 | 165600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20241209 | 165500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20241209 | 165400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20241209 | 165300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20241209 | 165200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20241209 | 165100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20241209 | 165000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20241209 | 164900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20241209 | 164800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20241209 | 164700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20241209 | 164600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20241209 | 164500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20241209 | 164400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20241209 | 164300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20241209 | 164200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20241209 | 164100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20241209 | 164000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20241209 | 163900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20241209 | 163800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20241209 | 163700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20241209 | 163600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20241209 | 163500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20241209 | 163400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20241209 | 163300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20241209 | 163200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20241209 | 163100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 183 | 20241209 | 163000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20241209 | 162900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20241209 | 162800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20241209 | 162700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20241209 | 162600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20241209 | 162500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20241209 | 162400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20241209 | 162300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20241209 | 162200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20241209 | 162100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20241209 | 162000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20241209 | 161900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20241209 | 161800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20241209 | 161700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20241209 | 161600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20241209 | 161500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20241209 | 161400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20241209 | 161300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20241209 | 161200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20241209 | 161100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20241209 | 161000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20241209 | 160900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20241209 | 160800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20241209 | 160700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20241209 | 160600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20241209 | 160500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20241209 | 160400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20241209 | 160300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20241209 | 160200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20241209 | 160100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 213 | 20241209 | 160000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20241209 | 155900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20241209 | 155800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20241209 | 155700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20241209 | 155600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20241209 | 155500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20241209 | 155400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20241209 | 155300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20241209 | 155200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20241209 | 155100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20241209 | 155000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20241209 | 154900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20241209 | 154800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20241209 | 154700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20241209 | 154600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20241209 | 154500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20241209 | 154400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20241209 | 154300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20241209 | 154200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20241209 | 154100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20241209 | 154000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20241209 | 153900 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 235 | 20241209 | 153800 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20241209 | 153700 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 237 | 20241209 | 153600 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 238 | 20241209 | 153500 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 239 | 20241209 | 153400 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 240 | 20241209 | 153300 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 241 | 20241209 | 153200 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 242 | 20241209 | 153100 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 243 | 20241209 | 153000 | 25684909100 | 37400 | 37400 | 37400 | 37400 | 21716 |
| 244 | 20241209 | 152900 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 245 | 20241209 | 152800 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 246 | 20241209 | 152700 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 247 | 20241209 | 152600 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 248 | 20241209 | 152500 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 249 | 20241209 | 152400 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 250 | 20241209 | 152300 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 251 | 20241209 | 152200 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 252 | 20241209 | 152100 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 253 | 20241209 | 152000 | 24872730700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 254 | 20241209 | 151900 | 24872730700 | 37400 | 37450 | 37450 | 37400 | 3461 |
| 255 | 20241209 | 151800 | 24743245150 | 37450 | 37400 | 37450 | 37400 | 1792 |
| 256 | 20241209 | 151700 | 24676199000 | 37400 | 37450 | 37500 | 37400 | 3224 |
| 257 | 20241209 | 151600 | 24555502350 | 37500 | 37450 | 37500 | 37400 | 2756 |
| 258 | 20241209 | 151500 | 24452189500 | 37450 | 37550 | 37550 | 37450 | 4076 |
| 259 | 20241209 | 151400 | 24299471300 | 37500 | 37550 | 37550 | 37500 | 2168 |
| 260 | 20241209 | 151300 | 24218164750 | 37500 | 37450 | 37550 | 37450 | 6296 |
| 261 | 20241209 | 151200 | 23982142600 | 37500 | 37500 | 37500 | 37450 | 2697 |
| 262 | 20241209 | 151100 | 23881133800 | 37450 | 37500 | 37500 | 37400 | 1949 |
| 263 | 20241209 | 151000 | 23808143800 | 37500 | 37450 | 37500 | 37450 | 3012 |
| 264 | 20241209 | 150900 | 23695297700 | 37500 | 37500 | 37550 | 37450 | 2571 |
| 265 | 20241209 | 150800 | 23598922050 | 37500 | 37500 | 37550 | 37500 | 680 |
| 266 | 20241209 | 150700 | 23573415150 | 37500 | 37550 | 37600 | 37500 | 1136 |
| 267 | 20241209 | 150600 | 23530767250 | 37600 | 37550 | 37600 | 37500 | 2666 |
| 268 | 20241209 | 150500 | 23430686150 | 37550 | 37550 | 37600 | 37550 | 1249 |
| 269 | 20241209 | 150400 | 23383755400 | 37550 | 37600 | 37600 | 37550 | 939 |
| 270 | 20241209 | 150300 | 23348478700 | 37550 | 37650 | 37650 | 37550 | 3437 |
| 271 | 20241209 | 150200 | 23219261200 | 37650 | 37650 | 37750 | 37600 | 1444 |
| 272 | 20241209 | 150100 | 23164901500 | 37650 | 37600 | 37700 | 37550 | 6512 |
| 273 | 20241209 | 150000 | 22920167300 | 37550 | 37550 | 37650 | 37550 | 1385 |
| 274 | 20241209 | 145900 | 22868098550 | 37600 | 37600 | 37650 | 37600 | 2408 |
| 275 | 20241209 | 145800 | 22777552300 | 37650 | 37600 | 37650 | 37600 | 768 |
| 276 | 20241209 | 145700 | 22748664600 | 37650 | 37650 | 37650 | 37600 | 896 |
| 277 | 20241209 | 145600 | 22714965800 | 37600 | 37600 | 37650 | 37600 | 275 |
| 278 | 20241209 | 145500 | 22704621600 | 37600 | 37650 | 37700 | 37600 | 2159 |
| 279 | 20241209 | 145400 | 22623351200 | 37650 | 37650 | 37700 | 37650 | 3360 |
| 280 | 20241209 | 145300 | 22496775750 | 37650 | 37650 | 37700 | 37650 | 3313 |
| 281 | 20241209 | 145200 | 22371920600 | 37650 | 37700 | 37700 | 37600 | 283 |
| 282 | 20241209 | 145100 | 22361264300 | 37700 | 37600 | 37700 | 37600 | 2145 |
| 283 | 20241209 | 145000 | 22280545250 | 37600 | 37500 | 37650 | 37450 | 2853 |
| 284 | 20241209 | 144900 | 22173378300 | 37450 | 37500 | 37500 | 37450 | 1776 |
| 285 | 20241209 | 144800 | 22106853850 | 37450 | 37450 | 37550 | 37450 | 3975 |
| 286 | 20241209 | 144700 | 21957869700 | 37500 | 37500 | 37550 | 37450 | 3020 |
| 287 | 20241209 | 144600 | 21844684000 | 37500 | 37500 | 37550 | 37500 | 3572 |
| 288 | 20241209 | 144500 | 21710730750 | 37500 | 37500 | 37550 | 37500 | 293 |
| 289 | 20241209 | 144400 | 21699736300 | 37500 | 37550 | 37600 | 37500 | 2364 |
| 290 | 20241209 | 144300 | 21610971800 | 37550 | 37650 | 37650 | 37550 | 1884 |
| 291 | 20241209 | 144200 | 21540171850 | 37600 | 37650 | 37700 | 37600 | 1151 |
| 292 | 20241209 | 144100 | 21496879000 | 37650 | 37650 | 37700 | 37650 | 727 |
| 293 | 20241209 | 144000 | 21469489450 | 37650 | 37600 | 37700 | 37600 | 8947 |
| 294 | 20241209 | 143900 | 21132714400 | 37550 | 37600 | 37650 | 37550 | 2423 |
| 295 | 20241209 | 143800 | 21041615100 | 37600 | 37600 | 37650 | 37600 | 6912 |
| 296 | 20241209 | 143700 | 20781717250 | 37650 | 37650 | 37650 | 37600 | 459 |
| 297 | 20241209 | 143600 | 20764447050 | 37650 | 37600 | 37650 | 37600 | 1221 |
| 298 | 20241209 | 143500 | 20718513950 | 37600 | 37650 | 37650 | 37600 | 456 |
| 299 | 20241209 | 143400 | 20701359750 | 37650 | 37650 | 37650 | 37600 | 409 |
| 300 | 20241209 | 143300 | 20685967750 | 37650 | 37650 | 37650 | 37600 | 1491 |
| 301 | 20241209 | 143200 | 20629895500 | 37600 | 37650 | 37650 | 37600 | 415 |
| 302 | 20241209 | 143100 | 20614281450 | 37650 | 37650 | 37650 | 37600 | 590 |
| 303 | 20241209 | 143000 | 20592073750 | 37650 | 37600 | 37650 | 37600 | 1643 |
| 304 | 20241209 | 142900 | 20530253750 | 37650 | 37700 | 37700 | 37600 | 823 |
| 305 | 20241209 | 142800 | 20499280350 | 37700 | 37700 | 37700 | 37650 | 1501 |
| 306 | 20241209 | 142700 | 20442753750 | 37650 | 37700 | 37700 | 37650 | 2290 |
| 307 | 20241209 | 142600 | 20356531100 | 37650 | 37650 | 37700 | 37650 | 653 |
| 308 | 20241209 | 142500 | 20331940100 | 37700 | 37650 | 37700 | 37650 | 579 |
| 309 | 20241209 | 142400 | 20310135250 | 37700 | 37700 | 37700 | 37650 | 1820 |
| 310 | 20241209 | 142300 | 20241604750 | 37700 | 37750 | 37750 | 37650 | 3984 |
| 311 | 20241209 | 142200 | 20091459400 | 37750 | 37800 | 37800 | 37700 | 2042 |
| 312 | 20241209 | 142100 | 20014423700 | 37800 | 37750 | 37800 | 37700 | 1154 |
| 313 | 20241209 | 142000 | 19970858600 | 37750 | 37750 | 37800 | 37700 | 1339 |
| 314 | 20241209 | 141900 | 19920313800 | 37750 | 37750 | 37750 | 37650 | 1440 |
| 315 | 20241209 | 141800 | 19866008950 | 37750 | 37750 | 37750 | 37650 | 1598 |
| 316 | 20241209 | 141700 | 19805773000 | 37750 | 37750 | 37800 | 37650 | 1641 |
| 317 | 20241209 | 141600 | 19743874350 | 37750 | 37750 | 37750 | 37650 | 3270 |
| 318 | 20241209 | 141500 | 19620589150 | 37750 | 37700 | 37750 | 37700 | 453 |
| 319 | 20241209 | 141400 | 19603501400 | 37750 | 37750 | 37800 | 37700 | 1291 |
| 320 | 20241209 | 141300 | 19554759000 | 37750 | 37700 | 37800 | 37650 | 10295 |
| 321 | 20241209 | 141200 | 19166909150 | 37650 | 37700 | 37750 | 37650 | 2440 |
| 322 | 20241209 | 141100 | 19074937100 | 37700 | 37800 | 37800 | 37700 | 6327 |
| 323 | 20241209 | 141000 | 18836280250 | 37800 | 37800 | 37800 | 37750 | 829 |
| 324 | 20241209 | 140900 | 18804977300 | 37800 | 37750 | 37800 | 37750 | 279 |
| 325 | 20241209 | 140800 | 18794439750 | 37750 | 37800 | 37800 | 37750 | 443 |
| 326 | 20241209 | 140700 | 18777699650 | 37800 | 37750 | 37800 | 37750 | 285 |
| 327 | 20241209 | 140600 | 18766937100 | 37750 | 37750 | 37800 | 37750 | 1475 |
| 328 | 20241209 | 140500 | 18711246300 | 37750 | 37750 | 37800 | 37750 | 441 |
| 329 | 20241209 | 140400 | 18694593800 | 37750 | 37800 | 37800 | 37750 | 1766 |
| 330 | 20241209 | 140300 | 18627854100 | 37800 | 37800 | 37800 | 37750 | 179 |
| 331 | 20241209 | 140200 | 18621089750 | 37800 | 37800 | 37800 | 37750 | 351 |
| 332 | 20241209 | 140100 | 18607827800 | 37800 | 37850 | 37850 | 37800 | 1729 |
| 333 | 20241209 | 140000 | 18542434950 | 37800 | 37850 | 37850 | 37800 | 613 |
| 334 | 20241209 | 135900 | 18519247600 | 37850 | 37850 | 37850 | 37800 | 434 |
| 335 | 20241209 | 135800 | 18502830500 | 37800 | 37900 | 37900 | 37800 | 779 |
| 336 | 20241209 | 135700 | 18473345250 | 37850 | 37900 | 37900 | 37850 | 957 |
| 337 | 20241209 | 135600 | 18437087250 | 37900 | 37950 | 37950 | 37900 | 605 |
| 338 | 20241209 | 135500 | 18414140600 | 37900 | 38000 | 38000 | 37900 | 931 |
| 339 | 20241209 | 135400 | 18378810650 | 38000 | 37900 | 38050 | 37850 | 3152 |
| 340 | 20241209 | 135300 | 18259121350 | 37900 | 37800 | 37950 | 37800 | 3583 |
| 341 | 20241209 | 135200 | 18123449800 | 37800 | 37850 | 37850 | 37800 | 1400 |
| 342 | 20241209 | 135100 | 18070522700 | 37800 | 37750 | 37850 | 37750 | 1923 |
| 343 | 20241209 | 135000 | 17997833900 | 37750 | 37750 | 37800 | 37750 | 1102 |
| 344 | 20241209 | 134900 | 17956229900 | 37750 | 37800 | 37850 | 37750 | 884 |
| 345 | 20241209 | 134800 | 17922835100 | 37800 | 37750 | 37800 | 37700 | 3449 |
| 346 | 20241209 | 134700 | 17792558950 | 37700 | 37800 | 37850 | 37700 | 4720 |
| 347 | 20241209 | 134600 | 17614308600 | 37800 | 37850 | 37850 | 37800 | 1366 |
| 348 | 20241209 | 134500 | 17562666600 | 37850 | 37800 | 37850 | 37800 | 751 |
| 349 | 20241209 | 134400 | 17534256650 | 37800 | 37850 | 37850 | 37800 | 1407 |
| 350 | 20241209 | 134300 | 17481064750 | 37850 | 37800 | 37850 | 37800 | 1173 |
| 351 | 20241209 | 134200 | 17436687700 | 37850 | 37800 | 37850 | 37800 | 1904 |
| 352 | 20241209 | 134100 | 17364650500 | 37800 | 37900 | 37900 | 37800 | 919 |
| 353 | 20241209 | 134000 | 17329853200 | 37900 | 37950 | 37950 | 37900 | 399 |
| 354 | 20241209 | 133900 | 17314723900 | 37900 | 37850 | 37950 | 37800 | 1957 |
| 355 | 20241209 | 133800 | 17240623750 | 37800 | 37800 | 37850 | 37800 | 1044 |
| 356 | 20241209 | 133700 | 17201127400 | 37850 | 37850 | 37850 | 37800 | 834 |
| 357 | 20241209 | 133600 | 17169592800 | 37850 | 37900 | 37900 | 37850 | 3425 |
| 358 | 20241209 | 133500 | 17039952200 | 37900 | 37900 | 37900 | 37850 | 1023 |
| 359 | 20241209 | 133400 | 17001200250 | 37900 | 37950 | 37950 | 37850 | 1911 |
| 360 | 20241209 | 133300 | 16928774800 | 37900 | 37950 | 37950 | 37900 | 486 |
| 361 | 20241209 | 133200 | 16910350450 | 37950 | 37900 | 37950 | 37900 | 508 |
| 362 | 20241209 | 133100 | 16891089850 | 37900 | 37950 | 37950 | 37900 | 649 |
| 363 | 20241209 | 133000 | 16866489500 | 37950 | 37950 | 38000 | 37900 | 587 |
| 364 | 20241209 | 132900 | 16844232750 | 37950 | 37900 | 37950 | 37900 | 576 |
| 365 | 20241209 | 132800 | 16822377400 | 37950 | 37950 | 38000 | 37900 | 757 |
| 366 | 20241209 | 132700 | 16793654450 | 38000 | 37950 | 38000 | 37950 | 832 |
| 367 | 20241209 | 132600 | 16762072650 | 37950 | 37900 | 38000 | 37900 | 1424 |
| 368 | 20241209 | 132500 | 16708015800 | 37950 | 37950 | 37950 | 37900 | 242 |
| 369 | 20241209 | 132400 | 16698839350 | 37900 | 37900 | 37950 | 37900 | 1246 |
| 370 | 20241209 | 132300 | 16651558550 | 37950 | 37950 | 37950 | 37900 | 211 |
| 371 | 20241209 | 132200 | 16643555250 | 37900 | 38000 | 38000 | 37900 | 881 |
| 372 | 20241209 | 132100 | 16610121200 | 37950 | 38050 | 38050 | 37950 | 1828 |
| 373 | 20241209 | 132000 | 16540658900 | 38000 | 38050 | 38050 | 38000 | 257 |
| 374 | 20241209 | 131900 | 16530892150 | 38050 | 38050 | 38050 | 38000 | 178 |
| 375 | 20241209 | 131800 | 16524125650 | 38000 | 38050 | 38050 | 38000 | 289 |
| 376 | 20241209 | 131700 | 16513132800 | 38000 | 38000 | 38050 | 38000 | 585 |
| 377 | 20241209 | 131600 | 16490892600 | 38000 | 38050 | 38050 | 38000 | 1476 |
| 378 | 20241209 | 131500 | 16434802250 | 38050 | 38000 | 38050 | 38000 | 347 |
| 379 | 20241209 | 131400 | 16421610100 | 38000 | 38000 | 38050 | 38000 | 269 |
| 380 | 20241209 | 131300 | 16411382700 | 38000 | 38050 | 38050 | 38000 | 1514 |
| 381 | 20241209 | 131200 | 16353829000 | 38050 | 38000 | 38100 | 38000 | 1231 |
| 382 | 20241209 | 131100 | 16307018800 | 38000 | 37950 | 38000 | 37900 | 2374 |
| 383 | 20241209 | 131000 | 16216893050 | 37950 | 37900 | 37950 | 37900 | 558 |
| 384 | 20241209 | 130900 | 16195717100 | 37900 | 38000 | 38000 | 37900 | 1972 |
| 385 | 20241209 | 130800 | 16120825050 | 38000 | 38050 | 38050 | 38000 | 993 |
| 386 | 20241209 | 130700 | 16083056200 | 38050 | 38000 | 38050 | 38000 | 1792 |
| 387 | 20241209 | 130600 | 16014954200 | 38000 | 37850 | 38000 | 37850 | 2771 |
| 388 | 20241209 | 130500 | 15909917900 | 37850 | 37800 | 37850 | 37800 | 525 |
| 389 | 20241209 | 130400 | 15890063150 | 37800 | 37900 | 37900 | 37800 | 3520 |
| 390 | 20241209 | 130300 | 15756841700 | 37850 | 37900 | 37900 | 37850 | 721 |
| 391 | 20241209 | 130200 | 15729532650 | 37850 | 37850 | 37900 | 37850 | 1214 |
| 392 | 20241209 | 130100 | 15683570700 | 37900 | 37900 | 37900 | 37850 | 388 |
| 393 | 20241209 | 130000 | 15668868150 | 37900 | 37850 | 37900 | 37850 | 1716 |
| 394 | 20241209 | 125900 | 15603876900 | 37850 | 37950 | 37950 | 37850 | 2314 |
| 395 | 20241209 | 125800 | 15516176300 | 37950 | 37950 | 37950 | 37900 | 629 |
| 396 | 20241209 | 125700 | 15492331000 | 37900 | 37900 | 37950 | 37900 | 441 |
| 397 | 20241209 | 125600 | 15475598200 | 37900 | 37900 | 37950 | 37850 | 3011 |
| 398 | 20241209 | 125500 | 15361485600 | 37850 | 37950 | 37950 | 37850 | 3538 |
| 399 | 20241209 | 125400 | 15227399800 | 37900 | 37900 | 37950 | 37900 | 614 |
| 400 | 20241209 | 125300 | 15204127800 | 37900 | 37950 | 37950 | 37900 | 1584 |
| 401 | 20241209 | 125200 | 15144090000 | 37950 | 37950 | 37950 | 37900 | 292 |
| 402 | 20241209 | 125100 | 15133013450 | 37950 | 38000 | 38050 | 37900 | 3208 |
| 403 | 20241209 | 125000 | 15011204450 | 38000 | 38050 | 38050 | 38000 | 458 |
| 404 | 20241209 | 124900 | 14993797500 | 38050 | 38050 | 38050 | 38000 | 72 |
| 405 | 20241209 | 124800 | 14991060150 | 38050 | 38050 | 38050 | 38000 | 248 |
| 406 | 20241209 | 124700 | 14981624100 | 38050 | 38000 | 38100 | 38000 | 1897 |
| 407 | 20241209 | 124600 | 14909463750 | 38000 | 38050 | 38050 | 38000 | 276 |
| 408 | 20241209 | 124500 | 14898974550 | 38050 | 38050 | 38050 | 37950 | 1320 |
| 409 | 20241209 | 124400 | 14848827550 | 38000 | 37950 | 38000 | 37950 | 2050 |
| 410 | 20241209 | 124300 | 14770937850 | 38000 | 38000 | 38000 | 37950 | 164 |
| 411 | 20241209 | 124200 | 14764705900 | 38000 | 38000 | 38050 | 38000 | 1190 |
| 412 | 20241209 | 124100 | 14719485600 | 38000 | 38000 | 38050 | 38000 | 1320 |
| 413 | 20241209 | 124000 | 14669324700 | 37950 | 38050 | 38050 | 37950 | 672 |
| 414 | 20241209 | 123900 | 14643795400 | 38000 | 38050 | 38050 | 37950 | 1343 |
| 415 | 20241209 | 123800 | 14592763550 | 38050 | 38050 | 38050 | 38000 | 661 |
| 416 | 20241209 | 123700 | 14567616050 | 38050 | 38000 | 38100 | 37950 | 2569 |
| 417 | 20241209 | 123600 | 14469968350 | 38000 | 38100 | 38100 | 38000 | 9041 |
| 418 | 20241209 | 123500 | 14126274000 | 38050 | 38050 | 38100 | 38050 | 3626 |
| 419 | 20241209 | 123400 | 13988227950 | 38050 | 38150 | 38150 | 38050 | 1399 |
| 420 | 20241209 | 123300 | 13934945450 | 38100 | 38100 | 38150 | 38100 | 1623 |
| 421 | 20241209 | 123200 | 13873086800 | 38150 | 38150 | 38200 | 38100 | 1141 |
| 422 | 20241209 | 123100 | 13829609100 | 38150 | 38200 | 38200 | 38150 | 356 |
| 423 | 20241209 | 123000 | 13816025700 | 38150 | 38150 | 38200 | 38150 | 956 |
| 424 | 20241209 | 122900 | 13779552850 | 38150 | 38200 | 38200 | 38150 | 425 |
| 425 | 20241209 | 122800 | 13763318100 | 38200 | 38150 | 38200 | 38150 | 431 |
| 426 | 20241209 | 122700 | 13746864450 | 38150 | 38150 | 38200 | 38150 | 401 |
| 427 | 20241209 | 122600 | 13731564500 | 38150 | 38250 | 38250 | 38150 | 630 |
| 428 | 20241209 | 122500 | 13707511800 | 38250 | 38250 | 38250 | 38200 | 473 |
| 429 | 20241209 | 122400 | 13689437050 | 38250 | 38200 | 38250 | 38200 | 1204 |
| 430 | 20241209 | 122300 | 13643440600 | 38200 | 38250 | 38250 | 38200 | 195 |
| 431 | 20241209 | 122200 | 13635990150 | 38200 | 38250 | 38250 | 38200 | 157 |
| 432 | 20241209 | 122100 | 13629992250 | 38200 | 38250 | 38250 | 38200 | 291 |
| 433 | 20241209 | 122000 | 13618873850 | 38250 | 38250 | 38300 | 38250 | 1730 |
| 434 | 20241209 | 121900 | 13552700500 | 38300 | 38300 | 38300 | 38250 | 46 |
| 435 | 20241209 | 121800 | 13550939050 | 38300 | 38250 | 38300 | 38250 | 162 |
| 436 | 20241209 | 121700 | 13544738450 | 38250 | 38300 | 38300 | 38250 | 667 |
| 437 | 20241209 | 121600 | 13519198400 | 38300 | 38300 | 38300 | 38250 | 106 |
| 438 | 20241209 | 121500 | 13515142300 | 38300 | 38350 | 38350 | 38300 | 650 |
| 439 | 20241209 | 121400 | 13490239550 | 38350 | 38350 | 38400 | 38350 | 529 |
| 440 | 20241209 | 121300 | 13469950700 | 38350 | 38400 | 38400 | 38350 | 390 |
| 441 | 20241209 | 121200 | 13454990550 | 38350 | 38350 | 38400 | 38350 | 96 |
| 442 | 20241209 | 121100 | 13451304850 | 38350 | 38350 | 38350 | 38300 | 1496 |
| 443 | 20241209 | 121000 | 13393959850 | 38350 | 38350 | 38350 | 38300 | 477 |
| 444 | 20241209 | 120900 | 13375682800 | 38300 | 38350 | 38350 | 38250 | 888 |
| 445 | 20241209 | 120800 | 13341673800 | 38300 | 38200 | 38300 | 38200 | 2163 |
| 446 | 20241209 | 120700 | 13258867000 | 38200 | 38250 | 38250 | 38200 | 229 |
| 447 | 20241209 | 120600 | 13250116900 | 38250 | 38250 | 38300 | 38200 | 303 |
| 448 | 20241209 | 120500 | 13238526700 | 38250 | 38250 | 38300 | 38250 | 349 |
| 449 | 20241209 | 120400 | 13225176800 | 38250 | 38200 | 38250 | 38200 | 704 |
| 450 | 20241209 | 120300 | 13198267000 | 38250 | 38250 | 38250 | 38200 | 52 |
| 451 | 20241209 | 120200 | 13196278850 | 38250 | 38150 | 38250 | 38100 | 1963 |
| 452 | 20241209 | 120100 | 13121337750 | 38150 | 38200 | 38200 | 38150 | 700 |
| 453 | 20241209 | 120000 | 13094622850 | 38200 | 38150 | 38200 | 38150 | 1497 |
| 454 | 20241209 | 115900 | 13037444850 | 38150 | 38150 | 38200 | 38150 | 1500 |
| 455 | 20241209 | 115800 | 12980199150 | 38200 | 38200 | 38200 | 38150 | 47 |
| 456 | 20241209 | 115700 | 12978404300 | 38200 | 38200 | 38200 | 38150 | 740 |
| 457 | 20241209 | 115600 | 12950136850 | 38200 | 38200 | 38250 | 38200 | 188 |
| 458 | 20241209 | 115500 | 12942953900 | 38250 | 38200 | 38250 | 38200 | 114 |
| 459 | 20241209 | 115400 | 12938593450 | 38250 | 38200 | 38250 | 38200 | 351 |
| 460 | 20241209 | 115300 | 12925182200 | 38200 | 38150 | 38250 | 38150 | 2892 |
| 461 | 20241209 | 115200 | 12814769850 | 38200 | 38250 | 38250 | 38150 | 6833 |
| 462 | 20241209 | 115100 | 12553754050 | 38250 | 38300 | 38350 | 38250 | 1651 |
| 463 | 20241209 | 115000 | 12490550200 | 38350 | 38300 | 38350 | 38300 | 514 |
| 464 | 20241209 | 114900 | 12470861800 | 38350 | 38350 | 38350 | 38300 | 1200 |
| 465 | 20241209 | 114800 | 12424897950 | 38350 | 38300 | 38350 | 38300 | 55 |
| 466 | 20241209 | 114700 | 12422789250 | 38300 | 38300 | 38350 | 38300 | 1160 |
| 467 | 20241209 | 114600 | 12378355700 | 38350 | 38300 | 38350 | 38300 | 115 |
| 468 | 20241209 | 114500 | 12373949850 | 38300 | 38300 | 38350 | 38300 | 229 |
| 469 | 20241209 | 114400 | 12365177750 | 38350 | 38300 | 38350 | 38250 | 295 |
| 470 | 20241209 | 114300 | 12353878200 | 38300 | 38300 | 38350 | 38250 | 926 |
| 471 | 20241209 | 114200 | 12318415550 | 38300 | 38250 | 38300 | 38250 | 1337 |
| 472 | 20241209 | 114100 | 12267260950 | 38250 | 38350 | 38350 | 38250 | 593 |
| 473 | 20241209 | 114000 | 12244554500 | 38300 | 38350 | 38350 | 38300 | 320 |
| 474 | 20241209 | 113900 | 12232288400 | 38400 | 38350 | 38400 | 38300 | 1315 |
| 475 | 20241209 | 113800 | 12181892950 | 38350 | 38400 | 38400 | 38350 | 444 |
| 476 | 20241209 | 113700 | 12164861500 | 38400 | 38450 | 38450 | 38400 | 770 |
| 477 | 20241209 | 113600 | 12135290700 | 38450 | 38500 | 38500 | 38400 | 870 |
| 478 | 20241209 | 113500 | 12101832900 | 38450 | 38400 | 38500 | 38400 | 1077 |
| 479 | 20241209 | 113400 | 12060418900 | 38450 | 38400 | 38450 | 38400 | 217 |
| 480 | 20241209 | 113300 | 12052085700 | 38400 | 38500 | 38500 | 38400 | 1113 |
| 481 | 20241209 | 113200 | 12009291850 | 38500 | 38550 | 38550 | 38450 | 808 |
| 482 | 20241209 | 113100 | 11978183100 | 38550 | 38400 | 38550 | 38350 | 1642 |
| 483 | 20241209 | 113000 | 11915072350 | 38400 | 38350 | 38400 | 38350 | 141 |
| 484 | 20241209 | 112900 | 11909661500 | 38400 | 38450 | 38450 | 38350 | 637 |
| 485 | 20241209 | 112800 | 11885200650 | 38450 | 38350 | 38450 | 38300 | 1358 |
| 486 | 20241209 | 112700 | 11833027600 | 38350 | 38300 | 38350 | 38300 | 725 |
| 487 | 20241209 | 112600 | 11805227200 | 38300 | 38350 | 38350 | 38300 | 376 |
| 488 | 20241209 | 112500 | 11790812400 | 38350 | 38300 | 38350 | 38250 | 976 |
| 489 | 20241209 | 112400 | 11753431650 | 38300 | 38250 | 38300 | 38250 | 635 |
| 490 | 20241209 | 112300 | 11729139500 | 38300 | 38350 | 38350 | 38250 | 4434 |
| 491 | 20241209 | 112200 | 11559215250 | 38350 | 38350 | 38350 | 38300 | 728 |
| 492 | 20241209 | 112100 | 11531328750 | 38300 | 38400 | 38450 | 38300 | 1046 |
| 493 | 20241209 | 112000 | 11491199500 | 38400 | 38400 | 38450 | 38400 | 831 |
| 494 | 20241209 | 111900 | 11459285600 | 38400 | 38400 | 38450 | 38400 | 485 |
| 495 | 20241209 | 111800 | 11440660950 | 38400 | 38400 | 38450 | 38400 | 359 |
| 496 | 20241209 | 111700 | 11426874400 | 38400 | 38450 | 38450 | 38400 | 151 |
| 497 | 20241209 | 111600 | 11421073350 | 38450 | 38400 | 38450 | 38400 | 267 |
| 498 | 20241209 | 111500 | 11410819150 | 38400 | 38300 | 38450 | 38300 | 388 |
| 499 | 20241209 | 111400 | 11395920900 | 38300 | 38300 | 38350 | 38250 | 1439 |
| 500 | 20241209 | 111300 | 11340803050 | 38300 | 38250 | 38300 | 38250 | 960 |
| 501 | 20241209 | 111200 | 11304062000 | 38250 | 38350 | 38350 | 38250 | 2751 |
| 502 | 20241209 | 111100 | 11198719200 | 38350 | 38400 | 38400 | 38300 | 1325 |
| 503 | 20241209 | 111000 | 11147902100 | 38350 | 38350 | 38400 | 38350 | 438 |
| 504 | 20241209 | 110900 | 11131085450 | 38350 | 38450 | 38450 | 38350 | 2242 |
| 505 | 20241209 | 110800 | 11045065650 | 38450 | 38400 | 38450 | 38350 | 507 |
| 506 | 20241209 | 110700 | 11025594800 | 38400 | 38400 | 38450 | 38350 | 680 |
| 507 | 20241209 | 110600 | 10999509350 | 38400 | 38500 | 38500 | 38350 | 2383 |
| 508 | 20241209 | 110500 | 10907956700 | 38450 | 38450 | 38500 | 38400 | 933 |
| 509 | 20241209 | 110400 | 10872071450 | 38450 | 38450 | 38450 | 38400 | 605 |
| 510 | 20241209 | 110300 | 10848832750 | 38400 | 38400 | 38450 | 38400 | 153 |
| 511 | 20241209 | 110200 | 10842954350 | 38450 | 38450 | 38500 | 38400 | 1909 |
| 512 | 20241209 | 110100 | 10769553250 | 38500 | 38450 | 38500 | 38450 | 799 |
| 513 | 20241209 | 110000 | 10738825550 | 38400 | 38450 | 38450 | 38400 | 474 |
| 514 | 20241209 | 105900 | 10720609400 | 38450 | 38400 | 38450 | 38400 | 436 |
| 515 | 20241209 | 105800 | 10703864450 | 38400 | 38450 | 38450 | 38350 | 1663 |
| 516 | 20241209 | 105700 | 10640005600 | 38400 | 38450 | 38450 | 38400 | 265 |
| 517 | 20241209 | 105600 | 10629821450 | 38450 | 38450 | 38450 | 38400 | 378 |
| 518 | 20241209 | 105500 | 10615301100 | 38400 | 38400 | 38450 | 38400 | 1635 |
| 519 | 20241209 | 105400 | 10552512800 | 38400 | 38450 | 38500 | 38400 | 2064 |
| 520 | 20241209 | 105300 | 10473197000 | 38500 | 38600 | 38650 | 38450 | 7352 |
| 521 | 20241209 | 105200 | 10189815350 | 38650 | 38650 | 38650 | 38600 | 120 |
| 522 | 20241209 | 105100 | 10185180150 | 38650 | 38650 | 38650 | 38600 | 279 |
| 523 | 20241209 | 105000 | 10174401850 | 38600 | 38650 | 38650 | 38600 | 658 |
| 524 | 20241209 | 104900 | 10148994950 | 38700 | 38650 | 38700 | 38600 | 361 |
| 525 | 20241209 | 104800 | 10135058550 | 38650 | 38650 | 38650 | 38550 | 2747 |
| 526 | 20241209 | 104700 | 10029017250 | 38650 | 38600 | 38650 | 38600 | 821 |
| 527 | 20241209 | 104600 | 9997290500 | 38650 | 38650 | 38700 | 38600 | 932 |
| 528 | 20241209 | 104500 | 9961269700 | 38650 | 38650 | 38750 | 38650 | 2774 |
| 529 | 20241209 | 104400 | 9853938850 | 38700 | 38700 | 38750 | 38650 | 715 |
| 530 | 20241209 | 104300 | 9826293550 | 38700 | 38650 | 38700 | 38600 | 1035 |
| 531 | 20241209 | 104200 | 9786276100 | 38650 | 38650 | 38700 | 38600 | 3173 |
| 532 | 20241209 | 104100 | 9663640500 | 38700 | 38700 | 38700 | 38650 | 545 |
| 533 | 20241209 | 104000 | 9642559650 | 38650 | 38700 | 38750 | 38650 | 753 |
| 534 | 20241209 | 103900 | 9613414250 | 38700 | 38700 | 38750 | 38700 | 2197 |
| 535 | 20241209 | 103800 | 9528385450 | 38700 | 38850 | 38850 | 38700 | 2696 |
| 536 | 20241209 | 103700 | 9423913150 | 38850 | 38750 | 38850 | 38750 | 698 |
| 537 | 20241209 | 103600 | 9396835350 | 38800 | 38800 | 38850 | 38750 | 889 |
| 538 | 20241209 | 103500 | 9362341900 | 38800 | 38850 | 38900 | 38750 | 1686 |
| 539 | 20241209 | 103400 | 9296852900 | 38850 | 38900 | 38950 | 38850 | 696 |
| 540 | 20241209 | 103300 | 9269781750 | 38900 | 38900 | 38950 | 38900 | 178 |
| 541 | 20241209 | 103200 | 9262856250 | 38950 | 38950 | 39000 | 38850 | 857 |
| 542 | 20241209 | 103100 | 9229494100 | 38950 | 38850 | 38950 | 38850 | 896 |
| 543 | 20241209 | 103000 | 9194634350 | 38850 | 38850 | 38900 | 38850 | 569 |
| 544 | 20241209 | 102900 | 9172513000 | 38850 | 38900 | 38900 | 38850 | 104 |
| 545 | 20241209 | 102800 | 9168469900 | 38900 | 38850 | 38900 | 38850 | 447 |
| 546 | 20241209 | 102700 | 9151100000 | 38900 | 38900 | 38900 | 38850 | 172 |
| 547 | 20241209 | 102600 | 9144413950 | 38900 | 38950 | 38950 | 38850 | 1495 |
| 548 | 20241209 | 102500 | 9086259750 | 38900 | 38900 | 38950 | 38900 | 1584 |
| 549 | 20241209 | 102400 | 9024577450 | 38900 | 38900 | 38950 | 38850 | 516 |
| 550 | 20241209 | 102300 | 9004504450 | 38900 | 38950 | 38950 | 38850 | 1891 |
| 551 | 20241209 | 102200 | 8930945150 | 38950 | 38850 | 38950 | 38850 | 1791 |
| 552 | 20241209 | 102100 | 8861297300 | 38800 | 38750 | 38850 | 38750 | 833 |
| 553 | 20241209 | 102000 | 8828975450 | 38800 | 38800 | 38800 | 38750 | 267 |
| 554 | 20241209 | 101900 | 8818617150 | 38750 | 38800 | 38800 | 38750 | 319 |
| 555 | 20241209 | 101800 | 8806241650 | 38800 | 38750 | 38850 | 38750 | 614 |
| 556 | 20241209 | 101700 | 8782421000 | 38750 | 38850 | 38850 | 38750 | 515 |
| 557 | 20241209 | 101600 | 8762439900 | 38850 | 38850 | 38850 | 38800 | 206 |
| 558 | 20241209 | 101500 | 8754445550 | 38800 | 38850 | 38850 | 38800 | 1358 |
| 559 | 20241209 | 101400 | 8701754050 | 38800 | 38950 | 38950 | 38800 | 1010 |
| 560 | 20241209 | 101300 | 8662482000 | 38950 | 38950 | 38950 | 38900 | 756 |
| 561 | 20241209 | 101200 | 8633042650 | 38850 | 38900 | 38950 | 38850 | 581 |
| 562 | 20241209 | 101100 | 8610444150 | 38900 | 38900 | 38950 | 38850 | 1226 |
| 563 | 20241209 | 101000 | 8562755300 | 38950 | 38900 | 38950 | 38850 | 3065 |
| 564 | 20241209 | 100900 | 8443575200 | 38900 | 38850 | 38900 | 38850 | 711 |
| 565 | 20241209 | 100800 | 8415947850 | 38850 | 38850 | 38850 | 38750 | 777 |
| 566 | 20241209 | 100700 | 8385793900 | 38850 | 38800 | 38900 | 38800 | 2160 |
| 567 | 20241209 | 100600 | 8301879000 | 38800 | 38850 | 38850 | 38750 | 2355 |
| 568 | 20241209 | 100500 | 8210507900 | 38800 | 38800 | 38900 | 38800 | 944 |
| 569 | 20241209 | 100400 | 8173868800 | 38800 | 38950 | 39000 | 38800 | 854 |
| 570 | 20241209 | 100300 | 8140637100 | 38950 | 39100 | 39150 | 38950 | 3652 |
| 571 | 20241209 | 100200 | 7998034800 | 39100 | 39100 | 39100 | 39050 | 927 |
| 572 | 20241209 | 100100 | 7961792650 | 39100 | 39100 | 39100 | 39050 | 546 |
| 573 | 20241209 | 100000 | 7940452700 | 39050 | 39050 | 39100 | 39050 | 1447 |
| 574 | 20241209 | 095900 | 7883895350 | 39100 | 39050 | 39100 | 39050 | 1329 |
| 575 | 20241209 | 095800 | 7831960600 | 39100 | 38950 | 39100 | 38900 | 1973 |
| 576 | 20241209 | 095700 | 7754975100 | 38900 | 38900 | 38950 | 38850 | 1076 |
| 577 | 20241209 | 095600 | 7713121400 | 38900 | 38900 | 38900 | 38750 | 1527 |
| 578 | 20241209 | 095500 | 7653830800 | 38850 | 38950 | 38950 | 38850 | 1331 |
| 579 | 20241209 | 095400 | 7602017400 | 38900 | 38850 | 38900 | 38800 | 726 |
| 580 | 20241209 | 095300 | 7573806700 | 38850 | 38950 | 39000 | 38850 | 1574 |
| 581 | 20241209 | 095200 | 7512518100 | 38900 | 38950 | 39000 | 38900 | 3667 |
| 582 | 20241209 | 095100 | 7369642900 | 38950 | 38850 | 38950 | 38850 | 675 |
| 583 | 20241209 | 095000 | 7343389600 | 38900 | 38850 | 38900 | 38800 | 1126 |
| 584 | 20241209 | 094900 | 7299653050 | 38850 | 38850 | 38900 | 38800 | 1049 |
| 585 | 20241209 | 094800 | 7258905800 | 38800 | 38700 | 38800 | 38700 | 1752 |
| 586 | 20241209 | 094700 | 7190995050 | 38700 | 38650 | 38700 | 38650 | 804 |
| 587 | 20241209 | 094600 | 7159892650 | 38700 | 38550 | 38700 | 38500 | 1361 |
| 588 | 20241209 | 094500 | 7107347100 | 38500 | 38550 | 38600 | 38500 | 1045 |
| 589 | 20241209 | 094400 | 7067072050 | 38550 | 38550 | 38550 | 38500 | 564 |
| 590 | 20241209 | 094300 | 7045346150 | 38550 | 38550 | 38600 | 38550 | 1037 |
| 591 | 20241209 | 094200 | 7005360300 | 38550 | 38550 | 38600 | 38550 | 1157 |
| 592 | 20241209 | 094100 | 6960752400 | 38550 | 38450 | 38550 | 38450 | 1259 |
| 593 | 20241209 | 094000 | 6912280600 | 38450 | 38400 | 38500 | 38350 | 1812 |
| 594 | 20241209 | 093900 | 6842678350 | 38400 | 38350 | 38400 | 38300 | 3211 |
| 595 | 20241209 | 093800 | 6719492400 | 38400 | 38500 | 38500 | 38350 | 1709 |
| 596 | 20241209 | 093700 | 6653871200 | 38500 | 38550 | 38550 | 38450 | 2675 |
| 597 | 20241209 | 093600 | 6550880900 | 38550 | 38550 | 38650 | 38450 | 1271 |
| 598 | 20241209 | 093500 | 6501857750 | 38450 | 38600 | 38600 | 38450 | 1014 |
| 599 | 20241209 | 093400 | 6462797900 | 38550 | 38550 | 38600 | 38400 | 1638 |
| 600 | 20241209 | 093300 | 6399723850 | 38550 | 38550 | 38600 | 38300 | 2282 |
| 601 | 20241209 | 093200 | 6311895400 | 38500 | 38500 | 38550 | 38300 | 3571 |
| 602 | 20241209 | 093100 | 6174557250 | 38500 | 38450 | 38500 | 38400 | 3260 |
| 603 | 20241209 | 093000 | 6049210200 | 38450 | 38450 | 38500 | 38350 | 2770 |
| 604 | 20241209 | 092900 | 5942777800 | 38450 | 38500 | 38500 | 38400 | 724 |
| 605 | 20241209 | 092800 | 5914948250 | 38500 | 38350 | 38500 | 38300 | 7828 |
| 606 | 20241209 | 092700 | 5614403600 | 38350 | 38300 | 38400 | 38200 | 3560 |
| 607 | 20241209 | 092600 | 5478006800 | 38350 | 38350 | 38400 | 38200 | 6946 |
| 608 | 20241209 | 092500 | 5211869750 | 38300 | 38400 | 38400 | 38200 | 3309 |
| 609 | 20241209 | 092400 | 5085106650 | 38400 | 38550 | 38550 | 38400 | 6441 |
| 610 | 20241209 | 092300 | 4837411200 | 38550 | 38550 | 38650 | 38500 | 5858 |
| 611 | 20241209 | 092200 | 4611528850 | 38550 | 38600 | 38600 | 38500 | 2753 |
| 612 | 20241209 | 092100 | 4505337100 | 38600 | 38600 | 38750 | 38550 | 2261 |
| 613 | 20241209 | 092000 | 4417969200 | 38600 | 38600 | 38700 | 38500 | 2818 |
| 614 | 20241209 | 091900 | 4309293850 | 38600 | 38800 | 38850 | 38600 | 5207 |
| 615 | 20241209 | 091800 | 4107807000 | 38800 | 38850 | 38900 | 38800 | 1074 |
| 616 | 20241209 | 091700 | 4066110750 | 38850 | 38950 | 38950 | 38800 | 6744 |
| 617 | 20241209 | 091600 | 3803964700 | 38950 | 38950 | 38950 | 38900 | 813 |
| 618 | 20241209 | 091500 | 3772307000 | 38950 | 39000 | 39100 | 38900 | 6413 |
| 619 | 20241209 | 091400 | 3522149550 | 39000 | 38950 | 39000 | 38900 | 2806 |
| 620 | 20241209 | 091300 | 3412848350 | 38950 | 38900 | 38950 | 38850 | 2013 |
| 621 | 20241209 | 091200 | 3334494850 | 38850 | 38950 | 39000 | 38850 | 2045 |
| 622 | 20241209 | 091100 | 3254906700 | 38900 | 38650 | 38950 | 38600 | 3882 |
| 623 | 20241209 | 091000 | 3104180950 | 38650 | 38500 | 38650 | 38500 | 2651 |
| 624 | 20241209 | 090900 | 3001989550 | 38500 | 38750 | 38750 | 38500 | 5280 |
| 625 | 20241209 | 090800 | 2798201650 | 38750 | 38700 | 38850 | 38600 | 3511 |
| 626 | 20241209 | 090700 | 2662278900 | 38700 | 38750 | 38800 | 38550 | 6945 |
| 627 | 20241209 | 090600 | 2393835100 | 38750 | 38800 | 38850 | 38700 | 3238 |
| 628 | 20241209 | 090500 | 2268346250 | 38800 | 38850 | 38950 | 38750 | 7135 |
| 629 | 20241209 | 090400 | 1991307200 | 38850 | 39000 | 39050 | 38700 | 7443 |
| 630 | 20241209 | 090300 | 1702251150 | 39000 | 39000 | 39150 | 38850 | 7156 |
| 631 | 20241209 | 090200 | 1423303250 | 38900 | 39000 | 39200 | 38850 | 6653 |
| 632 | 20241209 | 090100 | 1163995350 | 39050 | 39150 | 39500 | 39000 | 12802 |
| 633 | 20241209 | 090000 | 662063400 | 39150 | 39100 | 39450 | 39050 | 13864 |