33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 190500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 3 | 20241211 | 190400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20241211 | 190300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20241211 | 190200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20241211 | 190100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20241211 | 190000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20241211 | 185900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20241211 | 185800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20241211 | 185700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20241211 | 185600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20241211 | 185500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20241211 | 185400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20241211 | 185300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20241211 | 185200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20241211 | 185100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20241211 | 185000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20241211 | 184900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20241211 | 184800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20241211 | 184700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20241211 | 184600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20241211 | 184500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20241211 | 184400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20241211 | 184300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20241211 | 184200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20241211 | 184100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20241211 | 184000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20241211 | 183900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20241211 | 183800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20241211 | 183700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20241211 | 183600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20241211 | 183500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 33 | 20241211 | 183400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20241211 | 183300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20241211 | 183200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20241211 | 183100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20241211 | 183000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20241211 | 182900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20241211 | 182800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20241211 | 182700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20241211 | 182600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20241211 | 182500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20241211 | 182400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20241211 | 182300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20241211 | 182200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20241211 | 182100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20241211 | 182000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20241211 | 181900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20241211 | 181800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20241211 | 181700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20241211 | 181600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20241211 | 181500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20241211 | 181400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20241211 | 181300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20241211 | 181200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20241211 | 181100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20241211 | 181000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20241211 | 180900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20241211 | 180800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20241211 | 180700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20241211 | 180600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20241211 | 180500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 63 | 20241211 | 180400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20241211 | 180300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20241211 | 180200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20241211 | 180100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20241211 | 180000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20241211 | 175900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20241211 | 175800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20241211 | 175700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20241211 | 175600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20241211 | 175500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20241211 | 175400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20241211 | 175300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20241211 | 175200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20241211 | 175100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20241211 | 175000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20241211 | 174900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20241211 | 174800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20241211 | 174700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20241211 | 174600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20241211 | 174500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20241211 | 174400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20241211 | 174300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20241211 | 174200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20241211 | 174100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20241211 | 174000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20241211 | 173900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20241211 | 173800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20241211 | 173700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20241211 | 173600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20241211 | 173500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 93 | 20241211 | 173400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20241211 | 173300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20241211 | 173200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20241211 | 173100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20241211 | 173000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20241211 | 172900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20241211 | 172800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20241211 | 172700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20241211 | 172600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20241211 | 172500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20241211 | 172400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20241211 | 172300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20241211 | 172200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20241211 | 172100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20241211 | 172000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20241211 | 171900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20241211 | 171800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20241211 | 171700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20241211 | 171600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20241211 | 171500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20241211 | 171400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20241211 | 171300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20241211 | 171200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20241211 | 171100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20241211 | 171000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20241211 | 170900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20241211 | 170800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20241211 | 170700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20241211 | 170600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20241211 | 170500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 123 | 20241211 | 170400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20241211 | 170300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20241211 | 170200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20241211 | 170100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20241211 | 170000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20241211 | 165900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20241211 | 165800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20241211 | 165700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20241211 | 165600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20241211 | 165500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20241211 | 165400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20241211 | 165300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20241211 | 165200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20241211 | 165100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20241211 | 165000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20241211 | 164900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20241211 | 164800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20241211 | 164700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20241211 | 164600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20241211 | 164500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20241211 | 164400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20241211 | 164300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20241211 | 164200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20241211 | 164100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20241211 | 164000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20241211 | 163900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20241211 | 163800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20241211 | 163700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20241211 | 163600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20241211 | 163500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 153 | 20241211 | 163400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20241211 | 163300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20241211 | 163200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20241211 | 163100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20241211 | 163000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20241211 | 162900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20241211 | 162800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20241211 | 162700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20241211 | 162600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20241211 | 162500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20241211 | 162400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20241211 | 162300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20241211 | 162200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20241211 | 162100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20241211 | 162000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20241211 | 161900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20241211 | 161800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20241211 | 161700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20241211 | 161600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20241211 | 161500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20241211 | 161400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20241211 | 161300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20241211 | 161200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20241211 | 161100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20241211 | 161000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20241211 | 160900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20241211 | 160800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20241211 | 160700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20241211 | 160600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20241211 | 160500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 183 | 20241211 | 160400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20241211 | 160300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20241211 | 160200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20241211 | 160100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20241211 | 160000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20241211 | 155900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20241211 | 155800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20241211 | 155700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20241211 | 155600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20241211 | 155500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20241211 | 155400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20241211 | 155300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20241211 | 155200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20241211 | 155100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20241211 | 155000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20241211 | 154900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20241211 | 154800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20241211 | 154700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20241211 | 154600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20241211 | 154500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20241211 | 154400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20241211 | 154300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20241211 | 154200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20241211 | 154100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20241211 | 154000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20241211 | 153900 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20241211 | 153800 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20241211 | 153700 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20241211 | 153600 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20241211 | 153500 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 213 | 20241211 | 153400 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20241211 | 153300 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20241211 | 153200 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20241211 | 153100 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20241211 | 153000 | 86739347000 | 42500 | 42500 | 42500 | 42500 | 26096 |
| 218 | 20241211 | 152900 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20241211 | 152800 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20241211 | 152700 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20241211 | 152600 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20241211 | 152500 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20241211 | 152400 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20241211 | 152300 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20241211 | 152200 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20241211 | 152100 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20241211 | 152000 | 85630267000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20241211 | 151900 | 85630267000 | 42300 | 42350 | 42400 | 42250 | 6370 |
| 229 | 20241211 | 151800 | 85360764250 | 42350 | 42300 | 42350 | 42250 | 4651 |
| 230 | 20241211 | 151700 | 85164050450 | 42300 | 42400 | 42450 | 42250 | 10845 |
| 231 | 20241211 | 151600 | 84704909200 | 42450 | 42450 | 42550 | 42400 | 3108 |
| 232 | 20241211 | 151500 | 84572949850 | 42500 | 42450 | 42550 | 42450 | 4953 |
| 233 | 20241211 | 151400 | 84362523600 | 42450 | 42450 | 42550 | 42450 | 2928 |
| 234 | 20241211 | 151300 | 84238104200 | 42450 | 42500 | 42500 | 42450 | 3077 |
| 235 | 20241211 | 151200 | 84107400250 | 42450 | 42550 | 42550 | 42400 | 7190 |
| 236 | 20241211 | 151100 | 83801907100 | 42550 | 42450 | 42550 | 42450 | 3612 |
| 237 | 20241211 | 151000 | 83648430900 | 42450 | 42450 | 42500 | 42400 | 4420 |
| 238 | 20241211 | 150900 | 83460900750 | 42450 | 42450 | 42550 | 42400 | 3294 |
| 239 | 20241211 | 150800 | 83320939800 | 42450 | 42450 | 42550 | 42400 | 2215 |
| 240 | 20241211 | 150700 | 83226843250 | 42450 | 42400 | 42450 | 42400 | 2651 |
| 241 | 20241211 | 150600 | 83114343650 | 42450 | 42450 | 42500 | 42400 | 2473 |
| 242 | 20241211 | 150500 | 83009324300 | 42450 | 42350 | 42500 | 42350 | 4311 |
| 243 | 20241211 | 150400 | 82826587400 | 42350 | 42500 | 42550 | 42300 | 12568 |
| 244 | 20241211 | 150300 | 82293510200 | 42500 | 42550 | 42600 | 42500 | 11504 |
| 245 | 20241211 | 150200 | 81804049900 | 42550 | 42600 | 42650 | 42550 | 6104 |
| 246 | 20241211 | 150100 | 81544017700 | 42650 | 42550 | 42650 | 42500 | 10277 |
| 247 | 20241211 | 150000 | 81106451700 | 42550 | 42500 | 42550 | 42450 | 3219 |
| 248 | 20241211 | 145900 | 80969681350 | 42450 | 42450 | 42500 | 42400 | 2519 |
| 249 | 20241211 | 145800 | 80862738100 | 42500 | 42450 | 42500 | 42450 | 1854 |
| 250 | 20241211 | 145700 | 80783986750 | 42450 | 42450 | 42500 | 42400 | 1887 |
| 251 | 20241211 | 145600 | 80703898050 | 42450 | 42450 | 42500 | 42400 | 4155 |
| 252 | 20241211 | 145500 | 80527489200 | 42500 | 42500 | 42550 | 42450 | 4077 |
| 253 | 20241211 | 145400 | 80354190700 | 42550 | 42400 | 42550 | 42400 | 1878 |
| 254 | 20241211 | 145300 | 80274396700 | 42400 | 42400 | 42450 | 42400 | 2370 |
| 255 | 20241211 | 145200 | 80173866850 | 42450 | 42450 | 42500 | 42400 | 4162 |
| 256 | 20241211 | 145100 | 79997317700 | 42450 | 42450 | 42500 | 42450 | 1777 |
| 257 | 20241211 | 145000 | 79921846100 | 42450 | 42500 | 42500 | 42450 | 2018 |
| 258 | 20241211 | 144900 | 79836157850 | 42500 | 42500 | 42550 | 42450 | 5751 |
| 259 | 20241211 | 144800 | 79591746600 | 42500 | 42500 | 42550 | 42500 | 1175 |
| 260 | 20241211 | 144700 | 79541771750 | 42550 | 42450 | 42550 | 42450 | 2734 |
| 261 | 20241211 | 144600 | 79425573300 | 42450 | 42550 | 42550 | 42450 | 1951 |
| 262 | 20241211 | 144500 | 79342660650 | 42550 | 42450 | 42550 | 42450 | 4776 |
| 263 | 20241211 | 144400 | 79139661900 | 42500 | 42350 | 42500 | 42350 | 3108 |
| 264 | 20241211 | 144300 | 79007773500 | 42350 | 42350 | 42400 | 42350 | 1357 |
| 265 | 20241211 | 144200 | 78950289700 | 42400 | 42350 | 42400 | 42350 | 2150 |
| 266 | 20241211 | 144100 | 78859150250 | 42350 | 42350 | 42400 | 42350 | 1134 |
| 267 | 20241211 | 144000 | 78811111900 | 42350 | 42350 | 42400 | 42350 | 1314 |
| 268 | 20241211 | 143900 | 78755434150 | 42400 | 42250 | 42400 | 42250 | 1935 |
| 269 | 20241211 | 143800 | 78673517200 | 42250 | 42300 | 42350 | 42250 | 1570 |
| 270 | 20241211 | 143700 | 78607082850 | 42300 | 42300 | 42350 | 42250 | 618 |
| 271 | 20241211 | 143600 | 78580938050 | 42300 | 42300 | 42400 | 42300 | 1442 |
| 272 | 20241211 | 143500 | 78519890150 | 42300 | 42250 | 42400 | 42250 | 2995 |
| 273 | 20241211 | 143400 | 78393115600 | 42250 | 42300 | 42300 | 42200 | 1301 |
| 274 | 20241211 | 143300 | 78338135500 | 42300 | 42200 | 42300 | 42200 | 1416 |
| 275 | 20241211 | 143200 | 78278343800 | 42200 | 42200 | 42250 | 42200 | 1482 |
| 276 | 20241211 | 143100 | 78215754300 | 42200 | 42250 | 42300 | 42200 | 1777 |
| 277 | 20241211 | 143000 | 78140707350 | 42250 | 42200 | 42300 | 42200 | 989 |
| 278 | 20241211 | 142900 | 78098950150 | 42200 | 42250 | 42350 | 42200 | 1369 |
| 279 | 20241211 | 142800 | 78041099150 | 42250 | 42300 | 42300 | 42250 | 593 |
| 280 | 20241211 | 142700 | 78016034000 | 42300 | 42250 | 42300 | 42200 | 1056 |
| 281 | 20241211 | 142600 | 77971394000 | 42250 | 42200 | 42350 | 42200 | 769 |
| 282 | 20241211 | 142500 | 77938916100 | 42200 | 42250 | 42350 | 42200 | 1205 |
| 283 | 20241211 | 142400 | 77888011850 | 42200 | 42250 | 42300 | 42200 | 1085 |
| 284 | 20241211 | 142300 | 77842164150 | 42250 | 42350 | 42350 | 42250 | 1231 |
| 285 | 20241211 | 142200 | 77790118950 | 42300 | 42300 | 42350 | 42250 | 651 |
| 286 | 20241211 | 142100 | 77762587300 | 42300 | 42400 | 42400 | 42300 | 1727 |
| 287 | 20241211 | 142000 | 77689412600 | 42350 | 42250 | 42400 | 42200 | 4508 |
| 288 | 20241211 | 141900 | 77498789500 | 42250 | 42250 | 42300 | 42250 | 1892 |
| 289 | 20241211 | 141800 | 77418833150 | 42250 | 42200 | 42300 | 42200 | 2396 |
| 290 | 20241211 | 141700 | 77317588050 | 42200 | 42200 | 42250 | 42200 | 585 |
| 291 | 20241211 | 141600 | 77292898800 | 42200 | 42150 | 42200 | 42100 | 3044 |
| 292 | 20241211 | 141500 | 77164551600 | 42200 | 42150 | 42200 | 42150 | 874 |
| 293 | 20241211 | 141400 | 77127701750 | 42150 | 42150 | 42250 | 42150 | 2156 |
| 294 | 20241211 | 141300 | 77036767600 | 42200 | 42150 | 42200 | 42150 | 887 |
| 295 | 20241211 | 141200 | 76999372300 | 42200 | 42150 | 42200 | 42150 | 1724 |
| 296 | 20241211 | 141100 | 76926668600 | 42150 | 42200 | 42250 | 42150 | 2309 |
| 297 | 20241211 | 141000 | 76829247850 | 42200 | 42200 | 42250 | 42150 | 2176 |
| 298 | 20241211 | 140900 | 76737465950 | 42250 | 42150 | 42250 | 42150 | 3330 |
| 299 | 20241211 | 140800 | 76597004150 | 42200 | 42200 | 42200 | 42150 | 1722 |
| 300 | 20241211 | 140700 | 76524390400 | 42200 | 42200 | 42250 | 42200 | 1314 |
| 301 | 20241211 | 140600 | 76468915200 | 42200 | 42150 | 42200 | 42150 | 1640 |
| 302 | 20241211 | 140500 | 76399735750 | 42200 | 42200 | 42250 | 42150 | 3700 |
| 303 | 20241211 | 140400 | 76243651400 | 42200 | 42200 | 42250 | 42200 | 626 |
| 304 | 20241211 | 140300 | 76217229800 | 42250 | 42200 | 42250 | 42150 | 1279 |
| 305 | 20241211 | 140200 | 76163251550 | 42150 | 42200 | 42250 | 42150 | 1693 |
| 306 | 20241211 | 140100 | 76091822400 | 42200 | 42250 | 42300 | 42200 | 1438 |
| 307 | 20241211 | 140000 | 76031080300 | 42250 | 42250 | 42300 | 42200 | 4296 |
| 308 | 20241211 | 135900 | 75849566550 | 42250 | 42250 | 42300 | 42250 | 947 |
| 309 | 20241211 | 135800 | 75809533100 | 42250 | 42350 | 42350 | 42250 | 2743 |
| 310 | 20241211 | 135700 | 75693575150 | 42300 | 42300 | 42350 | 42300 | 510 |
| 311 | 20241211 | 135600 | 75671986050 | 42300 | 42250 | 42300 | 42200 | 898 |
| 312 | 20241211 | 135500 | 75634043900 | 42200 | 42250 | 42300 | 42150 | 4033 |
| 313 | 20241211 | 135400 | 75463832850 | 42300 | 42200 | 42350 | 42200 | 1302 |
| 314 | 20241211 | 135300 | 75408787550 | 42200 | 42250 | 42300 | 42200 | 854 |
| 315 | 20241211 | 135200 | 75372726700 | 42250 | 42250 | 42300 | 42200 | 1290 |
| 316 | 20241211 | 135100 | 75318255350 | 42200 | 42200 | 42300 | 42200 | 909 |
| 317 | 20241211 | 135000 | 75279875350 | 42200 | 42250 | 42300 | 42200 | 2020 |
| 318 | 20241211 | 134900 | 75194565750 | 42250 | 42250 | 42300 | 42200 | 2248 |
| 319 | 20241211 | 134800 | 75099622400 | 42250 | 42250 | 42350 | 42250 | 1016 |
| 320 | 20241211 | 134700 | 75056659000 | 42250 | 42300 | 42350 | 42250 | 1309 |
| 321 | 20241211 | 134600 | 75001317600 | 42250 | 42150 | 42300 | 42150 | 1297 |
| 322 | 20241211 | 134500 | 74946562850 | 42150 | 42200 | 42200 | 42100 | 5780 |
| 323 | 20241211 | 134400 | 74702886150 | 42150 | 42200 | 42250 | 42150 | 4825 |
| 324 | 20241211 | 134300 | 74499403750 | 42250 | 42250 | 42250 | 42150 | 7847 |
| 325 | 20241211 | 134200 | 74168232000 | 42250 | 42350 | 42350 | 42200 | 5598 |
| 326 | 20241211 | 134100 | 73931653550 | 42350 | 42400 | 42450 | 42300 | 5915 |
| 327 | 20241211 | 134000 | 73681161350 | 42350 | 42450 | 42500 | 42350 | 3754 |
| 328 | 20241211 | 133900 | 73521911150 | 42500 | 42500 | 42500 | 42450 | 937 |
| 329 | 20241211 | 133800 | 73482109300 | 42450 | 42450 | 42500 | 42450 | 857 |
| 330 | 20241211 | 133700 | 73445713050 | 42450 | 42450 | 42500 | 42400 | 1029 |
| 331 | 20241211 | 133600 | 73402034750 | 42450 | 42400 | 42500 | 42400 | 804 |
| 332 | 20241211 | 133500 | 73367921850 | 42400 | 42400 | 42500 | 42400 | 2033 |
| 333 | 20241211 | 133400 | 73281695100 | 42450 | 42450 | 42500 | 42400 | 1017 |
| 334 | 20241211 | 133300 | 73238524500 | 42450 | 42400 | 42500 | 42400 | 1138 |
| 335 | 20241211 | 133200 | 73190236600 | 42450 | 42400 | 42500 | 42400 | 1179 |
| 336 | 20241211 | 133100 | 73140205650 | 42400 | 42400 | 42450 | 42400 | 816 |
| 337 | 20241211 | 133000 | 73105596150 | 42400 | 42400 | 42450 | 42350 | 3402 |
| 338 | 20241211 | 132900 | 72961391200 | 42450 | 42400 | 42450 | 42400 | 943 |
| 339 | 20241211 | 132800 | 72921391800 | 42450 | 42400 | 42500 | 42400 | 2350 |
| 340 | 20241211 | 132700 | 72821616200 | 42450 | 42400 | 42450 | 42400 | 1008 |
| 341 | 20241211 | 132600 | 72778862600 | 42400 | 42500 | 42550 | 42300 | 12757 |
| 342 | 20241211 | 132500 | 72237709950 | 42550 | 42550 | 42550 | 42500 | 1894 |
| 343 | 20241211 | 132400 | 72157172200 | 42500 | 42500 | 42600 | 42500 | 1332 |
| 344 | 20241211 | 132300 | 72100503500 | 42500 | 42450 | 42550 | 42450 | 2325 |
| 345 | 20241211 | 132200 | 72001633950 | 42450 | 42500 | 42550 | 42450 | 1101 |
| 346 | 20241211 | 132100 | 71954848600 | 42500 | 42450 | 42550 | 42450 | 822 |
| 347 | 20241211 | 132000 | 71919912600 | 42500 | 42600 | 42600 | 42500 | 4624 |
| 348 | 20241211 | 131900 | 71723316950 | 42600 | 42600 | 42650 | 42500 | 7143 |
| 349 | 20241211 | 131800 | 71419348200 | 42600 | 42550 | 42600 | 42550 | 1472 |
| 350 | 20241211 | 131700 | 71356667400 | 42550 | 42600 | 42600 | 42550 | 831 |
| 351 | 20241211 | 131600 | 71321280300 | 42550 | 42550 | 42600 | 42550 | 903 |
| 352 | 20241211 | 131500 | 71282823850 | 42550 | 42500 | 42600 | 42500 | 1126 |
| 353 | 20241211 | 131400 | 71234894350 | 42500 | 42500 | 42550 | 42500 | 1852 |
| 354 | 20241211 | 131300 | 71156131150 | 42500 | 42500 | 42600 | 42500 | 1682 |
| 355 | 20241211 | 131200 | 71084563550 | 42500 | 42550 | 42600 | 42500 | 936 |
| 356 | 20241211 | 131100 | 71044748250 | 42550 | 42550 | 42600 | 42500 | 1229 |
| 357 | 20241211 | 131000 | 70992465650 | 42550 | 42500 | 42600 | 42500 | 861 |
| 358 | 20241211 | 130900 | 70955841300 | 42500 | 42550 | 42600 | 42500 | 1060 |
| 359 | 20241211 | 130800 | 70910745900 | 42550 | 42550 | 42600 | 42500 | 1047 |
| 360 | 20241211 | 130700 | 70866223800 | 42550 | 42600 | 42600 | 42500 | 1842 |
| 361 | 20241211 | 130600 | 70787854850 | 42550 | 42600 | 42650 | 42550 | 1274 |
| 362 | 20241211 | 130500 | 70733571450 | 42600 | 42600 | 42650 | 42550 | 1321 |
| 363 | 20241211 | 130400 | 70677306050 | 42600 | 42600 | 42650 | 42550 | 1162 |
| 364 | 20241211 | 130300 | 70627810150 | 42600 | 42550 | 42650 | 42550 | 1835 |
| 365 | 20241211 | 130200 | 70549653150 | 42550 | 42550 | 42600 | 42550 | 893 |
| 366 | 20241211 | 130100 | 70511635200 | 42550 | 42600 | 42600 | 42550 | 1928 |
| 367 | 20241211 | 130000 | 70429581800 | 42600 | 42500 | 42600 | 42500 | 917 |
| 368 | 20241211 | 125900 | 70390549400 | 42500 | 42550 | 42550 | 42500 | 661 |
| 369 | 20241211 | 125800 | 70362438350 | 42550 | 42550 | 42600 | 42550 | 440 |
| 370 | 20241211 | 125700 | 70343714200 | 42550 | 42500 | 42550 | 42500 | 2033 |
| 371 | 20241211 | 125600 | 70257301700 | 42500 | 42550 | 42600 | 42500 | 1711 |
| 372 | 20241211 | 125500 | 70184519100 | 42600 | 42600 | 42600 | 42550 | 1030 |
| 373 | 20241211 | 125400 | 70140669700 | 42550 | 42550 | 42600 | 42550 | 880 |
| 374 | 20241211 | 125300 | 70103195900 | 42550 | 42550 | 42600 | 42550 | 893 |
| 375 | 20241211 | 125200 | 70065172350 | 42550 | 42550 | 42600 | 42550 | 555 |
| 376 | 20241211 | 125100 | 70041539950 | 42550 | 42550 | 42600 | 42500 | 857 |
| 377 | 20241211 | 125000 | 70005061050 | 42500 | 42450 | 42550 | 42450 | 635 |
| 378 | 20241211 | 124900 | 69978083100 | 42500 | 42500 | 42600 | 42500 | 2664 |
| 379 | 20241211 | 124800 | 69864818950 | 42500 | 42500 | 42550 | 42500 | 572 |
| 380 | 20241211 | 124700 | 69840492100 | 42500 | 42450 | 42550 | 42450 | 1110 |
| 381 | 20241211 | 124600 | 69793300150 | 42450 | 42500 | 42550 | 42450 | 738 |
| 382 | 20241211 | 124500 | 69761958250 | 42500 | 42550 | 42550 | 42450 | 987 |
| 383 | 20241211 | 124400 | 69719994300 | 42500 | 42450 | 42550 | 42400 | 1297 |
| 384 | 20241211 | 124300 | 69664940350 | 42500 | 42500 | 42550 | 42500 | 1987 |
| 385 | 20241211 | 124200 | 69580453750 | 42500 | 42550 | 42550 | 42450 | 1041 |
| 386 | 20241211 | 124100 | 69536190800 | 42500 | 42500 | 42550 | 42450 | 723 |
| 387 | 20241211 | 124000 | 69505453150 | 42500 | 42450 | 42500 | 42400 | 635 |
| 388 | 20241211 | 123900 | 69478500400 | 42450 | 42550 | 42600 | 42450 | 5005 |
| 389 | 20241211 | 123800 | 69265872900 | 42550 | 42550 | 42600 | 42500 | 1650 |
| 390 | 20241211 | 123700 | 69195670750 | 42500 | 42500 | 42550 | 42500 | 614 |
| 391 | 20241211 | 123600 | 69169555550 | 42500 | 42600 | 42600 | 42500 | 3670 |
| 392 | 20241211 | 123500 | 69013377850 | 42600 | 42600 | 42650 | 42600 | 843 |
| 393 | 20241211 | 123400 | 68977451900 | 42600 | 42700 | 42700 | 42600 | 1298 |
| 394 | 20241211 | 123300 | 68922104050 | 42700 | 42600 | 42700 | 42600 | 983 |
| 395 | 20241211 | 123200 | 68880192700 | 42600 | 42600 | 42600 | 42550 | 762 |
| 396 | 20241211 | 123100 | 68847737350 | 42650 | 42550 | 42650 | 42550 | 682 |
| 397 | 20241211 | 123000 | 68818687700 | 42550 | 42550 | 42600 | 42550 | 1107 |
| 398 | 20241211 | 122900 | 68771550850 | 42550 | 42600 | 42600 | 42500 | 2911 |
| 399 | 20241211 | 122800 | 68647670000 | 42650 | 42600 | 42650 | 42600 | 1650 |
| 400 | 20241211 | 122700 | 68577344300 | 42600 | 42600 | 42650 | 42600 | 3314 |
| 401 | 20241211 | 122600 | 68436018900 | 42600 | 42600 | 42650 | 42600 | 1539 |
| 402 | 20241211 | 122500 | 68370393850 | 42600 | 42600 | 42650 | 42600 | 996 |
| 403 | 20241211 | 122400 | 68327929250 | 42600 | 42650 | 42700 | 42600 | 1009 |
| 404 | 20241211 | 122300 | 68284900050 | 42650 | 42700 | 42700 | 42600 | 1157 |
| 405 | 20241211 | 122200 | 68235555050 | 42650 | 42650 | 42750 | 42600 | 919 |
| 406 | 20241211 | 122100 | 68196357500 | 42650 | 42700 | 42750 | 42600 | 2362 |
| 407 | 20241211 | 122000 | 68095536400 | 42700 | 42650 | 42750 | 42650 | 4137 |
| 408 | 20241211 | 121900 | 67918880650 | 42650 | 42550 | 42700 | 42550 | 9019 |
| 409 | 20241211 | 121800 | 67534600800 | 42550 | 42550 | 42600 | 42550 | 1363 |
| 410 | 20241211 | 121700 | 67476583900 | 42600 | 42550 | 42600 | 42550 | 3312 |
| 411 | 20241211 | 121600 | 67335520050 | 42600 | 42550 | 42600 | 42550 | 818 |
| 412 | 20241211 | 121500 | 67300685550 | 42550 | 42550 | 42600 | 42500 | 2437 |
| 413 | 20241211 | 121400 | 67196924450 | 42500 | 42500 | 42550 | 42450 | 886 |
| 414 | 20241211 | 121300 | 67159251400 | 42450 | 42500 | 42500 | 42450 | 756 |
| 415 | 20241211 | 121200 | 67127137300 | 42550 | 42500 | 42550 | 42450 | 1271 |
| 416 | 20241211 | 121100 | 67073140300 | 42450 | 42450 | 42500 | 42400 | 452 |
| 417 | 20241211 | 121000 | 67053952800 | 42450 | 42450 | 42500 | 42450 | 1082 |
| 418 | 20241211 | 120900 | 67008004200 | 42450 | 42500 | 42550 | 42400 | 747 |
| 419 | 20241211 | 120800 | 66976273050 | 42500 | 42400 | 42500 | 42350 | 2129 |
| 420 | 20241211 | 120700 | 66885989200 | 42400 | 42450 | 42550 | 42400 | 1806 |
| 421 | 20241211 | 120600 | 66809315650 | 42450 | 42400 | 42500 | 42400 | 597 |
| 422 | 20241211 | 120500 | 66783973200 | 42400 | 42400 | 42450 | 42400 | 1687 |
| 423 | 20241211 | 120400 | 66712425700 | 42450 | 42450 | 42450 | 42400 | 1231 |
| 424 | 20241211 | 120300 | 66660192350 | 42450 | 42550 | 42550 | 42450 | 4754 |
| 425 | 20241211 | 120200 | 66458074200 | 42600 | 42600 | 42650 | 42550 | 547 |
| 426 | 20241211 | 120100 | 66434783950 | 42600 | 42600 | 42650 | 42550 | 1396 |
| 427 | 20241211 | 120000 | 66375276950 | 42600 | 42650 | 42700 | 42600 | 1409 |
| 428 | 20241211 | 115900 | 66315189150 | 42700 | 42600 | 42700 | 42600 | 1384 |
| 429 | 20241211 | 115800 | 66256151050 | 42600 | 42600 | 42650 | 42600 | 2954 |
| 430 | 20241211 | 115700 | 66130199750 | 42600 | 42600 | 42650 | 42600 | 958 |
| 431 | 20241211 | 115600 | 66089364500 | 42650 | 42550 | 42650 | 42550 | 977 |
| 432 | 20241211 | 115500 | 66047747650 | 42600 | 42650 | 42650 | 42550 | 680 |
| 433 | 20241211 | 115400 | 66018775550 | 42650 | 42550 | 42650 | 42550 | 1294 |
| 434 | 20241211 | 115300 | 65963649050 | 42600 | 42600 | 42650 | 42550 | 1041 |
| 435 | 20241211 | 115200 | 65919300000 | 42650 | 42550 | 42650 | 42550 | 706 |
| 436 | 20241211 | 115100 | 65889237300 | 42600 | 42650 | 42700 | 42550 | 992 |
| 437 | 20241211 | 115000 | 65846943600 | 42650 | 42650 | 42700 | 42650 | 1569 |
| 438 | 20241211 | 114900 | 65779992050 | 42700 | 42550 | 42700 | 42550 | 4252 |
| 439 | 20241211 | 114800 | 65598675900 | 42550 | 42650 | 42650 | 42550 | 2164 |
| 440 | 20241211 | 114700 | 65506520750 | 42600 | 42550 | 42600 | 42550 | 1364 |
| 441 | 20241211 | 114600 | 65448448200 | 42550 | 42550 | 42600 | 42550 | 755 |
| 442 | 20241211 | 114500 | 65416304600 | 42600 | 42550 | 42600 | 42550 | 1037 |
| 443 | 20241211 | 114400 | 65372143500 | 42550 | 42550 | 42650 | 42550 | 1054 |
| 444 | 20241211 | 114300 | 65327278850 | 42500 | 42550 | 42600 | 42500 | 1814 |
| 445 | 20241211 | 114200 | 65250122700 | 42550 | 42550 | 42650 | 42550 | 1263 |
| 446 | 20241211 | 114100 | 65196287200 | 42550 | 42600 | 42650 | 42550 | 1236 |
| 447 | 20241211 | 114000 | 65143617650 | 42600 | 42600 | 42650 | 42550 | 950 |
| 448 | 20241211 | 113900 | 65103141450 | 42600 | 42600 | 42650 | 42550 | 1686 |
| 449 | 20241211 | 113800 | 65031322850 | 42600 | 42550 | 42600 | 42550 | 482 |
| 450 | 20241211 | 113700 | 65010800500 | 42550 | 42600 | 42650 | 42550 | 1311 |
| 451 | 20241211 | 113600 | 64954971150 | 42550 | 42600 | 42650 | 42550 | 1612 |
| 452 | 20241211 | 113500 | 64886318500 | 42650 | 42600 | 42700 | 42600 | 2172 |
| 453 | 20241211 | 113400 | 64793691600 | 42600 | 42650 | 42650 | 42550 | 985 |
| 454 | 20241211 | 113300 | 64751727150 | 42600 | 42600 | 42700 | 42550 | 1251 |
| 455 | 20241211 | 113200 | 64698395300 | 42600 | 42650 | 42700 | 42550 | 3715 |
| 456 | 20241211 | 113100 | 64540035750 | 42650 | 42650 | 42700 | 42650 | 1861 |
| 457 | 20241211 | 113000 | 64460589700 | 42700 | 42600 | 42700 | 42550 | 3443 |
| 458 | 20241211 | 112900 | 64313828600 | 42600 | 42500 | 42600 | 42500 | 2079 |
| 459 | 20241211 | 112800 | 64225395450 | 42550 | 42550 | 42550 | 42500 | 1394 |
| 460 | 20241211 | 112700 | 64166113350 | 42500 | 42450 | 42550 | 42450 | 1278 |
| 461 | 20241211 | 112600 | 64111815450 | 42450 | 42450 | 42500 | 42400 | 1815 |
| 462 | 20241211 | 112500 | 64034744550 | 42450 | 42450 | 42500 | 42450 | 2943 |
| 463 | 20241211 | 112400 | 63909756700 | 42500 | 42450 | 42500 | 42400 | 1909 |
| 464 | 20241211 | 112300 | 63828671100 | 42450 | 42150 | 42450 | 42150 | 5589 |
| 465 | 20241211 | 112200 | 63592353700 | 42200 | 42150 | 42200 | 42150 | 4997 |
| 466 | 20241211 | 112100 | 63381677350 | 42150 | 42200 | 42250 | 42150 | 4034 |
| 467 | 20241211 | 112000 | 63211573700 | 42200 | 42150 | 42200 | 42150 | 2147 |
| 468 | 20241211 | 111900 | 63121042000 | 42150 | 42200 | 42250 | 42150 | 4111 |
| 469 | 20241211 | 111800 | 62947576900 | 42200 | 42250 | 42300 | 42200 | 2106 |
| 470 | 20241211 | 111700 | 62858624650 | 42250 | 42250 | 42300 | 42200 | 1809 |
| 471 | 20241211 | 111600 | 62782238950 | 42200 | 42250 | 42300 | 42200 | 1357 |
| 472 | 20241211 | 111500 | 62724925950 | 42250 | 42250 | 42350 | 42250 | 2052 |
| 473 | 20241211 | 111400 | 62638161100 | 42250 | 42250 | 42300 | 42250 | 1696 |
| 474 | 20241211 | 111300 | 62566488750 | 42250 | 42200 | 42300 | 42150 | 3153 |
| 475 | 20241211 | 111200 | 62433406550 | 42200 | 42200 | 42250 | 42100 | 9103 |
| 476 | 20241211 | 111100 | 62049715900 | 42200 | 42250 | 42300 | 42200 | 5764 |
| 477 | 20241211 | 111000 | 61806360350 | 42250 | 42350 | 42400 | 42200 | 17656 |
| 478 | 20241211 | 110900 | 61059666200 | 42350 | 42450 | 42500 | 42350 | 4725 |
| 479 | 20241211 | 110800 | 60859271150 | 42500 | 42450 | 42550 | 42450 | 1678 |
| 480 | 20241211 | 110700 | 60787998600 | 42450 | 42450 | 42500 | 42450 | 3150 |
| 481 | 20241211 | 110600 | 60654241800 | 42500 | 42450 | 42500 | 42400 | 6639 |
| 482 | 20241211 | 110500 | 60372433200 | 42450 | 42550 | 42600 | 42450 | 11916 |
| 483 | 20241211 | 110400 | 59865626400 | 42600 | 42600 | 42650 | 42550 | 3111 |
| 484 | 20241211 | 110300 | 59733070650 | 42600 | 42650 | 42700 | 42600 | 1240 |
| 485 | 20241211 | 110200 | 59680174600 | 42650 | 42600 | 42700 | 42550 | 1401 |
| 486 | 20241211 | 110100 | 59620459850 | 42550 | 42600 | 42650 | 42550 | 1732 |
| 487 | 20241211 | 110000 | 59546671550 | 42650 | 42650 | 42700 | 42600 | 1146 |
| 488 | 20241211 | 105900 | 59497784750 | 42650 | 42600 | 42700 | 42550 | 1015 |
| 489 | 20241211 | 105800 | 59454519150 | 42550 | 42550 | 42650 | 42550 | 1051 |
| 490 | 20241211 | 105700 | 59409743500 | 42550 | 42550 | 42600 | 42550 | 1973 |
| 491 | 20241211 | 105600 | 59325728800 | 42600 | 42750 | 42800 | 42550 | 4258 |
| 492 | 20241211 | 105500 | 59144184600 | 42800 | 42800 | 42800 | 42700 | 1358 |
| 493 | 20241211 | 105400 | 59086117150 | 42800 | 42750 | 42800 | 42700 | 1233 |
| 494 | 20241211 | 105300 | 59033401250 | 42750 | 42700 | 42800 | 42700 | 2447 |
| 495 | 20241211 | 105200 | 58928775950 | 42700 | 42650 | 42750 | 42650 | 1064 |
| 496 | 20241211 | 105100 | 58883335000 | 42650 | 42650 | 42750 | 42650 | 1969 |
| 497 | 20241211 | 105000 | 58799292100 | 42650 | 42650 | 42700 | 42650 | 1063 |
| 498 | 20241211 | 104900 | 58753944700 | 42650 | 42700 | 42750 | 42650 | 849 |
| 499 | 20241211 | 104800 | 58717710100 | 42700 | 42650 | 42700 | 42650 | 1098 |
| 500 | 20241211 | 104700 | 58670851100 | 42650 | 42600 | 42700 | 42600 | 1081 |
| 501 | 20241211 | 104600 | 58624751850 | 42600 | 42600 | 42650 | 42550 | 1621 |
| 502 | 20241211 | 104500 | 58555689800 | 42600 | 42600 | 42650 | 42600 | 1314 |
| 503 | 20241211 | 104400 | 58499687950 | 42600 | 42600 | 42650 | 42550 | 2372 |
| 504 | 20241211 | 104300 | 58398619750 | 42650 | 42600 | 42650 | 42600 | 1119 |
| 505 | 20241211 | 104200 | 58350932050 | 42600 | 42700 | 42750 | 42600 | 1748 |
| 506 | 20241211 | 104100 | 58276277000 | 42750 | 42650 | 42750 | 42650 | 3016 |
| 507 | 20241211 | 104000 | 58147492750 | 42650 | 42700 | 42750 | 42650 | 2825 |
| 508 | 20241211 | 103900 | 58026859350 | 42650 | 42800 | 42800 | 42600 | 5735 |
| 509 | 20241211 | 103800 | 57782104000 | 42800 | 42800 | 42850 | 42750 | 1948 |
| 510 | 20241211 | 103700 | 57698710550 | 42750 | 42750 | 42800 | 42750 | 2286 |
| 511 | 20241211 | 103600 | 57600974950 | 42750 | 42700 | 42800 | 42700 | 917 |
| 512 | 20241211 | 103500 | 57561779800 | 42750 | 42700 | 42750 | 42700 | 1553 |
| 513 | 20241211 | 103400 | 57495419950 | 42700 | 42800 | 42800 | 42700 | 1422 |
| 514 | 20241211 | 103300 | 57434663600 | 42700 | 42750 | 42800 | 42600 | 3697 |
| 515 | 20241211 | 103200 | 57276787150 | 42750 | 42700 | 42800 | 42650 | 1113 |
| 516 | 20241211 | 103100 | 57229229500 | 42650 | 42700 | 42800 | 42650 | 1372 |
| 517 | 20241211 | 103000 | 57170592450 | 42700 | 42700 | 42800 | 42650 | 1557 |
| 518 | 20241211 | 102900 | 57104096750 | 42700 | 42650 | 42750 | 42600 | 1863 |
| 519 | 20241211 | 102800 | 57024642150 | 42700 | 42600 | 42700 | 42600 | 1657 |
| 520 | 20241211 | 102700 | 56953984350 | 42600 | 42600 | 42700 | 42600 | 1615 |
| 521 | 20241211 | 102600 | 56885096450 | 42600 | 42650 | 42700 | 42600 | 1294 |
| 522 | 20241211 | 102500 | 56829941000 | 42650 | 42650 | 42750 | 42600 | 1888 |
| 523 | 20241211 | 102400 | 56749415200 | 42700 | 42650 | 42700 | 42550 | 8428 |
| 524 | 20241211 | 102300 | 56390401750 | 42650 | 42800 | 42800 | 42650 | 5331 |
| 525 | 20241211 | 102200 | 56162625900 | 42900 | 42950 | 43000 | 42800 | 12387 |
| 526 | 20241211 | 102100 | 55631297850 | 42900 | 42800 | 42950 | 42800 | 5714 |
| 527 | 20241211 | 102000 | 55386223150 | 42800 | 42750 | 42850 | 42750 | 4762 |
| 528 | 20241211 | 101900 | 55182326850 | 42800 | 42700 | 42800 | 42700 | 2404 |
| 529 | 20241211 | 101800 | 55079523400 | 42700 | 42750 | 42800 | 42700 | 1574 |
| 530 | 20241211 | 101700 | 55012248950 | 42750 | 42700 | 42800 | 42700 | 2088 |
| 531 | 20241211 | 101600 | 54923038200 | 42700 | 42750 | 42800 | 42700 | 4265 |
| 532 | 20241211 | 101500 | 54740740500 | 42700 | 42650 | 42750 | 42650 | 914 |
| 533 | 20241211 | 101400 | 54701696600 | 42650 | 42650 | 42750 | 42600 | 2195 |
| 534 | 20241211 | 101300 | 54608038050 | 42650 | 42600 | 42650 | 42600 | 2383 |
| 535 | 20241211 | 101200 | 54506484550 | 42650 | 42750 | 42800 | 42600 | 6571 |
| 536 | 20241211 | 101100 | 54226042450 | 42750 | 42800 | 42800 | 42750 | 4410 |
| 537 | 20241211 | 101000 | 54037377000 | 42800 | 42700 | 42850 | 42700 | 5582 |
| 538 | 20241211 | 100900 | 53798618500 | 42700 | 42700 | 42800 | 42650 | 3830 |
| 539 | 20241211 | 100800 | 53635035350 | 42750 | 42750 | 42800 | 42650 | 3080 |
| 540 | 20241211 | 100700 | 53503462200 | 42800 | 42600 | 42800 | 42550 | 10912 |
| 541 | 20241211 | 100600 | 53038203400 | 42600 | 42650 | 42700 | 42600 | 1508 |
| 542 | 20241211 | 100500 | 52973862800 | 42650 | 42700 | 42750 | 42650 | 2393 |
| 543 | 20241211 | 100400 | 52871658850 | 42700 | 42500 | 42750 | 42500 | 5690 |
| 544 | 20241211 | 100300 | 52629084200 | 42500 | 42550 | 42650 | 42500 | 6302 |
| 545 | 20241211 | 100200 | 52360875850 | 42550 | 42550 | 42600 | 42500 | 3122 |
| 546 | 20241211 | 100100 | 52228030700 | 42600 | 42550 | 42600 | 42550 | 1674 |
| 547 | 20241211 | 100000 | 52156781700 | 42550 | 42700 | 42700 | 42550 | 5392 |
| 548 | 20241211 | 095900 | 51926954400 | 42700 | 42700 | 42800 | 42650 | 2422 |
| 549 | 20241211 | 095800 | 51823515500 | 42750 | 42550 | 42800 | 42550 | 13395 |
| 550 | 20241211 | 095700 | 51252105100 | 42550 | 42500 | 42600 | 42450 | 2636 |
| 551 | 20241211 | 095600 | 51139969800 | 42550 | 42500 | 42600 | 42400 | 14961 |
| 552 | 20241211 | 095500 | 50504732750 | 42500 | 42700 | 42750 | 42500 | 12925 |
| 553 | 20241211 | 095400 | 49954425300 | 42700 | 42700 | 42800 | 42650 | 7114 |
| 554 | 20241211 | 095300 | 49650361300 | 42750 | 42750 | 42800 | 42700 | 2016 |
| 555 | 20241211 | 095200 | 49564211600 | 42750 | 42750 | 42800 | 42700 | 3116 |
| 556 | 20241211 | 095100 | 49430989150 | 42700 | 42650 | 42750 | 42600 | 4230 |
| 557 | 20241211 | 095000 | 49250424900 | 42650 | 42800 | 42800 | 42650 | 3519 |
| 558 | 20241211 | 094900 | 49100087450 | 42750 | 42750 | 42850 | 42750 | 3386 |
| 559 | 20241211 | 094800 | 48955201650 | 42750 | 42700 | 42850 | 42650 | 7156 |
| 560 | 20241211 | 094700 | 48649226100 | 42650 | 42550 | 42700 | 42500 | 3953 |
| 561 | 20241211 | 094600 | 48480721050 | 42500 | 42450 | 42600 | 42450 | 18489 |
| 562 | 20241211 | 094500 | 47695133900 | 42450 | 42550 | 42550 | 42450 | 12042 |
| 563 | 20241211 | 094400 | 47183321600 | 42550 | 42650 | 42750 | 42500 | 10967 |
| 564 | 20241211 | 094300 | 46716843350 | 42650 | 42600 | 42800 | 42500 | 9698 |
| 565 | 20241211 | 094200 | 46303110150 | 42650 | 42650 | 42750 | 42600 | 8244 |
| 566 | 20241211 | 094100 | 45951448250 | 42650 | 42700 | 42700 | 42650 | 4637 |
| 567 | 20241211 | 094000 | 45753618450 | 42700 | 42750 | 42950 | 42650 | 18536 |
| 568 | 20241211 | 093900 | 44960354700 | 42750 | 42650 | 42800 | 42650 | 6169 |
| 569 | 20241211 | 093800 | 44696938950 | 42700 | 42650 | 42800 | 42600 | 12469 |
| 570 | 20241211 | 093700 | 44164425150 | 42650 | 42650 | 42850 | 42600 | 11516 |
| 571 | 20241211 | 093600 | 43672631600 | 42600 | 42650 | 42750 | 42600 | 7032 |
| 572 | 20241211 | 093500 | 43372766100 | 42700 | 42500 | 42750 | 42500 | 17764 |
| 573 | 20241211 | 093400 | 42616427350 | 42550 | 42500 | 42600 | 42500 | 17273 |
| 574 | 20241211 | 093300 | 41881697750 | 42500 | 42700 | 42900 | 42500 | 23774 |
| 575 | 20241211 | 093200 | 40868317650 | 42700 | 42750 | 42900 | 42650 | 8672 |
| 576 | 20241211 | 093100 | 40497618200 | 42750 | 42900 | 42900 | 42700 | 7610 |
| 577 | 20241211 | 093000 | 40171944400 | 42850 | 43050 | 43100 | 42750 | 17489 |
| 578 | 20241211 | 092900 | 39420791750 | 43050 | 42950 | 43150 | 42900 | 7606 |
| 579 | 20241211 | 092800 | 39093911300 | 42900 | 42800 | 43050 | 42750 | 13278 |
| 580 | 20241211 | 092700 | 38523732850 | 42750 | 42750 | 42850 | 42700 | 8602 |
| 581 | 20241211 | 092600 | 38155732150 | 42800 | 42800 | 42900 | 42650 | 13662 |
| 582 | 20241211 | 092500 | 37571442750 | 42750 | 42950 | 43000 | 42550 | 33043 |
| 583 | 20241211 | 092400 | 36158824200 | 43000 | 43150 | 43200 | 42900 | 46479 |
| 584 | 20241211 | 092300 | 34160811250 | 43150 | 43250 | 43400 | 43150 | 28999 |
| 585 | 20241211 | 092200 | 32906081650 | 43250 | 43500 | 43550 | 43150 | 46546 |
| 586 | 20241211 | 092100 | 30890209000 | 43500 | 43500 | 43500 | 43300 | 43534 |
| 587 | 20241211 | 092000 | 29000266950 | 43500 | 42950 | 43600 | 42900 | 143862 |
| 588 | 20241211 | 091900 | 22769580650 | 42950 | 42800 | 43000 | 42800 | 20440 |
| 589 | 20241211 | 091800 | 21892042400 | 42800 | 42750 | 42850 | 42750 | 6739 |
| 590 | 20241211 | 091700 | 21603503400 | 42750 | 42800 | 42900 | 42600 | 12366 |
| 591 | 20241211 | 091600 | 21074728900 | 42800 | 42650 | 42950 | 42650 | 21406 |
| 592 | 20241211 | 091500 | 20157378700 | 42650 | 42550 | 42750 | 42550 | 14029 |
| 593 | 20241211 | 091400 | 19559469800 | 42550 | 42400 | 42600 | 42350 | 13884 |
| 594 | 20241211 | 091300 | 18969440550 | 42400 | 42700 | 42700 | 42400 | 20769 |
| 595 | 20241211 | 091200 | 18086447000 | 42700 | 42850 | 42850 | 42550 | 8569 |
| 596 | 20241211 | 091100 | 17720604900 | 42800 | 42550 | 42900 | 42550 | 15640 |
| 597 | 20241211 | 091000 | 17052886550 | 42550 | 42800 | 42900 | 42500 | 30390 |
| 598 | 20241211 | 090900 | 15754330700 | 42800 | 42900 | 42950 | 42700 | 25989 |
| 599 | 20241211 | 090800 | 14641534350 | 42900 | 42750 | 43000 | 42600 | 42157 |
| 600 | 20241211 | 090700 | 12834156250 | 42700 | 42450 | 42750 | 42450 | 14452 |
| 601 | 20241211 | 090600 | 12219153300 | 42450 | 42850 | 42850 | 42400 | 29657 |
| 602 | 20241211 | 090500 | 10954431550 | 42800 | 42650 | 42850 | 42400 | 18994 |
| 603 | 20241211 | 090400 | 10144112000 | 42650 | 42400 | 42650 | 42400 | 20890 |
| 604 | 20241211 | 090300 | 9257081250 | 42400 | 42800 | 42900 | 42300 | 44608 |
| 605 | 20241211 | 090200 | 7358328550 | 42750 | 42600 | 42800 | 42550 | 26524 |
| 606 | 20241211 | 090100 | 6226056050 | 42550 | 42450 | 42950 | 42350 | 55205 |
| 607 | 20241211 | 090000 | 3872702200 | 42500 | 42350 | 42550 | 42050 | 90468 |