33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 3 | 20241206 | 190400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20241206 | 190300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20241206 | 190200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20241206 | 190100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20241206 | 190000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20241206 | 185900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20241206 | 185800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20241206 | 185700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20241206 | 185600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20241206 | 185500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20241206 | 185400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20241206 | 185300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20241206 | 185200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20241206 | 185100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20241206 | 185000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20241206 | 184900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20241206 | 184800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20241206 | 184700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20241206 | 184600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20241206 | 184500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20241206 | 184400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20241206 | 184300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20241206 | 184200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20241206 | 184100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20241206 | 184000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20241206 | 183900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20241206 | 183800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20241206 | 183700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20241206 | 183600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20241206 | 183500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 33 | 20241206 | 183400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20241206 | 183300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20241206 | 183200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20241206 | 183100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20241206 | 183000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20241206 | 182900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20241206 | 182800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20241206 | 182700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20241206 | 182600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20241206 | 182500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20241206 | 182400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20241206 | 182300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20241206 | 182200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20241206 | 182100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20241206 | 182000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20241206 | 181900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20241206 | 181800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20241206 | 181700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20241206 | 181600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20241206 | 181500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20241206 | 181400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20241206 | 181300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20241206 | 181200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20241206 | 181100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20241206 | 181000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20241206 | 180900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20241206 | 180800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20241206 | 180700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20241206 | 180600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20241206 | 180500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 63 | 20241206 | 180400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20241206 | 180300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20241206 | 180200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20241206 | 180100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20241206 | 180000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20241206 | 175900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20241206 | 175800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20241206 | 175700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20241206 | 175600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20241206 | 175500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20241206 | 175400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20241206 | 175300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20241206 | 175200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20241206 | 175100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20241206 | 175000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20241206 | 174900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20241206 | 174800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20241206 | 174700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20241206 | 174600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20241206 | 174500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20241206 | 174400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20241206 | 174300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20241206 | 174200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20241206 | 174100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20241206 | 174000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20241206 | 173900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20241206 | 173800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20241206 | 173700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20241206 | 173600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20241206 | 173500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 93 | 20241206 | 173400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20241206 | 173300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20241206 | 173200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20241206 | 173100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20241206 | 173000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20241206 | 172900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20241206 | 172800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20241206 | 172700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20241206 | 172600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20241206 | 172500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20241206 | 172400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20241206 | 172300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20241206 | 172200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20241206 | 172100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20241206 | 172000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20241206 | 171900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20241206 | 171800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20241206 | 171700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20241206 | 171600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20241206 | 171500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20241206 | 171400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20241206 | 171300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20241206 | 171200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20241206 | 171100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20241206 | 171000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20241206 | 170900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20241206 | 170800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20241206 | 170700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20241206 | 170600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20241206 | 170500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 123 | 20241206 | 170400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20241206 | 170300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20241206 | 170200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20241206 | 170100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20241206 | 170000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20241206 | 165900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20241206 | 165800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20241206 | 165700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20241206 | 165600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20241206 | 165500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20241206 | 165400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20241206 | 165300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20241206 | 165200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20241206 | 165100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20241206 | 165000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20241206 | 164900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20241206 | 164800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20241206 | 164700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20241206 | 164600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20241206 | 164500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20241206 | 164400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20241206 | 164300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20241206 | 164200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20241206 | 164100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20241206 | 164000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20241206 | 163900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20241206 | 163800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20241206 | 163700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20241206 | 163600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20241206 | 163500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 153 | 20241206 | 163400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20241206 | 163300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20241206 | 163200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20241206 | 163100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20241206 | 163000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20241206 | 162900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20241206 | 162800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20241206 | 162700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20241206 | 162600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20241206 | 162500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20241206 | 162400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20241206 | 162300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20241206 | 162200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20241206 | 162100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20241206 | 162000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20241206 | 161900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20241206 | 161800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20241206 | 161700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20241206 | 161600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20241206 | 161500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20241206 | 161400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20241206 | 161300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20241206 | 161200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20241206 | 161100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20241206 | 161000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20241206 | 160900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20241206 | 160800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20241206 | 160700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20241206 | 160600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20241206 | 160500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 183 | 20241206 | 160400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20241206 | 160300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20241206 | 160200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20241206 | 160100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20241206 | 160000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20241206 | 155900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20241206 | 155800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20241206 | 155700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20241206 | 155600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20241206 | 155500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20241206 | 155400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20241206 | 155300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20241206 | 155200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20241206 | 155100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20241206 | 155000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20241206 | 154900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20241206 | 154800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20241206 | 154700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20241206 | 154600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20241206 | 154500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20241206 | 154400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20241206 | 154300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20241206 | 154200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20241206 | 154100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20241206 | 154000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20241206 | 153900 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20241206 | 153800 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20241206 | 153700 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20241206 | 153600 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20241206 | 153500 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 213 | 20241206 | 153400 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20241206 | 153300 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20241206 | 153200 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20241206 | 153100 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20241206 | 153000 | 72844261100 | 36750 | 36750 | 36750 | 36750 | 11521 |
| 218 | 20241206 | 152900 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20241206 | 152800 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20241206 | 152700 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20241206 | 152600 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20241206 | 152500 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20241206 | 152400 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20241206 | 152300 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20241206 | 152200 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20241206 | 152100 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20241206 | 152000 | 72420864350 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20241206 | 151900 | 72420864350 | 36850 | 36900 | 36900 | 36750 | 5326 |
| 229 | 20241206 | 151800 | 72224825100 | 36900 | 36900 | 36900 | 36800 | 2440 |
| 230 | 20241206 | 151700 | 72134888800 | 36900 | 36850 | 36900 | 36850 | 1640 |
| 231 | 20241206 | 151600 | 72074421050 | 36850 | 36900 | 36900 | 36800 | 2393 |
| 232 | 20241206 | 151500 | 71986209400 | 36850 | 36550 | 36900 | 36550 | 4600 |
| 233 | 20241206 | 151400 | 71817169200 | 36550 | 36800 | 36850 | 36450 | 11000 |
| 234 | 20241206 | 151300 | 71414107500 | 36800 | 37050 | 37100 | 36800 | 7123 |
| 235 | 20241206 | 151200 | 71151055750 | 37000 | 37150 | 37150 | 37000 | 4234 |
| 236 | 20241206 | 151100 | 70993987600 | 37200 | 37200 | 37300 | 37000 | 7361 |
| 237 | 20241206 | 151000 | 70720576650 | 37150 | 37350 | 37450 | 37100 | 14506 |
| 238 | 20241206 | 150900 | 70180098650 | 37350 | 37600 | 37600 | 37300 | 8800 |
| 239 | 20241206 | 150800 | 69850767700 | 37550 | 37600 | 37700 | 37550 | 15850 |
| 240 | 20241206 | 150700 | 69254267850 | 37600 | 37500 | 37600 | 37350 | 10591 |
| 241 | 20241206 | 150600 | 68856706850 | 37500 | 37400 | 37500 | 37400 | 4937 |
| 242 | 20241206 | 150500 | 68671700450 | 37400 | 37450 | 37450 | 37400 | 5045 |
| 243 | 20241206 | 150400 | 68482820900 | 37450 | 37400 | 37450 | 37400 | 4600 |
| 244 | 20241206 | 150300 | 68310581900 | 37450 | 37350 | 37450 | 37350 | 6748 |
| 245 | 20241206 | 150200 | 68058199700 | 37400 | 37400 | 37450 | 37350 | 3796 |
| 246 | 20241206 | 150100 | 67916236650 | 37400 | 37350 | 37400 | 37300 | 4615 |
| 247 | 20241206 | 150000 | 67743765700 | 37350 | 37400 | 37400 | 37250 | 4309 |
| 248 | 20241206 | 145900 | 67582967000 | 37400 | 37150 | 37400 | 37100 | 19575 |
| 249 | 20241206 | 145800 | 66854206900 | 37150 | 37100 | 37150 | 37100 | 3544 |
| 250 | 20241206 | 145700 | 66722555850 | 37100 | 37100 | 37150 | 37100 | 1653 |
| 251 | 20241206 | 145600 | 66661172150 | 37100 | 37100 | 37150 | 37050 | 2241 |
| 252 | 20241206 | 145500 | 66578021850 | 37100 | 37150 | 37150 | 37050 | 4412 |
| 253 | 20241206 | 145400 | 66414340550 | 37150 | 37050 | 37200 | 37050 | 2761 |
| 254 | 20241206 | 145300 | 66311809250 | 37050 | 37100 | 37200 | 37050 | 3596 |
| 255 | 20241206 | 145200 | 66178252400 | 37100 | 37000 | 37100 | 36950 | 2393 |
| 256 | 20241206 | 145100 | 66089661650 | 37000 | 36950 | 37000 | 36900 | 2646 |
| 257 | 20241206 | 145000 | 65991802600 | 37000 | 36900 | 37000 | 36850 | 1806 |
| 258 | 20241206 | 144900 | 65925144950 | 36900 | 37000 | 37000 | 36750 | 14097 |
| 259 | 20241206 | 144800 | 65405941000 | 36950 | 37100 | 37100 | 36950 | 7149 |
| 260 | 20241206 | 144700 | 65141270300 | 37100 | 37000 | 37150 | 37000 | 3959 |
| 261 | 20241206 | 144600 | 64994626250 | 37000 | 37250 | 37300 | 37000 | 9598 |
| 262 | 20241206 | 144500 | 64638314750 | 37250 | 37400 | 37450 | 37150 | 9257 |
| 263 | 20241206 | 144400 | 64292887800 | 37350 | 37350 | 37450 | 37300 | 8573 |
| 264 | 20241206 | 144300 | 63972527900 | 37350 | 37250 | 37350 | 37250 | 2680 |
| 265 | 20241206 | 144200 | 63872522100 | 37250 | 37350 | 37350 | 37150 | 5051 |
| 266 | 20241206 | 144100 | 63684305800 | 37350 | 37200 | 37350 | 37150 | 2906 |
| 267 | 20241206 | 144000 | 63575936550 | 37200 | 37200 | 37200 | 37150 | 2214 |
| 268 | 20241206 | 143900 | 63493639250 | 37200 | 37250 | 37250 | 37150 | 3489 |
| 269 | 20241206 | 143800 | 63363902950 | 37200 | 37300 | 37300 | 37150 | 5870 |
| 270 | 20241206 | 143700 | 63145426650 | 37250 | 37300 | 37350 | 37250 | 5566 |
| 271 | 20241206 | 143600 | 62937846000 | 37300 | 37350 | 37350 | 37250 | 2734 |
| 272 | 20241206 | 143500 | 62835820050 | 37300 | 37300 | 37350 | 37250 | 4970 |
| 273 | 20241206 | 143400 | 62650495000 | 37300 | 37250 | 37350 | 37200 | 15519 |
| 274 | 20241206 | 143300 | 62071830300 | 37200 | 37150 | 37250 | 37100 | 3970 |
| 275 | 20241206 | 143200 | 61924067800 | 37100 | 37300 | 37300 | 37050 | 7199 |
| 276 | 20241206 | 143100 | 61656434850 | 37250 | 37250 | 37300 | 37050 | 6735 |
| 277 | 20241206 | 143000 | 61405977200 | 37250 | 37350 | 37400 | 37200 | 10596 |
| 278 | 20241206 | 142900 | 61010966250 | 37400 | 37500 | 37500 | 37350 | 8081 |
| 279 | 20241206 | 142800 | 60708460100 | 37500 | 37400 | 37550 | 37400 | 13632 |
| 280 | 20241206 | 142700 | 60197410900 | 37450 | 37450 | 37500 | 37400 | 7367 |
| 281 | 20241206 | 142600 | 59921504350 | 37450 | 37250 | 37500 | 37200 | 12270 |
| 282 | 20241206 | 142500 | 59463032200 | 37200 | 37150 | 37250 | 37150 | 2998 |
| 283 | 20241206 | 142400 | 59351428950 | 37150 | 37250 | 37300 | 37100 | 9306 |
| 284 | 20241206 | 142300 | 59004907350 | 37250 | 37050 | 37250 | 37050 | 6637 |
| 285 | 20241206 | 142200 | 58758421050 | 37050 | 37050 | 37100 | 37000 | 2211 |
| 286 | 20241206 | 142100 | 58676483650 | 37050 | 37050 | 37100 | 36950 | 3923 |
| 287 | 20241206 | 142000 | 58531233450 | 37050 | 36900 | 37050 | 36900 | 6783 |
| 288 | 20241206 | 141900 | 58280310250 | 36900 | 36900 | 36950 | 36850 | 7738 |
| 289 | 20241206 | 141800 | 57994616850 | 36900 | 36900 | 36900 | 36800 | 3388 |
| 290 | 20241206 | 141700 | 57869727100 | 36900 | 36700 | 36900 | 36650 | 7658 |
| 291 | 20241206 | 141600 | 57588321100 | 36700 | 36650 | 36700 | 36600 | 2206 |
| 292 | 20241206 | 141500 | 57507427150 | 36650 | 36650 | 36650 | 36600 | 1956 |
| 293 | 20241206 | 141400 | 57435796450 | 36600 | 36650 | 36650 | 36600 | 1458 |
| 294 | 20241206 | 141300 | 57382380750 | 36650 | 36650 | 36650 | 36600 | 1765 |
| 295 | 20241206 | 141200 | 57317753650 | 36650 | 36650 | 36700 | 36600 | 6490 |
| 296 | 20241206 | 141100 | 57079945450 | 36700 | 36650 | 36700 | 36600 | 2219 |
| 297 | 20241206 | 141000 | 56998563600 | 36600 | 36600 | 36650 | 36600 | 1528 |
| 298 | 20241206 | 140900 | 56942585550 | 36650 | 36650 | 36700 | 36550 | 3302 |
| 299 | 20241206 | 140800 | 56821563050 | 36650 | 36550 | 36650 | 36550 | 982 |
| 300 | 20241206 | 140700 | 56785601450 | 36600 | 36650 | 36700 | 36550 | 1519 |
| 301 | 20241206 | 140600 | 56729993100 | 36600 | 36600 | 36650 | 36550 | 826 |
| 302 | 20241206 | 140500 | 56699776300 | 36600 | 36500 | 36600 | 36450 | 948 |
| 303 | 20241206 | 140400 | 56665183450 | 36500 | 36550 | 36550 | 36400 | 1643 |
| 304 | 20241206 | 140300 | 56605284750 | 36550 | 36650 | 36650 | 36500 | 1516 |
| 305 | 20241206 | 140200 | 56549884850 | 36650 | 36600 | 36700 | 36550 | 589 |
| 306 | 20241206 | 140100 | 56528323450 | 36550 | 36650 | 36700 | 36550 | 966 |
| 307 | 20241206 | 140000 | 56492965400 | 36700 | 36800 | 36800 | 36650 | 2228 |
| 308 | 20241206 | 135900 | 56411104550 | 36800 | 36750 | 36800 | 36650 | 2660 |
| 309 | 20241206 | 135800 | 56313345350 | 36700 | 36550 | 36700 | 36550 | 2351 |
| 310 | 20241206 | 135700 | 56227161450 | 36550 | 36500 | 36600 | 36450 | 1701 |
| 311 | 20241206 | 135600 | 56165032450 | 36500 | 36600 | 36600 | 36500 | 907 |
| 312 | 20241206 | 135500 | 56131910450 | 36600 | 36500 | 36600 | 36400 | 804 |
| 313 | 20241206 | 135400 | 56102572000 | 36450 | 36500 | 36500 | 36400 | 841 |
| 314 | 20241206 | 135300 | 56071928500 | 36500 | 36600 | 36650 | 36450 | 1782 |
| 315 | 20241206 | 135200 | 56006848250 | 36600 | 36700 | 36700 | 36550 | 1242 |
| 316 | 20241206 | 135100 | 55961346350 | 36700 | 36600 | 36700 | 36600 | 740 |
| 317 | 20241206 | 135000 | 55934225950 | 36600 | 36600 | 36700 | 36600 | 898 |
| 318 | 20241206 | 134900 | 55901332850 | 36550 | 36700 | 36700 | 36550 | 1229 |
| 319 | 20241206 | 134800 | 55856307550 | 36700 | 36700 | 36750 | 36600 | 4864 |
| 320 | 20241206 | 134700 | 55677823650 | 36650 | 36600 | 36750 | 36550 | 3169 |
| 321 | 20241206 | 134600 | 55561595750 | 36550 | 36350 | 36600 | 36350 | 2641 |
| 322 | 20241206 | 134500 | 55465418850 | 36350 | 36450 | 36550 | 36350 | 1847 |
| 323 | 20241206 | 134400 | 55398170700 | 36400 | 36450 | 36450 | 36400 | 442 |
| 324 | 20241206 | 134300 | 55382076100 | 36400 | 36600 | 36650 | 36400 | 2221 |
| 325 | 20241206 | 134200 | 55300997700 | 36600 | 36600 | 36650 | 36500 | 558 |
| 326 | 20241206 | 134100 | 55280571100 | 36600 | 36450 | 36700 | 36450 | 3148 |
| 327 | 20241206 | 134000 | 55165353000 | 36400 | 36350 | 36500 | 36350 | 815 |
| 328 | 20241206 | 133900 | 55135692800 | 36400 | 36450 | 36500 | 36350 | 1669 |
| 329 | 20241206 | 133800 | 55074896100 | 36500 | 36500 | 36550 | 36450 | 1584 |
| 330 | 20241206 | 133700 | 55017096200 | 36450 | 36550 | 36550 | 36450 | 1160 |
| 331 | 20241206 | 133600 | 54974769750 | 36550 | 36600 | 36650 | 36450 | 2021 |
| 332 | 20241206 | 133500 | 54900849150 | 36600 | 36550 | 36600 | 36500 | 688 |
| 333 | 20241206 | 133400 | 54875696850 | 36550 | 36500 | 36600 | 36500 | 1014 |
| 334 | 20241206 | 133300 | 54838630650 | 36550 | 36550 | 36550 | 36450 | 1654 |
| 335 | 20241206 | 133200 | 54778254650 | 36500 | 36400 | 36500 | 36350 | 5871 |
| 336 | 20241206 | 133100 | 54564383150 | 36400 | 36250 | 36400 | 36200 | 2166 |
| 337 | 20241206 | 133000 | 54485712350 | 36250 | 36250 | 36250 | 36200 | 417 |
| 338 | 20241206 | 132900 | 54470597950 | 36200 | 36200 | 36250 | 36200 | 1279 |
| 339 | 20241206 | 132800 | 54424261000 | 36250 | 36250 | 36250 | 36200 | 616 |
| 340 | 20241206 | 132700 | 54401945150 | 36300 | 36250 | 36300 | 36250 | 388 |
| 341 | 20241206 | 132600 | 54387878900 | 36200 | 36200 | 36250 | 36150 | 1958 |
| 342 | 20241206 | 132500 | 54316993150 | 36200 | 36150 | 36200 | 36100 | 2769 |
| 343 | 20241206 | 132400 | 54217008250 | 36200 | 36200 | 36200 | 36100 | 1833 |
| 344 | 20241206 | 132300 | 54150742500 | 36200 | 36200 | 36250 | 36150 | 1703 |
| 345 | 20241206 | 132200 | 54089109000 | 36200 | 36300 | 36300 | 36200 | 1729 |
| 346 | 20241206 | 132100 | 54026469550 | 36300 | 36300 | 36300 | 36250 | 305 |
| 347 | 20241206 | 132000 | 54015399450 | 36250 | 36200 | 36300 | 36200 | 314 |
| 348 | 20241206 | 131900 | 54004015650 | 36200 | 36350 | 36400 | 36200 | 1091 |
| 349 | 20241206 | 131800 | 53964427850 | 36350 | 36400 | 36400 | 36250 | 527 |
| 350 | 20241206 | 131700 | 53945282750 | 36350 | 36400 | 36400 | 36350 | 238 |
| 351 | 20241206 | 131600 | 53936626800 | 36300 | 36450 | 36450 | 36300 | 1950 |
| 352 | 20241206 | 131500 | 53865736050 | 36450 | 36400 | 36450 | 36350 | 1028 |
| 353 | 20241206 | 131400 | 53828311050 | 36400 | 36350 | 36400 | 36350 | 423 |
| 354 | 20241206 | 131300 | 53812921600 | 36350 | 36350 | 36400 | 36350 | 618 |
| 355 | 20241206 | 131200 | 53790439850 | 36300 | 36300 | 36400 | 36250 | 949 |
| 356 | 20241206 | 131100 | 53755991100 | 36250 | 36400 | 36400 | 36250 | 1497 |
| 357 | 20241206 | 131000 | 53701617650 | 36350 | 36500 | 36550 | 36350 | 527 |
| 358 | 20241206 | 130900 | 53682406550 | 36550 | 36450 | 36550 | 36450 | 1715 |
| 359 | 20241206 | 130800 | 53619812200 | 36400 | 36400 | 36450 | 36350 | 547 |
| 360 | 20241206 | 130700 | 53599898550 | 36450 | 36550 | 36550 | 36450 | 845 |
| 361 | 20241206 | 130600 | 53569082150 | 36600 | 36600 | 36600 | 36500 | 1408 |
| 362 | 20241206 | 130500 | 53517615050 | 36600 | 36600 | 36700 | 36550 | 1546 |
| 363 | 20241206 | 130400 | 53460967650 | 36600 | 36550 | 36650 | 36550 | 4826 |
| 364 | 20241206 | 130300 | 53284348600 | 36550 | 36450 | 36550 | 36250 | 3067 |
| 365 | 20241206 | 130200 | 53172506250 | 36450 | 36400 | 36500 | 36250 | 2056 |
| 366 | 20241206 | 130100 | 53097680550 | 36450 | 36350 | 36450 | 36250 | 2605 |
| 367 | 20241206 | 130000 | 53002882100 | 36400 | 36350 | 36400 | 36250 | 1835 |
| 368 | 20241206 | 125900 | 52936214750 | 36350 | 36350 | 36350 | 36150 | 3489 |
| 369 | 20241206 | 125800 | 52809770400 | 36350 | 36450 | 36450 | 36350 | 842 |
| 370 | 20241206 | 125700 | 52779125700 | 36450 | 36500 | 36500 | 36400 | 380 |
| 371 | 20241206 | 125600 | 52765272100 | 36500 | 36400 | 36550 | 36400 | 1631 |
| 372 | 20241206 | 125500 | 52705759050 | 36450 | 36500 | 36500 | 36400 | 673 |
| 373 | 20241206 | 125400 | 52681227950 | 36500 | 36350 | 36500 | 36250 | 2750 |
| 374 | 20241206 | 125300 | 52581214750 | 36250 | 36450 | 36450 | 36250 | 5477 |
| 375 | 20241206 | 125200 | 52382264350 | 36450 | 36500 | 36500 | 36450 | 1596 |
| 376 | 20241206 | 125100 | 52324064650 | 36550 | 36500 | 36550 | 36500 | 742 |
| 377 | 20241206 | 125000 | 52296968300 | 36500 | 36550 | 36600 | 36500 | 456 |
| 378 | 20241206 | 124900 | 52280314650 | 36600 | 36500 | 36600 | 36500 | 364 |
| 379 | 20241206 | 124800 | 52267014100 | 36500 | 36500 | 36600 | 36450 | 675 |
| 380 | 20241206 | 124700 | 52242367200 | 36550 | 36600 | 36600 | 36500 | 424 |
| 381 | 20241206 | 124600 | 52226877000 | 36600 | 36600 | 36650 | 36550 | 192 |
| 382 | 20241206 | 124500 | 52219849900 | 36600 | 36650 | 36700 | 36600 | 376 |
| 383 | 20241206 | 124400 | 52206073700 | 36550 | 36550 | 36600 | 36550 | 720 |
| 384 | 20241206 | 124300 | 52179737450 | 36500 | 36500 | 36550 | 36450 | 3548 |
| 385 | 20241206 | 124200 | 52050298100 | 36500 | 36500 | 36650 | 36500 | 2918 |
| 386 | 20241206 | 124100 | 51943761300 | 36550 | 36650 | 36750 | 36550 | 3235 |
| 387 | 20241206 | 124000 | 51825376850 | 36700 | 36700 | 36750 | 36650 | 411 |
| 388 | 20241206 | 123900 | 51810297300 | 36700 | 36750 | 36750 | 36650 | 709 |
| 389 | 20241206 | 123800 | 51784277500 | 36750 | 36750 | 36750 | 36650 | 692 |
| 390 | 20241206 | 123700 | 51758875150 | 36700 | 36650 | 36700 | 36600 | 633 |
| 391 | 20241206 | 123600 | 51735684450 | 36600 | 36650 | 36700 | 36600 | 670 |
| 392 | 20241206 | 123500 | 51711129250 | 36700 | 36750 | 36750 | 36650 | 1129 |
| 393 | 20241206 | 123400 | 51669702900 | 36750 | 36800 | 36850 | 36700 | 1061 |
| 394 | 20241206 | 123300 | 51630709300 | 36800 | 36750 | 36850 | 36700 | 2073 |
| 395 | 20241206 | 123200 | 51554493700 | 36700 | 36650 | 36750 | 36650 | 466 |
| 396 | 20241206 | 123100 | 51537386950 | 36700 | 36700 | 36700 | 36600 | 257 |
| 397 | 20241206 | 123000 | 51527960750 | 36650 | 36700 | 36750 | 36600 | 701 |
| 398 | 20241206 | 122900 | 51502270750 | 36700 | 36750 | 36800 | 36650 | 812 |
| 399 | 20241206 | 122800 | 51472443700 | 36750 | 36850 | 36850 | 36750 | 618 |
| 400 | 20241206 | 122700 | 51449693450 | 36750 | 36750 | 36750 | 36600 | 4021 |
| 401 | 20241206 | 122600 | 51302242350 | 36700 | 36650 | 36750 | 36600 | 1964 |
| 402 | 20241206 | 122500 | 51230208400 | 36600 | 36650 | 36650 | 36550 | 1929 |
| 403 | 20241206 | 122400 | 51159631650 | 36600 | 36650 | 36700 | 36600 | 959 |
| 404 | 20241206 | 122300 | 51124486300 | 36650 | 36650 | 36700 | 36650 | 1256 |
| 405 | 20241206 | 122200 | 51078429050 | 36650 | 36800 | 36800 | 36650 | 2331 |
| 406 | 20241206 | 122100 | 50992867300 | 36800 | 36900 | 36950 | 36800 | 3522 |
| 407 | 20241206 | 122000 | 50863089400 | 36950 | 37000 | 37000 | 36900 | 375 |
| 408 | 20241206 | 121900 | 50849241600 | 37000 | 37000 | 37000 | 36900 | 2175 |
| 409 | 20241206 | 121800 | 50768883150 | 36950 | 36950 | 37000 | 36900 | 1040 |
| 410 | 20241206 | 121700 | 50730431200 | 36900 | 36900 | 37000 | 36900 | 1504 |
| 411 | 20241206 | 121600 | 50674883050 | 36900 | 36850 | 36950 | 36850 | 1305 |
| 412 | 20241206 | 121500 | 50626757550 | 36850 | 36750 | 36900 | 36700 | 3633 |
| 413 | 20241206 | 121400 | 50492888550 | 36750 | 36650 | 36800 | 36650 | 1160 |
| 414 | 20241206 | 121300 | 50450268100 | 36700 | 36600 | 36700 | 36600 | 709 |
| 415 | 20241206 | 121200 | 50424285800 | 36600 | 36700 | 36700 | 36600 | 1906 |
| 416 | 20241206 | 121100 | 50354442150 | 36700 | 36700 | 36700 | 36650 | 3851 |
| 417 | 20241206 | 121000 | 50213243500 | 36700 | 36900 | 36900 | 36700 | 11756 |
| 418 | 20241206 | 120900 | 49781001200 | 36900 | 36900 | 36950 | 36800 | 679 |
| 419 | 20241206 | 120800 | 49755977800 | 36900 | 36850 | 36900 | 36850 | 707 |
| 420 | 20241206 | 120700 | 49729905400 | 36900 | 36850 | 36900 | 36850 | 491 |
| 421 | 20241206 | 120600 | 49711809200 | 36850 | 36850 | 36900 | 36800 | 1944 |
| 422 | 20241206 | 120500 | 49640201900 | 36850 | 36900 | 36900 | 36800 | 1110 |
| 423 | 20241206 | 120400 | 49599316550 | 36850 | 36950 | 36950 | 36800 | 3796 |
| 424 | 20241206 | 120300 | 49459334050 | 36950 | 36950 | 37050 | 36950 | 1066 |
| 425 | 20241206 | 120200 | 49419927400 | 36950 | 37200 | 37200 | 36900 | 9224 |
| 426 | 20241206 | 120100 | 49078462600 | 37200 | 37200 | 37250 | 37150 | 713 |
| 427 | 20241206 | 120000 | 49051937650 | 37250 | 37300 | 37300 | 37200 | 1403 |
| 428 | 20241206 | 115900 | 48999710400 | 37300 | 37300 | 37350 | 37200 | 1743 |
| 429 | 20241206 | 115800 | 48934743000 | 37350 | 37250 | 37350 | 37250 | 2698 |
| 430 | 20241206 | 115700 | 48834104900 | 37300 | 37250 | 37300 | 37150 | 1343 |
| 431 | 20241206 | 115600 | 48784078250 | 37200 | 37250 | 37300 | 37150 | 1043 |
| 432 | 20241206 | 115500 | 48745258800 | 37250 | 37200 | 37250 | 37100 | 1271 |
| 433 | 20241206 | 115400 | 48697965550 | 37150 | 37200 | 37200 | 37100 | 1637 |
| 434 | 20241206 | 115300 | 48637148350 | 37150 | 37100 | 37200 | 37100 | 1147 |
| 435 | 20241206 | 115200 | 48594552600 | 37100 | 36950 | 37150 | 36900 | 2799 |
| 436 | 20241206 | 115100 | 48491032600 | 36950 | 37150 | 37250 | 36950 | 4591 |
| 437 | 20241206 | 115000 | 48320954450 | 37200 | 37350 | 37350 | 37100 | 5087 |
| 438 | 20241206 | 114900 | 48131407500 | 37400 | 37400 | 37400 | 37300 | 4777 |
| 439 | 20241206 | 114800 | 47952902200 | 37350 | 37450 | 37500 | 37350 | 3427 |
| 440 | 20241206 | 114700 | 47824650500 | 37500 | 37300 | 37600 | 37200 | 14697 |
| 441 | 20241206 | 114600 | 47274207850 | 37300 | 37250 | 37300 | 37200 | 2174 |
| 442 | 20241206 | 114500 | 47193183400 | 37300 | 37150 | 37500 | 37100 | 25544 |
| 443 | 20241206 | 114400 | 46238534250 | 37150 | 37100 | 37150 | 37050 | 2067 |
| 444 | 20241206 | 114300 | 46161818850 | 37100 | 37100 | 37150 | 37050 | 1122 |
| 445 | 20241206 | 114200 | 46120188650 | 37150 | 37100 | 37150 | 37100 | 996 |
| 446 | 20241206 | 114100 | 46083221000 | 37100 | 37100 | 37150 | 37050 | 938 |
| 447 | 20241206 | 114000 | 46048440450 | 37100 | 37150 | 37150 | 37000 | 1577 |
| 448 | 20241206 | 113900 | 45989898900 | 37150 | 37150 | 37200 | 37000 | 1432 |
| 449 | 20241206 | 113800 | 45936738900 | 37150 | 37100 | 37150 | 37000 | 1564 |
| 450 | 20241206 | 113700 | 45878655000 | 37100 | 37050 | 37100 | 36950 | 3235 |
| 451 | 20241206 | 113600 | 45758924650 | 37000 | 37000 | 37050 | 36850 | 9074 |
| 452 | 20241206 | 113500 | 45423600700 | 37050 | 37100 | 37100 | 37000 | 4324 |
| 453 | 20241206 | 113400 | 45263445050 | 37200 | 37250 | 37250 | 37100 | 9587 |
| 454 | 20241206 | 113300 | 44906994650 | 37250 | 37150 | 37250 | 37150 | 7572 |
| 455 | 20241206 | 113200 | 44625128800 | 37200 | 37200 | 37250 | 37100 | 4876 |
| 456 | 20241206 | 113100 | 44443872750 | 37200 | 37050 | 37200 | 37000 | 3511 |
| 457 | 20241206 | 113000 | 44313516250 | 37100 | 37100 | 37100 | 37000 | 1675 |
| 458 | 20241206 | 112900 | 44251427300 | 37050 | 37150 | 37200 | 37050 | 5567 |
| 459 | 20241206 | 112800 | 44044614500 | 37150 | 37050 | 37200 | 37000 | 5842 |
| 460 | 20241206 | 112700 | 43827898300 | 37050 | 37050 | 37150 | 37000 | 3550 |
| 461 | 20241206 | 112600 | 43696320850 | 37050 | 37200 | 37200 | 37050 | 8802 |
| 462 | 20241206 | 112500 | 43369451550 | 37200 | 36850 | 37200 | 36850 | 18004 |
| 463 | 20241206 | 112400 | 42702069100 | 36850 | 36700 | 36850 | 36650 | 5431 |
| 464 | 20241206 | 112300 | 42502634500 | 36750 | 36850 | 36850 | 36700 | 6616 |
| 465 | 20241206 | 112200 | 42259134350 | 36800 | 36650 | 36900 | 36600 | 10082 |
| 466 | 20241206 | 112100 | 41888085900 | 36650 | 36550 | 36750 | 36550 | 14914 |
| 467 | 20241206 | 112000 | 41340768800 | 36550 | 36550 | 36650 | 36500 | 11790 |
| 468 | 20241206 | 111900 | 40909161650 | 36550 | 36500 | 36600 | 36450 | 14557 |
| 469 | 20241206 | 111800 | 40377147400 | 36500 | 36300 | 36550 | 36250 | 9005 |
| 470 | 20241206 | 111700 | 40048950650 | 36250 | 36300 | 36350 | 36100 | 6122 |
| 471 | 20241206 | 111600 | 39827231650 | 36250 | 36400 | 36400 | 36200 | 3819 |
| 472 | 20241206 | 111500 | 39688679100 | 36350 | 36450 | 36450 | 36300 | 5985 |
| 473 | 20241206 | 111400 | 39470898600 | 36450 | 36300 | 36450 | 36300 | 11787 |
| 474 | 20241206 | 111300 | 39041665600 | 36300 | 36350 | 36350 | 36200 | 5105 |
| 475 | 20241206 | 111200 | 38856392850 | 36350 | 36300 | 36350 | 36200 | 7871 |
| 476 | 20241206 | 111100 | 38570679400 | 36300 | 36200 | 36300 | 36150 | 10371 |
| 477 | 20241206 | 111000 | 38194626450 | 36150 | 36100 | 36200 | 36050 | 16461 |
| 478 | 20241206 | 110900 | 37599047350 | 36100 | 36150 | 36200 | 36050 | 4963 |
| 479 | 20241206 | 110800 | 37419866100 | 36150 | 36150 | 36250 | 36150 | 3515 |
| 480 | 20241206 | 110700 | 37292682700 | 36150 | 36050 | 36200 | 36000 | 5703 |
| 481 | 20241206 | 110600 | 37086793500 | 36000 | 36000 | 36050 | 35850 | 5109 |
| 482 | 20241206 | 110500 | 36902957900 | 36000 | 36050 | 36050 | 35900 | 2041 |
| 483 | 20241206 | 110400 | 36829578850 | 36000 | 35950 | 36100 | 35950 | 3805 |
| 484 | 20241206 | 110300 | 36692514350 | 36000 | 36000 | 36000 | 35950 | 1714 |
| 485 | 20241206 | 110200 | 36630831550 | 36000 | 35800 | 36000 | 35750 | 19119 |
| 486 | 20241206 | 110100 | 35943506800 | 35850 | 35750 | 35850 | 35750 | 3752 |
| 487 | 20241206 | 110000 | 35809188500 | 35700 | 35700 | 35750 | 35600 | 1392 |
| 488 | 20241206 | 105900 | 35759523350 | 35700 | 35800 | 35800 | 35600 | 1978 |
| 489 | 20241206 | 105800 | 35688912550 | 35750 | 35750 | 35850 | 35750 | 4126 |
| 490 | 20241206 | 105700 | 35541286100 | 35750 | 35550 | 35750 | 35500 | 5806 |
| 491 | 20241206 | 105600 | 35334288950 | 35500 | 35500 | 35550 | 35450 | 2259 |
| 492 | 20241206 | 105500 | 35254105950 | 35500 | 35650 | 35650 | 35450 | 5859 |
| 493 | 20241206 | 105400 | 35045781250 | 35650 | 35550 | 35650 | 35550 | 3970 |
| 494 | 20241206 | 105300 | 34904422700 | 35500 | 35300 | 35600 | 35200 | 22339 |
| 495 | 20241206 | 105200 | 34113789100 | 35300 | 35650 | 35650 | 35300 | 18172 |
| 496 | 20241206 | 105100 | 33469386250 | 35700 | 35700 | 35800 | 35650 | 4789 |
| 497 | 20241206 | 105000 | 33298335100 | 35750 | 35700 | 35750 | 35650 | 8393 |
| 498 | 20241206 | 104900 | 32998665350 | 35700 | 35950 | 35950 | 35600 | 16121 |
| 499 | 20241206 | 104800 | 32421874200 | 35950 | 35950 | 36000 | 35900 | 1877 |
| 500 | 20241206 | 104700 | 32354409500 | 36000 | 36000 | 36050 | 35950 | 3881 |
| 501 | 20241206 | 104600 | 32214819900 | 36050 | 35950 | 36050 | 35900 | 4493 |
| 502 | 20241206 | 104500 | 32053286550 | 35950 | 36200 | 36200 | 35950 | 2340 |
| 503 | 20241206 | 104400 | 31968916300 | 36200 | 36100 | 36250 | 36100 | 2330 |
| 504 | 20241206 | 104300 | 31884602750 | 36150 | 36150 | 36200 | 36050 | 1568 |
| 505 | 20241206 | 104200 | 31827956000 | 36150 | 36150 | 36200 | 36100 | 1237 |
| 506 | 20241206 | 104100 | 31783262150 | 36150 | 36050 | 36150 | 35950 | 4267 |
| 507 | 20241206 | 104000 | 31629577400 | 36100 | 36200 | 36200 | 36050 | 1646 |
| 508 | 20241206 | 103900 | 31570144450 | 36200 | 36300 | 36300 | 36100 | 5006 |
| 509 | 20241206 | 103800 | 31388991550 | 36250 | 36150 | 36250 | 36100 | 3153 |
| 510 | 20241206 | 103700 | 31275016500 | 36100 | 36250 | 36250 | 36100 | 2205 |
| 511 | 20241206 | 103600 | 31195320050 | 36250 | 36300 | 36350 | 36150 | 4533 |
| 512 | 20241206 | 103500 | 31030977350 | 36300 | 36250 | 36450 | 36250 | 12318 |
| 513 | 20241206 | 103400 | 30583300600 | 36250 | 36150 | 36250 | 36150 | 7021 |
| 514 | 20241206 | 103300 | 30328929700 | 36200 | 36150 | 36200 | 36100 | 3953 |
| 515 | 20241206 | 103200 | 30185988050 | 36150 | 36050 | 36200 | 36050 | 4392 |
| 516 | 20241206 | 103100 | 30027331500 | 36050 | 36050 | 36050 | 36000 | 3957 |
| 517 | 20241206 | 103000 | 29884809550 | 36050 | 35950 | 36050 | 35950 | 3881 |
| 518 | 20241206 | 102900 | 29745108300 | 35900 | 35750 | 35900 | 35700 | 4128 |
| 519 | 20241206 | 102800 | 29597139250 | 35700 | 35800 | 35800 | 35700 | 2102 |
| 520 | 20241206 | 102700 | 29522018050 | 35750 | 35800 | 35850 | 35700 | 3363 |
| 521 | 20241206 | 102600 | 29401616200 | 35800 | 35750 | 35800 | 35700 | 1284 |
| 522 | 20241206 | 102500 | 29355721250 | 35750 | 35750 | 35800 | 35750 | 811 |
| 523 | 20241206 | 102400 | 29326705100 | 35650 | 35750 | 35800 | 35650 | 3184 |
| 524 | 20241206 | 102300 | 29212858500 | 35750 | 35750 | 35800 | 35700 | 3183 |
| 525 | 20241206 | 102200 | 29099065750 | 35750 | 35700 | 35800 | 35600 | 3055 |
| 526 | 20241206 | 102100 | 28989955550 | 35700 | 35450 | 35700 | 35400 | 11206 |
| 527 | 20241206 | 102000 | 28592390250 | 35450 | 35500 | 35500 | 35400 | 2398 |
| 528 | 20241206 | 101900 | 28507398900 | 35500 | 35550 | 35550 | 35350 | 6994 |
| 529 | 20241206 | 101800 | 28259457800 | 35600 | 35600 | 35650 | 35500 | 2375 |
| 530 | 20241206 | 101700 | 28175046700 | 35500 | 35700 | 35700 | 35400 | 13853 |
| 531 | 20241206 | 101600 | 27683227700 | 35700 | 35700 | 35800 | 35650 | 1812 |
| 532 | 20241206 | 101500 | 27618544350 | 35700 | 35650 | 35750 | 35650 | 4302 |
| 533 | 20241206 | 101400 | 27465140950 | 35650 | 35750 | 35750 | 35650 | 1310 |
| 534 | 20241206 | 101300 | 27418375100 | 35700 | 35900 | 35900 | 35600 | 6232 |
| 535 | 20241206 | 101200 | 27195831000 | 35850 | 35900 | 35900 | 35800 | 1576 |
| 536 | 20241206 | 101100 | 27139322950 | 35900 | 35800 | 36000 | 35700 | 4020 |
| 537 | 20241206 | 101000 | 26995281250 | 35800 | 35950 | 35950 | 35700 | 4147 |
| 538 | 20241206 | 100900 | 26846879700 | 35950 | 36200 | 36200 | 35800 | 16627 |
| 539 | 20241206 | 100800 | 26249017500 | 36200 | 36100 | 36200 | 36050 | 2375 |
| 540 | 20241206 | 100700 | 26163189600 | 36100 | 36150 | 36200 | 36050 | 2677 |
| 541 | 20241206 | 100600 | 26066397600 | 36150 | 35950 | 36150 | 35900 | 3859 |
| 542 | 20241206 | 100500 | 25927509500 | 35950 | 36100 | 36150 | 35950 | 6451 |
| 543 | 20241206 | 100400 | 25694832600 | 36100 | 36050 | 36300 | 36050 | 11519 |
| 544 | 20241206 | 100300 | 25277811350 | 36100 | 35950 | 36100 | 35900 | 6274 |
| 545 | 20241206 | 100200 | 25051836850 | 35900 | 35750 | 35900 | 35750 | 2941 |
| 546 | 20241206 | 100100 | 24946416750 | 35750 | 35900 | 35950 | 35750 | 4298 |
| 547 | 20241206 | 100000 | 24792489950 | 35850 | 35850 | 35950 | 35800 | 3180 |
| 548 | 20241206 | 095900 | 24678399000 | 35950 | 35950 | 36000 | 35900 | 5649 |
| 549 | 20241206 | 095800 | 24475262350 | 35900 | 35850 | 36050 | 35850 | 11304 |
| 550 | 20241206 | 095700 | 24068562800 | 35900 | 35900 | 35900 | 35800 | 6217 |
| 551 | 20241206 | 095600 | 23845602900 | 35850 | 35800 | 35850 | 35650 | 5305 |
| 552 | 20241206 | 095500 | 23655742700 | 35750 | 35550 | 35800 | 35500 | 3465 |
| 553 | 20241206 | 095400 | 23532231350 | 35550 | 35600 | 35650 | 35500 | 5433 |
| 554 | 20241206 | 095300 | 23338894200 | 35600 | 35600 | 35600 | 35550 | 2143 |
| 555 | 20241206 | 095200 | 23262668250 | 35500 | 35600 | 35650 | 35450 | 1648 |
| 556 | 20241206 | 095100 | 23204075800 | 35500 | 35500 | 35600 | 35350 | 3032 |
| 557 | 20241206 | 095000 | 23096719200 | 35450 | 35350 | 35550 | 35350 | 3119 |
| 558 | 20241206 | 094900 | 22985957650 | 35400 | 35550 | 35600 | 35300 | 5263 |
| 559 | 20241206 | 094800 | 22799362950 | 35500 | 35500 | 35650 | 35400 | 3936 |
| 560 | 20241206 | 094700 | 22659641250 | 35500 | 35800 | 35850 | 35450 | 12156 |
| 561 | 20241206 | 094600 | 22226651700 | 35800 | 35850 | 35850 | 35750 | 1168 |
| 562 | 20241206 | 094500 | 22184833350 | 35850 | 35750 | 35900 | 35700 | 1952 |
| 563 | 20241206 | 094400 | 22114902150 | 35700 | 35950 | 36000 | 35700 | 4952 |
| 564 | 20241206 | 094300 | 21937127900 | 35950 | 35700 | 35950 | 35650 | 6902 |
| 565 | 20241206 | 094200 | 21689926900 | 35700 | 35650 | 35850 | 35600 | 11011 |
| 566 | 20241206 | 094100 | 21296315100 | 35600 | 35300 | 35700 | 35300 | 5362 |
| 567 | 20241206 | 094000 | 21105832450 | 35300 | 35200 | 35350 | 35100 | 4778 |
| 568 | 20241206 | 093900 | 20937774000 | 35150 | 35150 | 35300 | 35100 | 3891 |
| 569 | 20241206 | 093800 | 20800869000 | 35100 | 35300 | 35300 | 35050 | 4503 |
| 570 | 20241206 | 093700 | 20642440400 | 35300 | 35100 | 35300 | 34950 | 33473 |
| 571 | 20241206 | 093600 | 19470491200 | 35050 | 35500 | 35550 | 35000 | 28293 |
| 572 | 20241206 | 093500 | 18473619900 | 35500 | 35700 | 35750 | 35500 | 4066 |
| 573 | 20241206 | 093400 | 18328684800 | 35700 | 35700 | 35850 | 35650 | 7330 |
| 574 | 20241206 | 093300 | 18066721900 | 35700 | 35400 | 35700 | 35350 | 11888 |
| 575 | 20241206 | 093200 | 17644680000 | 35400 | 35400 | 35450 | 35350 | 5458 |
| 576 | 20241206 | 093100 | 17451452900 | 35400 | 35250 | 35450 | 35250 | 15349 |
| 577 | 20241206 | 093000 | 16909572700 | 35350 | 35400 | 35450 | 35250 | 7213 |
| 578 | 20241206 | 092900 | 16654685400 | 35400 | 35400 | 35600 | 35350 | 6717 |
| 579 | 20241206 | 092800 | 16416063400 | 35350 | 35400 | 35450 | 35250 | 10441 |
| 580 | 20241206 | 092700 | 16047292850 | 35350 | 35400 | 35450 | 35250 | 20877 |
| 581 | 20241206 | 092600 | 15309589200 | 35500 | 35500 | 35550 | 35450 | 7670 |
| 582 | 20241206 | 092500 | 15037466600 | 35550 | 35500 | 35650 | 35450 | 9328 |
| 583 | 20241206 | 092400 | 14706037100 | 35500 | 35750 | 35750 | 35450 | 13603 |
| 584 | 20241206 | 092300 | 14221755700 | 35800 | 35850 | 35900 | 35800 | 5028 |
| 585 | 20241206 | 092200 | 14041588250 | 35850 | 35800 | 35900 | 35800 | 4028 |
| 586 | 20241206 | 092100 | 13897257600 | 35800 | 35750 | 35900 | 35700 | 6083 |
| 587 | 20241206 | 092000 | 13679648000 | 35750 | 35900 | 36000 | 35750 | 12461 |
| 588 | 20241206 | 091900 | 13232206500 | 35950 | 35600 | 36000 | 35450 | 24374 |
| 589 | 20241206 | 091800 | 12363479100 | 35600 | 35850 | 36000 | 35550 | 35756 |
| 590 | 20241206 | 091700 | 11087336550 | 36000 | 36200 | 36200 | 35800 | 14678 |
| 591 | 20241206 | 091600 | 10559852900 | 36200 | 36200 | 36250 | 36000 | 15820 |
| 592 | 20241206 | 091500 | 9989242000 | 36250 | 36400 | 36400 | 35850 | 63791 |
| 593 | 20241206 | 091400 | 7692958400 | 36400 | 36000 | 36450 | 36000 | 10521 |
| 594 | 20241206 | 091300 | 7312156200 | 36000 | 36100 | 36250 | 35800 | 38055 |
| 595 | 20241206 | 091200 | 5943542700 | 36200 | 36550 | 36600 | 35950 | 25169 |
| 596 | 20241206 | 091100 | 5032710050 | 36600 | 36850 | 36850 | 36550 | 11480 |
| 597 | 20241206 | 091000 | 4611107700 | 36900 | 37000 | 37050 | 36850 | 6563 |
| 598 | 20241206 | 090900 | 4368630050 | 37050 | 36750 | 37100 | 36750 | 5992 |
| 599 | 20241206 | 090800 | 4147334000 | 36850 | 36600 | 36950 | 36550 | 4901 |
| 600 | 20241206 | 090700 | 3967265600 | 36700 | 36650 | 36750 | 36550 | 2757 |
| 601 | 20241206 | 090600 | 3866236150 | 36650 | 36750 | 36750 | 36450 | 4214 |
| 602 | 20241206 | 090500 | 3711833400 | 36550 | 36450 | 36750 | 36350 | 17910 |
| 603 | 20241206 | 090400 | 3058211500 | 36400 | 36700 | 36700 | 36400 | 10785 |
| 604 | 20241206 | 090300 | 2663851400 | 36750 | 36800 | 36850 | 36500 | 13082 |
| 605 | 20241206 | 090200 | 2184400000 | 36850 | 37100 | 37250 | 36800 | 14391 |
| 606 | 20241206 | 090100 | 1652116750 | 37100 | 37350 | 37500 | 37050 | 23137 |
| 607 | 20241206 | 090000 | 791401100 | 37350 | 37500 | 37700 | 37300 | 20571 |