34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 3 | 20241209 | 191300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20241209 | 191200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20241209 | 191100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20241209 | 191000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20241209 | 190900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20241209 | 190800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20241209 | 190700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20241209 | 190600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20241209 | 190500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20241209 | 190400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20241209 | 190300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20241209 | 190200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20241209 | 190100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20241209 | 190000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20241209 | 185900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20241209 | 185800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20241209 | 185700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20241209 | 185600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20241209 | 185500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20241209 | 185400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20241209 | 185300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20241209 | 185200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20241209 | 185100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20241209 | 185000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20241209 | 184900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20241209 | 184800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20241209 | 184700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20241209 | 184600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20241209 | 184500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20241209 | 184400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 33 | 20241209 | 184300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20241209 | 184200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20241209 | 184100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20241209 | 184000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20241209 | 183900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20241209 | 183800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20241209 | 183700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20241209 | 183600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20241209 | 183500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20241209 | 183400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20241209 | 183300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20241209 | 183200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20241209 | 183100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20241209 | 183000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20241209 | 182900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20241209 | 182800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20241209 | 182700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20241209 | 182600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20241209 | 182500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20241209 | 182400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20241209 | 182300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20241209 | 182200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20241209 | 182100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20241209 | 182000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20241209 | 181900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20241209 | 181800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20241209 | 181700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20241209 | 181600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20241209 | 181500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20241209 | 181400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 63 | 20241209 | 181300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20241209 | 181200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20241209 | 181100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20241209 | 181000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20241209 | 180900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20241209 | 180800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20241209 | 180700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20241209 | 180600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20241209 | 180500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20241209 | 180400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20241209 | 180300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20241209 | 180200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20241209 | 180100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20241209 | 180000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20241209 | 175900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20241209 | 175800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20241209 | 175700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20241209 | 175600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20241209 | 175500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20241209 | 175400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20241209 | 175300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20241209 | 175200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20241209 | 175100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20241209 | 175000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20241209 | 174900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20241209 | 174800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20241209 | 174700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20241209 | 174600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20241209 | 174500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20241209 | 174400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 93 | 20241209 | 174300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20241209 | 174200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20241209 | 174100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20241209 | 174000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20241209 | 173900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20241209 | 173800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20241209 | 173700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20241209 | 173600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20241209 | 173500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20241209 | 173400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20241209 | 173300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20241209 | 173200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20241209 | 173100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20241209 | 173000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20241209 | 172900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20241209 | 172800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20241209 | 172700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20241209 | 172600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20241209 | 172500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20241209 | 172400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20241209 | 172300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20241209 | 172200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20241209 | 172100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20241209 | 172000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20241209 | 171900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20241209 | 171800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20241209 | 171700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20241209 | 171600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20241209 | 171500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20241209 | 171400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 123 | 20241209 | 171300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20241209 | 171200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20241209 | 171100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20241209 | 171000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20241209 | 170900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20241209 | 170800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20241209 | 170700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20241209 | 170600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20241209 | 170500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20241209 | 170400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20241209 | 170300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20241209 | 170200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20241209 | 170100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20241209 | 170000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20241209 | 165900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20241209 | 165800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20241209 | 165700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20241209 | 165600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20241209 | 165500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20241209 | 165400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20241209 | 165300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20241209 | 165200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20241209 | 165100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20241209 | 165000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20241209 | 164900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20241209 | 164800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20241209 | 164700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20241209 | 164600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20241209 | 164500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20241209 | 164400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 153 | 20241209 | 164300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20241209 | 164200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20241209 | 164100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20241209 | 164000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20241209 | 163900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20241209 | 163800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20241209 | 163700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20241209 | 163600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20241209 | 163500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20241209 | 163400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20241209 | 163300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20241209 | 163200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20241209 | 163100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20241209 | 163000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20241209 | 162900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20241209 | 162800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20241209 | 162700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20241209 | 162600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20241209 | 162500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20241209 | 162400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20241209 | 162300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20241209 | 162200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20241209 | 162100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20241209 | 162000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20241209 | 161900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20241209 | 161800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20241209 | 161700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20241209 | 161600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20241209 | 161500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20241209 | 161400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 183 | 20241209 | 161300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20241209 | 161200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20241209 | 161100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20241209 | 161000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20241209 | 160900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20241209 | 160800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20241209 | 160700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20241209 | 160600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20241209 | 160500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20241209 | 160400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20241209 | 160300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20241209 | 160200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20241209 | 160100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20241209 | 160000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20241209 | 155900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20241209 | 155800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20241209 | 155700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20241209 | 155600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20241209 | 155500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20241209 | 155400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20241209 | 155300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20241209 | 155200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20241209 | 155100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20241209 | 155000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20241209 | 154900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20241209 | 154800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20241209 | 154700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20241209 | 154600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20241209 | 154500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20241209 | 154400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 213 | 20241209 | 154300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20241209 | 154200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20241209 | 154100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20241209 | 154000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20241209 | 153900 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20241209 | 153800 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20241209 | 153700 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20241209 | 153600 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20241209 | 153500 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20241209 | 153400 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20241209 | 153300 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20241209 | 153200 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20241209 | 153100 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20241209 | 153000 | 26834104650 | 44300 | 44300 | 44300 | 44300 | 28122 |
| 227 | 20241209 | 152900 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20241209 | 152800 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20241209 | 152700 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20241209 | 152600 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20241209 | 152500 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20241209 | 152400 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20241209 | 152300 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20241209 | 152200 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20241209 | 152100 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20241209 | 152000 | 25588300050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20241209 | 151900 | 25588300050 | 44650 | 44600 | 44650 | 44600 | 2098 |
| 238 | 20241209 | 151800 | 25494662200 | 44600 | 44600 | 44650 | 44600 | 1848 |
| 239 | 20241209 | 151700 | 25412208950 | 44600 | 44600 | 44650 | 44600 | 974 |
| 240 | 20241209 | 151600 | 25368754050 | 44650 | 44650 | 44650 | 44550 | 3129 |
| 241 | 20241209 | 151500 | 25229187650 | 44650 | 44600 | 44650 | 44600 | 1111 |
| 242 | 20241209 | 151400 | 25179620950 | 44600 | 44600 | 44600 | 44550 | 1859 |
| 243 | 20241209 | 151300 | 25096780700 | 44600 | 44600 | 44600 | 44550 | 1389 |
| 244 | 20241209 | 151200 | 25034882150 | 44600 | 44550 | 44600 | 44500 | 1265 |
| 245 | 20241209 | 151100 | 24978494400 | 44600 | 44600 | 44600 | 44550 | 1528 |
| 246 | 20241209 | 151000 | 24910405450 | 44600 | 44500 | 44600 | 44500 | 1834 |
| 247 | 20241209 | 150900 | 24828701450 | 44550 | 44500 | 44600 | 44500 | 1222 |
| 248 | 20241209 | 150800 | 24774285400 | 44500 | 44550 | 44600 | 44500 | 1888 |
| 249 | 20241209 | 150700 | 24690224050 | 44550 | 44500 | 44600 | 44500 | 1851 |
| 250 | 20241209 | 150600 | 24607808150 | 44500 | 44550 | 44600 | 44500 | 2062 |
| 251 | 20241209 | 150500 | 24516000300 | 44600 | 44550 | 44600 | 44500 | 1154 |
| 252 | 20241209 | 150400 | 24464580850 | 44550 | 44550 | 44600 | 44500 | 1197 |
| 253 | 20241209 | 150300 | 24411245400 | 44550 | 44500 | 44600 | 44500 | 1265 |
| 254 | 20241209 | 150200 | 24354907250 | 44550 | 44450 | 44550 | 44450 | 1244 |
| 255 | 20241209 | 150100 | 24299591900 | 44450 | 44450 | 44550 | 44450 | 1053 |
| 256 | 20241209 | 150000 | 24252763650 | 44450 | 44450 | 44500 | 44400 | 1689 |
| 257 | 20241209 | 145900 | 24177756400 | 44450 | 44500 | 44550 | 44400 | 1434 |
| 258 | 20241209 | 145800 | 24113953150 | 44500 | 44500 | 44550 | 44450 | 2516 |
| 259 | 20241209 | 145700 | 24001962800 | 44500 | 44400 | 44500 | 44400 | 1471 |
| 260 | 20241209 | 145600 | 23936601600 | 44450 | 44450 | 44450 | 44400 | 1215 |
| 261 | 20241209 | 145500 | 23882631050 | 44450 | 44400 | 44450 | 44400 | 1681 |
| 262 | 20241209 | 145400 | 23807976000 | 44400 | 44400 | 44450 | 44400 | 1958 |
| 263 | 20241209 | 145300 | 23721020800 | 44450 | 44500 | 44550 | 44450 | 1141 |
| 264 | 20241209 | 145200 | 23670269700 | 44550 | 44500 | 44550 | 44500 | 1428 |
| 265 | 20241209 | 145100 | 23606707400 | 44500 | 44550 | 44550 | 44450 | 2345 |
| 266 | 20241209 | 145000 | 23502383050 | 44600 | 44500 | 44600 | 44500 | 1094 |
| 267 | 20241209 | 144900 | 23453641450 | 44500 | 44550 | 44600 | 44450 | 1824 |
| 268 | 20241209 | 144800 | 23372393200 | 44600 | 44600 | 44600 | 44550 | 333 |
| 269 | 20241209 | 144700 | 23357549900 | 44600 | 44550 | 44600 | 44550 | 463 |
| 270 | 20241209 | 144600 | 23336906550 | 44600 | 44600 | 44600 | 44550 | 581 |
| 271 | 20241209 | 144500 | 23311009750 | 44600 | 44500 | 44600 | 44500 | 556 |
| 272 | 20241209 | 144400 | 23286229150 | 44550 | 44550 | 44600 | 44500 | 609 |
| 273 | 20241209 | 144300 | 23259087200 | 44550 | 44600 | 44600 | 44550 | 746 |
| 274 | 20241209 | 144200 | 23225834550 | 44600 | 44600 | 44600 | 44550 | 544 |
| 275 | 20241209 | 144100 | 23201589600 | 44600 | 44550 | 44600 | 44550 | 610 |
| 276 | 20241209 | 144000 | 23174393300 | 44600 | 44500 | 44600 | 44500 | 925 |
| 277 | 20241209 | 143900 | 23133159350 | 44500 | 44500 | 44550 | 44450 | 1090 |
| 278 | 20241209 | 143800 | 23084614450 | 44500 | 44550 | 44550 | 44450 | 548 |
| 279 | 20241209 | 143700 | 23060230000 | 44550 | 44450 | 44550 | 44450 | 1056 |
| 280 | 20241209 | 143600 | 23013231450 | 44500 | 44500 | 44550 | 44400 | 1140 |
| 281 | 20241209 | 143500 | 22962545600 | 44500 | 44600 | 44600 | 44500 | 989 |
| 282 | 20241209 | 143400 | 22918476500 | 44550 | 44600 | 44600 | 44550 | 786 |
| 283 | 20241209 | 143300 | 22883433600 | 44550 | 44450 | 44600 | 44450 | 816 |
| 284 | 20241209 | 143200 | 22847090550 | 44500 | 44600 | 44600 | 44450 | 1814 |
| 285 | 20241209 | 143100 | 22766290550 | 44550 | 44600 | 44600 | 44550 | 1348 |
| 286 | 20241209 | 143000 | 22706212000 | 44600 | 44500 | 44600 | 44500 | 2823 |
| 287 | 20241209 | 142900 | 22580447050 | 44550 | 44550 | 44550 | 44500 | 805 |
| 288 | 20241209 | 142800 | 22544599200 | 44550 | 44550 | 44550 | 44500 | 795 |
| 289 | 20241209 | 142700 | 22509195700 | 44550 | 44500 | 44550 | 44500 | 385 |
| 290 | 20241209 | 142600 | 22492051500 | 44550 | 44550 | 44550 | 44500 | 876 |
| 291 | 20241209 | 142500 | 22453049550 | 44500 | 44500 | 44550 | 44500 | 754 |
| 292 | 20241209 | 142400 | 22419480150 | 44500 | 44550 | 44550 | 44500 | 489 |
| 293 | 20241209 | 142300 | 22397698050 | 44550 | 44500 | 44550 | 44500 | 632 |
| 294 | 20241209 | 142200 | 22369559800 | 44550 | 44550 | 44550 | 44500 | 651 |
| 295 | 20241209 | 142100 | 22340566050 | 44550 | 44500 | 44550 | 44500 | 1005 |
| 296 | 20241209 | 142000 | 22295798250 | 44500 | 44550 | 44550 | 44500 | 1007 |
| 297 | 20241209 | 141900 | 22250947050 | 44500 | 44550 | 44550 | 44500 | 436 |
| 298 | 20241209 | 141800 | 22231533550 | 44500 | 44500 | 44550 | 44500 | 723 |
| 299 | 20241209 | 141700 | 22199336200 | 44550 | 44500 | 44550 | 44500 | 875 |
| 300 | 20241209 | 141600 | 22160375200 | 44550 | 44500 | 44550 | 44500 | 741 |
| 301 | 20241209 | 141500 | 22127378550 | 44500 | 44500 | 44550 | 44500 | 464 |
| 302 | 20241209 | 141400 | 22106722650 | 44550 | 44500 | 44550 | 44500 | 1266 |
| 303 | 20241209 | 141300 | 22050356700 | 44500 | 44550 | 44550 | 44500 | 2320 |
| 304 | 20241209 | 141200 | 21947099600 | 44500 | 44550 | 44550 | 44500 | 4575 |
| 305 | 20241209 | 141100 | 21743453150 | 44550 | 44500 | 44550 | 44500 | 517 |
| 306 | 20241209 | 141000 | 21720428950 | 44550 | 44500 | 44550 | 44500 | 2713 |
| 307 | 20241209 | 140900 | 21599641150 | 44500 | 44550 | 44550 | 44500 | 708 |
| 308 | 20241209 | 140800 | 21568113500 | 44500 | 44500 | 44550 | 44450 | 1706 |
| 309 | 20241209 | 140700 | 21492151950 | 44500 | 44500 | 44500 | 44400 | 1489 |
| 310 | 20241209 | 140600 | 21425934350 | 44500 | 44400 | 44500 | 44400 | 890 |
| 311 | 20241209 | 140500 | 21386354100 | 44450 | 44450 | 44450 | 44400 | 1602 |
| 312 | 20241209 | 140400 | 21315170500 | 44400 | 44450 | 44450 | 44400 | 650 |
| 313 | 20241209 | 140300 | 21286287000 | 44450 | 44400 | 44450 | 44400 | 1210 |
| 314 | 20241209 | 140200 | 21232535750 | 44450 | 44450 | 44450 | 44400 | 982 |
| 315 | 20241209 | 140100 | 21188920700 | 44450 | 44400 | 44450 | 44400 | 779 |
| 316 | 20241209 | 140000 | 21154303550 | 44400 | 44400 | 44400 | 44300 | 2416 |
| 317 | 20241209 | 135900 | 21047125200 | 44350 | 44400 | 44450 | 44350 | 897 |
| 318 | 20241209 | 135800 | 21007304450 | 44400 | 44400 | 44450 | 44400 | 407 |
| 319 | 20241209 | 135700 | 20989224650 | 44450 | 44400 | 44450 | 44350 | 1059 |
| 320 | 20241209 | 135600 | 20942215600 | 44400 | 44400 | 44450 | 44350 | 620 |
| 321 | 20241209 | 135500 | 20914673250 | 44400 | 44450 | 44450 | 44400 | 1303 |
| 322 | 20241209 | 135400 | 20856799450 | 44400 | 44350 | 44450 | 44350 | 1206 |
| 323 | 20241209 | 135300 | 20803254350 | 44350 | 44400 | 44450 | 44350 | 1508 |
| 324 | 20241209 | 135200 | 20736282200 | 44350 | 44450 | 44450 | 44350 | 604 |
| 325 | 20241209 | 135100 | 20709470300 | 44450 | 44450 | 44450 | 44350 | 1177 |
| 326 | 20241209 | 135000 | 20657221550 | 44450 | 44400 | 44550 | 44400 | 1338 |
| 327 | 20241209 | 134900 | 20597757000 | 44450 | 44500 | 44550 | 44400 | 3149 |
| 328 | 20241209 | 134800 | 20457687250 | 44500 | 44450 | 44500 | 44400 | 990 |
| 329 | 20241209 | 134700 | 20413674000 | 44450 | 44450 | 44450 | 44400 | 720 |
| 330 | 20241209 | 134600 | 20381684100 | 44400 | 44500 | 44500 | 44400 | 586 |
| 331 | 20241209 | 134500 | 20355652750 | 44500 | 44450 | 44500 | 44450 | 574 |
| 332 | 20241209 | 134400 | 20330118500 | 44450 | 44450 | 44500 | 44400 | 865 |
| 333 | 20241209 | 134300 | 20291668500 | 44500 | 44500 | 44500 | 44400 | 711 |
| 334 | 20241209 | 134200 | 20260056500 | 44500 | 44500 | 44500 | 44400 | 520 |
| 335 | 20241209 | 134100 | 20236924400 | 44500 | 44450 | 44500 | 44400 | 518 |
| 336 | 20241209 | 134000 | 20213905800 | 44400 | 44400 | 44450 | 44350 | 1004 |
| 337 | 20241209 | 133900 | 20169315650 | 44350 | 44400 | 44400 | 44350 | 900 |
| 338 | 20241209 | 133800 | 20129370750 | 44350 | 44350 | 44400 | 44350 | 922 |
| 339 | 20241209 | 133700 | 20088456250 | 44350 | 44450 | 44450 | 44350 | 923 |
| 340 | 20241209 | 133600 | 20047478150 | 44400 | 44450 | 44450 | 44400 | 863 |
| 341 | 20241209 | 133500 | 20009135750 | 44400 | 44550 | 44550 | 44350 | 2723 |
| 342 | 20241209 | 133400 | 19888143650 | 44550 | 44550 | 44550 | 44500 | 1375 |
| 343 | 20241209 | 133300 | 19826933100 | 44550 | 44550 | 44550 | 44450 | 714 |
| 344 | 20241209 | 133200 | 19795150250 | 44550 | 44550 | 44550 | 44450 | 1266 |
| 345 | 20241209 | 133100 | 19738812700 | 44550 | 44600 | 44600 | 44500 | 754 |
| 346 | 20241209 | 133000 | 19705220300 | 44550 | 44600 | 44650 | 44550 | 1053 |
| 347 | 20241209 | 132900 | 19658254600 | 44600 | 44600 | 44650 | 44600 | 551 |
| 348 | 20241209 | 132800 | 19633665300 | 44650 | 44600 | 44650 | 44550 | 573 |
| 349 | 20241209 | 132700 | 19608102400 | 44600 | 44600 | 44650 | 44550 | 801 |
| 350 | 20241209 | 132600 | 19572365500 | 44600 | 44550 | 44650 | 44550 | 612 |
| 351 | 20241209 | 132500 | 19545077500 | 44600 | 44600 | 44600 | 44550 | 673 |
| 352 | 20241209 | 132400 | 19515077250 | 44600 | 44600 | 44600 | 44550 | 716 |
| 353 | 20241209 | 132300 | 19483159000 | 44600 | 44600 | 44600 | 44550 | 657 |
| 354 | 20241209 | 132200 | 19453876600 | 44600 | 44550 | 44600 | 44550 | 1590 |
| 355 | 20241209 | 132100 | 19383029700 | 44600 | 44450 | 44600 | 44450 | 3289 |
| 356 | 20241209 | 132000 | 19236648150 | 44450 | 44450 | 44500 | 44400 | 2133 |
| 357 | 20241209 | 131900 | 19141770650 | 44450 | 44450 | 44500 | 44400 | 395 |
| 358 | 20241209 | 131800 | 19124205450 | 44500 | 44500 | 44500 | 44350 | 527 |
| 359 | 20241209 | 131700 | 19100770650 | 44500 | 44450 | 44500 | 44400 | 450 |
| 360 | 20241209 | 131600 | 19080772350 | 44400 | 44400 | 44450 | 44350 | 2659 |
| 361 | 20241209 | 131500 | 18962709550 | 44400 | 44400 | 44400 | 44350 | 2623 |
| 362 | 20241209 | 131400 | 18846368350 | 44350 | 44400 | 44400 | 44350 | 900 |
| 363 | 20241209 | 131300 | 18806439900 | 44350 | 44350 | 44400 | 44350 | 774 |
| 364 | 20241209 | 131200 | 18772107700 | 44350 | 44300 | 44350 | 44300 | 453 |
| 365 | 20241209 | 131100 | 18752032150 | 44350 | 44400 | 44400 | 44300 | 4535 |
| 366 | 20241209 | 131000 | 18550916050 | 44350 | 44350 | 44400 | 44350 | 457 |
| 367 | 20241209 | 130900 | 18530643100 | 44350 | 44350 | 44400 | 44350 | 529 |
| 368 | 20241209 | 130800 | 18507171350 | 44400 | 44400 | 44400 | 44350 | 291 |
| 369 | 20241209 | 130700 | 18494256600 | 44350 | 44350 | 44400 | 44350 | 626 |
| 370 | 20241209 | 130600 | 18466478050 | 44350 | 44400 | 44400 | 44350 | 182 |
| 371 | 20241209 | 130500 | 18458404900 | 44400 | 44400 | 44400 | 44350 | 339 |
| 372 | 20241209 | 130400 | 18443360100 | 44350 | 44350 | 44400 | 44350 | 343 |
| 373 | 20241209 | 130300 | 18428140150 | 44400 | 44350 | 44400 | 44350 | 438 |
| 374 | 20241209 | 130200 | 18408705200 | 44400 | 44350 | 44400 | 44350 | 306 |
| 375 | 20241209 | 130100 | 18395129500 | 44400 | 44400 | 44400 | 44350 | 378 |
| 376 | 20241209 | 130000 | 18378354450 | 44350 | 44400 | 44400 | 44350 | 442 |
| 377 | 20241209 | 125900 | 18358743750 | 44350 | 44350 | 44400 | 44350 | 451 |
| 378 | 20241209 | 125800 | 18338732750 | 44350 | 44350 | 44400 | 44300 | 330 |
| 379 | 20241209 | 125700 | 18324099650 | 44350 | 44350 | 44350 | 44300 | 887 |
| 380 | 20241209 | 125600 | 18284780050 | 44350 | 44300 | 44350 | 44300 | 616 |
| 381 | 20241209 | 125500 | 18257479300 | 44300 | 44350 | 44350 | 44300 | 584 |
| 382 | 20241209 | 125400 | 18231582250 | 44350 | 44350 | 44350 | 44300 | 191 |
| 383 | 20241209 | 125300 | 18223117700 | 44300 | 44200 | 44300 | 44200 | 1387 |
| 384 | 20241209 | 125200 | 18161720450 | 44250 | 44250 | 44250 | 44200 | 369 |
| 385 | 20241209 | 125100 | 18145397550 | 44200 | 44200 | 44250 | 44200 | 453 |
| 386 | 20241209 | 125000 | 18125366100 | 44250 | 44250 | 44250 | 44200 | 378 |
| 387 | 20241209 | 124900 | 18108653950 | 44250 | 44200 | 44250 | 44150 | 549 |
| 388 | 20241209 | 124800 | 18084392000 | 44200 | 44150 | 44200 | 44150 | 227 |
| 389 | 20241209 | 124700 | 18074361750 | 44150 | 44150 | 44200 | 44150 | 554 |
| 390 | 20241209 | 124600 | 18049899400 | 44150 | 44200 | 44200 | 44150 | 442 |
| 391 | 20241209 | 124500 | 18030374150 | 44150 | 44150 | 44200 | 44100 | 2885 |
| 392 | 20241209 | 124400 | 17902994250 | 44150 | 44100 | 44150 | 44100 | 543 |
| 393 | 20241209 | 124300 | 17879043000 | 44100 | 44150 | 44150 | 44100 | 1785 |
| 394 | 20241209 | 124200 | 17800319500 | 44100 | 44100 | 44150 | 44100 | 624 |
| 395 | 20241209 | 124100 | 17772793250 | 44100 | 44150 | 44200 | 44100 | 1637 |
| 396 | 20241209 | 124000 | 17700530500 | 44200 | 44150 | 44200 | 44150 | 407 |
| 397 | 20241209 | 123900 | 17682556800 | 44200 | 44200 | 44200 | 44150 | 222 |
| 398 | 20241209 | 123800 | 17672751150 | 44200 | 44150 | 44200 | 44150 | 180 |
| 399 | 20241209 | 123700 | 17664801750 | 44150 | 44150 | 44200 | 44150 | 2792 |
| 400 | 20241209 | 123600 | 17541521000 | 44150 | 44150 | 44200 | 44150 | 594 |
| 401 | 20241209 | 123500 | 17515292100 | 44150 | 44150 | 44200 | 44150 | 195 |
| 402 | 20241209 | 123400 | 17506679700 | 44150 | 44200 | 44200 | 44150 | 300 |
| 403 | 20241209 | 123300 | 17493429150 | 44200 | 44150 | 44200 | 44100 | 2503 |
| 404 | 20241209 | 123200 | 17382936200 | 44150 | 44100 | 44150 | 44100 | 840 |
| 405 | 20241209 | 123100 | 17345855550 | 44150 | 44100 | 44150 | 44100 | 1247 |
| 406 | 20241209 | 123000 | 17290854450 | 44150 | 44150 | 44150 | 44100 | 923 |
| 407 | 20241209 | 122900 | 17250127600 | 44150 | 44150 | 44200 | 44100 | 1175 |
| 408 | 20241209 | 122800 | 17198259950 | 44200 | 44200 | 44200 | 44150 | 712 |
| 409 | 20241209 | 122700 | 17166820050 | 44200 | 44150 | 44200 | 44150 | 565 |
| 410 | 20241209 | 122600 | 17141867000 | 44200 | 44200 | 44200 | 44150 | 657 |
| 411 | 20241209 | 122500 | 17112832000 | 44250 | 44250 | 44250 | 44200 | 173 |
| 412 | 20241209 | 122400 | 17105182050 | 44200 | 44250 | 44250 | 44200 | 436 |
| 413 | 20241209 | 122300 | 17085901550 | 44200 | 44250 | 44250 | 44200 | 401 |
| 414 | 20241209 | 122200 | 17068173850 | 44250 | 44250 | 44250 | 44200 | 174 |
| 415 | 20241209 | 122100 | 17060479000 | 44250 | 44250 | 44300 | 44150 | 1217 |
| 416 | 20241209 | 122000 | 17006681150 | 44250 | 44200 | 44250 | 44200 | 255 |
| 417 | 20241209 | 121900 | 16995406050 | 44250 | 44200 | 44250 | 44200 | 381 |
| 418 | 20241209 | 121800 | 16978559800 | 44200 | 44250 | 44250 | 44150 | 1222 |
| 419 | 20241209 | 121700 | 16924565450 | 44250 | 44200 | 44250 | 44200 | 385 |
| 420 | 20241209 | 121600 | 16907544950 | 44250 | 44250 | 44250 | 44200 | 214 |
| 421 | 20241209 | 121500 | 16898081950 | 44250 | 44250 | 44300 | 44200 | 270 |
| 422 | 20241209 | 121400 | 16886130350 | 44250 | 44350 | 44350 | 44250 | 1307 |
| 423 | 20241209 | 121300 | 16828232550 | 44300 | 44250 | 44350 | 44250 | 433 |
| 424 | 20241209 | 121200 | 16809054000 | 44250 | 44200 | 44300 | 44200 | 455 |
| 425 | 20241209 | 121100 | 16788920700 | 44250 | 44250 | 44250 | 44200 | 270 |
| 426 | 20241209 | 121000 | 16776979850 | 44200 | 44200 | 44250 | 44200 | 434 |
| 427 | 20241209 | 120900 | 16757791750 | 44250 | 44250 | 44300 | 44250 | 243 |
| 428 | 20241209 | 120800 | 16747037500 | 44300 | 44300 | 44300 | 44200 | 473 |
| 429 | 20241209 | 120700 | 16726110550 | 44300 | 44250 | 44300 | 44200 | 3390 |
| 430 | 20241209 | 120600 | 16576011100 | 44300 | 44300 | 44350 | 44300 | 109 |
| 431 | 20241209 | 120500 | 16571180750 | 44350 | 44350 | 44350 | 44300 | 229 |
| 432 | 20241209 | 120400 | 16561033550 | 44400 | 44350 | 44400 | 44300 | 671 |
| 433 | 20241209 | 120300 | 16531282150 | 44350 | 44350 | 44400 | 44300 | 947 |
| 434 | 20241209 | 120200 | 16489281400 | 44350 | 44350 | 44400 | 44300 | 380 |
| 435 | 20241209 | 120100 | 16472442850 | 44350 | 44400 | 44400 | 44300 | 603 |
| 436 | 20241209 | 120000 | 16445700500 | 44350 | 44400 | 44400 | 44350 | 387 |
| 437 | 20241209 | 115900 | 16428534550 | 44350 | 44350 | 44400 | 44350 | 127 |
| 438 | 20241209 | 115800 | 16422898800 | 44350 | 44400 | 44400 | 44350 | 261 |
| 439 | 20241209 | 115700 | 16411318750 | 44400 | 44450 | 44450 | 44350 | 363 |
| 440 | 20241209 | 115600 | 16395212200 | 44450 | 44350 | 44450 | 44350 | 570 |
| 441 | 20241209 | 115500 | 16369896750 | 44350 | 44350 | 44400 | 44350 | 282 |
| 442 | 20241209 | 115400 | 16357387300 | 44400 | 44400 | 44450 | 44350 | 963 |
| 443 | 20241209 | 115300 | 16314603850 | 44400 | 44350 | 44400 | 44350 | 1085 |
| 444 | 20241209 | 115200 | 16266443100 | 44350 | 44350 | 44400 | 44300 | 280 |
| 445 | 20241209 | 115100 | 16254023750 | 44350 | 44350 | 44400 | 44350 | 337 |
| 446 | 20241209 | 115000 | 16239073850 | 44350 | 44350 | 44400 | 44300 | 1094 |
| 447 | 20241209 | 114900 | 16190558000 | 44350 | 44350 | 44400 | 44300 | 901 |
| 448 | 20241209 | 114800 | 16150608700 | 44400 | 44400 | 44450 | 44350 | 778 |
| 449 | 20241209 | 114700 | 16116060800 | 44400 | 44400 | 44450 | 44400 | 240 |
| 450 | 20241209 | 114600 | 16105403850 | 44400 | 44400 | 44450 | 44400 | 114 |
| 451 | 20241209 | 114500 | 16100340600 | 44400 | 44350 | 44450 | 44300 | 1726 |
| 452 | 20241209 | 114400 | 16023769500 | 44350 | 44350 | 44450 | 44300 | 1207 |
| 453 | 20241209 | 114300 | 15970196550 | 44400 | 44300 | 44400 | 44300 | 1073 |
| 454 | 20241209 | 114200 | 15922611200 | 44350 | 44300 | 44350 | 44300 | 332 |
| 455 | 20241209 | 114100 | 15907891150 | 44300 | 44350 | 44350 | 44300 | 198 |
| 456 | 20241209 | 114000 | 15899116750 | 44350 | 44350 | 44350 | 44300 | 626 |
| 457 | 20241209 | 113900 | 15871383650 | 44300 | 44350 | 44350 | 44300 | 264 |
| 458 | 20241209 | 113800 | 15859682300 | 44300 | 44400 | 44400 | 44300 | 207 |
| 459 | 20241209 | 113700 | 15850504150 | 44400 | 44350 | 44400 | 44250 | 2016 |
| 460 | 20241209 | 113600 | 15761133150 | 44300 | 44250 | 44350 | 44250 | 602 |
| 461 | 20241209 | 113500 | 15734460650 | 44250 | 44150 | 44300 | 44100 | 3953 |
| 462 | 20241209 | 113400 | 15559842600 | 44100 | 44100 | 44150 | 44100 | 1786 |
| 463 | 20241209 | 113300 | 15481073100 | 44150 | 44150 | 44150 | 44100 | 233 |
| 464 | 20241209 | 113200 | 15470791600 | 44100 | 44150 | 44150 | 44100 | 325 |
| 465 | 20241209 | 113100 | 15456450600 | 44100 | 44150 | 44150 | 44100 | 148 |
| 466 | 20241209 | 113000 | 15449920650 | 44150 | 44100 | 44150 | 44100 | 1223 |
| 467 | 20241209 | 112900 | 15395977050 | 44150 | 44150 | 44150 | 44100 | 151 |
| 468 | 20241209 | 112800 | 15389314650 | 44150 | 44100 | 44150 | 44100 | 227 |
| 469 | 20241209 | 112700 | 15379300450 | 44150 | 44100 | 44150 | 44100 | 346 |
| 470 | 20241209 | 112600 | 15364036700 | 44150 | 44150 | 44200 | 44100 | 164 |
| 471 | 20241209 | 112500 | 15356793450 | 44150 | 44150 | 44200 | 44100 | 433 |
| 472 | 20241209 | 112400 | 15337680950 | 44200 | 44200 | 44200 | 44150 | 402 |
| 473 | 20241209 | 112300 | 15319927150 | 44150 | 44200 | 44200 | 44150 | 385 |
| 474 | 20241209 | 112200 | 15302917200 | 44200 | 44150 | 44200 | 44150 | 219 |
| 475 | 20241209 | 112100 | 15293246050 | 44200 | 44100 | 44200 | 44050 | 2776 |
| 476 | 20241209 | 112000 | 15170806650 | 44050 | 44050 | 44100 | 44050 | 336 |
| 477 | 20241209 | 111900 | 15156000650 | 44100 | 44050 | 44100 | 44050 | 192 |
| 478 | 20241209 | 111800 | 15147540700 | 44100 | 44100 | 44100 | 44050 | 234 |
| 479 | 20241209 | 111700 | 15137228800 | 44050 | 44050 | 44100 | 44050 | 374 |
| 480 | 20241209 | 111600 | 15120749700 | 44100 | 44050 | 44100 | 44050 | 333 |
| 481 | 20241209 | 111500 | 15106078500 | 44050 | 44050 | 44100 | 44050 | 512 |
| 482 | 20241209 | 111400 | 15083521200 | 44050 | 44050 | 44050 | 44000 | 1499 |
| 483 | 20241209 | 111300 | 15017508400 | 44000 | 44050 | 44100 | 44000 | 870 |
| 484 | 20241209 | 111200 | 14979190800 | 44050 | 44100 | 44100 | 44050 | 239 |
| 485 | 20241209 | 111100 | 14968657850 | 44100 | 44050 | 44100 | 44050 | 373 |
| 486 | 20241209 | 111000 | 14952223200 | 44050 | 44050 | 44100 | 44050 | 315 |
| 487 | 20241209 | 110900 | 14938344400 | 44100 | 44050 | 44100 | 44050 | 681 |
| 488 | 20241209 | 110800 | 14908342250 | 44050 | 44100 | 44100 | 44050 | 423 |
| 489 | 20241209 | 110700 | 14889694800 | 44100 | 44100 | 44150 | 44050 | 528 |
| 490 | 20241209 | 110600 | 14866408950 | 44050 | 44100 | 44100 | 44050 | 147 |
| 491 | 20241209 | 110500 | 14859930750 | 44100 | 44050 | 44100 | 44050 | 440 |
| 492 | 20241209 | 110400 | 14840533600 | 44050 | 44050 | 44100 | 44050 | 363 |
| 493 | 20241209 | 110300 | 14824542250 | 44050 | 44150 | 44200 | 44050 | 901 |
| 494 | 20241209 | 110200 | 14784785950 | 44150 | 44200 | 44200 | 44150 | 378 |
| 495 | 20241209 | 110100 | 14768093100 | 44200 | 44150 | 44200 | 44150 | 198 |
| 496 | 20241209 | 110000 | 14759350250 | 44200 | 44100 | 44200 | 44100 | 599 |
| 497 | 20241209 | 105900 | 14732904300 | 44100 | 44150 | 44200 | 44100 | 585 |
| 498 | 20241209 | 105800 | 14707073300 | 44200 | 44100 | 44200 | 44050 | 476 |
| 499 | 20241209 | 105700 | 14686074400 | 44050 | 44150 | 44200 | 44050 | 1019 |
| 500 | 20241209 | 105600 | 14641124200 | 44150 | 44200 | 44200 | 44150 | 253 |
| 501 | 20241209 | 105500 | 14629951100 | 44150 | 44100 | 44200 | 44050 | 1421 |
| 502 | 20241209 | 105400 | 14567281900 | 44050 | 44100 | 44100 | 44050 | 990 |
| 503 | 20241209 | 105300 | 14523666550 | 44100 | 44050 | 44100 | 44050 | 144 |
| 504 | 20241209 | 105200 | 14517320450 | 44100 | 44100 | 44100 | 44050 | 506 |
| 505 | 20241209 | 105100 | 14495025850 | 44100 | 44050 | 44100 | 44050 | 851 |
| 506 | 20241209 | 105000 | 14457526050 | 44050 | 44100 | 44100 | 44050 | 266 |
| 507 | 20241209 | 104900 | 14445805400 | 44050 | 44100 | 44100 | 44050 | 205 |
| 508 | 20241209 | 104800 | 14436772800 | 44050 | 44100 | 44100 | 44050 | 311 |
| 509 | 20241209 | 104700 | 14423069550 | 44100 | 44150 | 44200 | 44050 | 932 |
| 510 | 20241209 | 104600 | 14381965900 | 44150 | 44200 | 44250 | 44150 | 273 |
| 511 | 20241209 | 104500 | 14369903250 | 44200 | 44250 | 44250 | 44150 | 388 |
| 512 | 20241209 | 104400 | 14352756000 | 44250 | 44200 | 44250 | 44200 | 405 |
| 513 | 20241209 | 104300 | 14334850450 | 44250 | 44200 | 44250 | 44100 | 938 |
| 514 | 20241209 | 104200 | 14293415150 | 44200 | 44200 | 44200 | 44150 | 217 |
| 515 | 20241209 | 104100 | 14283830700 | 44150 | 44200 | 44250 | 44150 | 1153 |
| 516 | 20241209 | 104000 | 14232905750 | 44200 | 44250 | 44300 | 44200 | 1134 |
| 517 | 20241209 | 103900 | 14182739150 | 44250 | 44300 | 44300 | 44250 | 412 |
| 518 | 20241209 | 103800 | 14164496900 | 44300 | 44250 | 44350 | 44250 | 523 |
| 519 | 20241209 | 103700 | 14141309350 | 44250 | 44300 | 44350 | 44100 | 2575 |
| 520 | 20241209 | 103600 | 14027501400 | 44400 | 44400 | 44400 | 44350 | 130 |
| 521 | 20241209 | 103500 | 14021732450 | 44350 | 44500 | 44500 | 44350 | 900 |
| 522 | 20241209 | 103400 | 13981748850 | 44500 | 44500 | 44500 | 44450 | 654 |
| 523 | 20241209 | 103300 | 13952665750 | 44500 | 44500 | 44500 | 44450 | 446 |
| 524 | 20241209 | 103200 | 13932823250 | 44450 | 44500 | 44500 | 44450 | 477 |
| 525 | 20241209 | 103100 | 13911607550 | 44450 | 44400 | 44500 | 44400 | 1552 |
| 526 | 20241209 | 103000 | 13842646400 | 44450 | 44450 | 44450 | 44400 | 839 |
| 527 | 20241209 | 102900 | 13805376100 | 44450 | 44500 | 44500 | 44400 | 1834 |
| 528 | 20241209 | 102800 | 13723849500 | 44450 | 44400 | 44500 | 44400 | 787 |
| 529 | 20241209 | 102700 | 13688859500 | 44450 | 44400 | 44450 | 44350 | 751 |
| 530 | 20241209 | 102600 | 13655517750 | 44350 | 44400 | 44450 | 44350 | 585 |
| 531 | 20241209 | 102500 | 13629546800 | 44400 | 44350 | 44450 | 44300 | 1378 |
| 532 | 20241209 | 102400 | 13568387050 | 44350 | 44400 | 44400 | 44300 | 1877 |
| 533 | 20241209 | 102300 | 13485124650 | 44400 | 44300 | 44450 | 44300 | 1856 |
| 534 | 20241209 | 102200 | 13402806100 | 44250 | 44150 | 44300 | 44150 | 3802 |
| 535 | 20241209 | 102100 | 13234826300 | 44150 | 44150 | 44150 | 44100 | 954 |
| 536 | 20241209 | 102000 | 13192735900 | 44150 | 44100 | 44150 | 44050 | 3000 |
| 537 | 20241209 | 101900 | 13060502750 | 44100 | 44050 | 44100 | 44000 | 701 |
| 538 | 20241209 | 101800 | 13029621050 | 44050 | 44050 | 44050 | 44000 | 1533 |
| 539 | 20241209 | 101700 | 12962157450 | 44050 | 43950 | 44050 | 43950 | 2762 |
| 540 | 20241209 | 101600 | 12840626400 | 44000 | 43950 | 44000 | 43950 | 544 |
| 541 | 20241209 | 101500 | 12816704650 | 43950 | 44000 | 44050 | 43950 | 990 |
| 542 | 20241209 | 101400 | 12773146450 | 44000 | 44000 | 44050 | 44000 | 1029 |
| 543 | 20241209 | 101300 | 12727866650 | 44050 | 44050 | 44050 | 44000 | 787 |
| 544 | 20241209 | 101200 | 12693216550 | 44050 | 44000 | 44050 | 44000 | 189 |
| 545 | 20241209 | 101100 | 12684899350 | 44000 | 44050 | 44050 | 44000 | 471 |
| 546 | 20241209 | 101000 | 12664167950 | 44000 | 44050 | 44100 | 44000 | 1054 |
| 547 | 20241209 | 100900 | 12617756200 | 44100 | 44050 | 44100 | 44000 | 1121 |
| 548 | 20241209 | 100800 | 12568370550 | 44050 | 44000 | 44050 | 44000 | 516 |
| 549 | 20241209 | 100700 | 12545663600 | 44000 | 44050 | 44050 | 44000 | 1172 |
| 550 | 20241209 | 100600 | 12494046650 | 44000 | 43950 | 44050 | 43900 | 2959 |
| 551 | 20241209 | 100500 | 12363920500 | 43950 | 43950 | 43950 | 43900 | 220 |
| 552 | 20241209 | 100400 | 12354258300 | 43950 | 44000 | 44000 | 43850 | 2618 |
| 553 | 20241209 | 100300 | 12239256750 | 44000 | 43850 | 44000 | 43850 | 1049 |
| 554 | 20241209 | 100200 | 12193192100 | 43900 | 43950 | 44000 | 43850 | 1076 |
| 555 | 20241209 | 100100 | 12145949000 | 43900 | 43950 | 43950 | 43900 | 452 |
| 556 | 20241209 | 100000 | 12126100150 | 43950 | 43950 | 43950 | 43900 | 705 |
| 557 | 20241209 | 095900 | 12095137050 | 43950 | 43900 | 43950 | 43850 | 1928 |
| 558 | 20241209 | 095800 | 12010498000 | 43950 | 43900 | 43950 | 43900 | 1424 |
| 559 | 20241209 | 095700 | 11947981000 | 43950 | 44000 | 44000 | 43950 | 1551 |
| 560 | 20241209 | 095600 | 11879806800 | 43950 | 44050 | 44050 | 43950 | 1929 |
| 561 | 20241209 | 095500 | 11794928800 | 44000 | 44050 | 44050 | 44000 | 569 |
| 562 | 20241209 | 095400 | 11769885400 | 44050 | 44050 | 44050 | 44000 | 435 |
| 563 | 20241209 | 095300 | 11750735150 | 44100 | 44050 | 44100 | 44050 | 2297 |
| 564 | 20241209 | 095200 | 11649528900 | 44050 | 44050 | 44100 | 44000 | 921 |
| 565 | 20241209 | 095100 | 11608983650 | 44050 | 44050 | 44100 | 44050 | 682 |
| 566 | 20241209 | 095000 | 11578939550 | 44100 | 44100 | 44100 | 44050 | 212 |
| 567 | 20241209 | 094900 | 11569597400 | 44100 | 44100 | 44100 | 44050 | 1077 |
| 568 | 20241209 | 094800 | 11522129300 | 44100 | 44100 | 44100 | 44050 | 349 |
| 569 | 20241209 | 094700 | 11506753750 | 44050 | 44100 | 44100 | 44050 | 2350 |
| 570 | 20241209 | 094600 | 11403234750 | 44050 | 44100 | 44100 | 44050 | 1849 |
| 571 | 20241209 | 094500 | 11321744250 | 44100 | 44100 | 44100 | 44050 | 804 |
| 572 | 20241209 | 094400 | 11286313550 | 44050 | 44150 | 44150 | 44050 | 1463 |
| 573 | 20241209 | 094300 | 11221805100 | 44100 | 44150 | 44150 | 44100 | 799 |
| 574 | 20241209 | 094200 | 11186566250 | 44150 | 44100 | 44150 | 44100 | 4012 |
| 575 | 20241209 | 094100 | 11009441000 | 44150 | 44150 | 44150 | 44100 | 1103 |
| 576 | 20241209 | 094000 | 10960763350 | 44150 | 44100 | 44150 | 44050 | 4390 |
| 577 | 20241209 | 093900 | 10767190200 | 44100 | 44100 | 44150 | 44050 | 3338 |
| 578 | 20241209 | 093800 | 10619984000 | 44100 | 44100 | 44150 | 44050 | 2690 |
| 579 | 20241209 | 093700 | 10501370550 | 44150 | 44200 | 44200 | 44100 | 3621 |
| 580 | 20241209 | 093600 | 10341494600 | 44150 | 44100 | 44200 | 44000 | 8393 |
| 581 | 20241209 | 093500 | 9971312000 | 44100 | 44100 | 44100 | 44050 | 3890 |
| 582 | 20241209 | 093400 | 9799911150 | 44100 | 44000 | 44100 | 43950 | 9850 |
| 583 | 20241209 | 093300 | 9366466750 | 44000 | 43950 | 44000 | 43900 | 5816 |
| 584 | 20241209 | 093200 | 9110753650 | 43950 | 43950 | 43950 | 43800 | 10844 |
| 585 | 20241209 | 093100 | 8634906700 | 43950 | 43950 | 43950 | 43900 | 1599 |
| 586 | 20241209 | 093000 | 8564693700 | 43900 | 43950 | 43950 | 43900 | 627 |
| 587 | 20241209 | 092900 | 8537162500 | 43950 | 44000 | 44000 | 43900 | 1964 |
| 588 | 20241209 | 092800 | 8450883150 | 44000 | 44000 | 44000 | 43900 | 2767 |
| 589 | 20241209 | 092700 | 8329260850 | 43950 | 43950 | 44000 | 43950 | 3070 |
| 590 | 20241209 | 092600 | 8194319200 | 44000 | 44000 | 44000 | 43950 | 874 |
| 591 | 20241209 | 092500 | 8155874100 | 43950 | 44000 | 44000 | 43950 | 1269 |
| 592 | 20241209 | 092400 | 8100048850 | 43950 | 44000 | 44000 | 43950 | 2364 |
| 593 | 20241209 | 092300 | 7996140600 | 44000 | 44000 | 44050 | 44000 | 2226 |
| 594 | 20241209 | 092200 | 7898165000 | 44000 | 44000 | 44000 | 43900 | 2326 |
| 595 | 20241209 | 092100 | 7795886750 | 44050 | 44050 | 44050 | 44000 | 1785 |
| 596 | 20241209 | 092000 | 7717297600 | 44050 | 44100 | 44100 | 44050 | 2194 |
| 597 | 20241209 | 091900 | 7620648400 | 44050 | 44050 | 44100 | 44000 | 2473 |
| 598 | 20241209 | 091800 | 7511689100 | 44100 | 44050 | 44100 | 44000 | 3113 |
| 599 | 20241209 | 091700 | 7374655450 | 44050 | 44100 | 44100 | 44000 | 3564 |
| 600 | 20241209 | 091600 | 7217737050 | 44150 | 44150 | 44150 | 44000 | 3290 |
| 601 | 20241209 | 091500 | 7072744400 | 44100 | 44150 | 44200 | 44050 | 4050 |
| 602 | 20241209 | 091400 | 6894152850 | 44200 | 44050 | 44200 | 44000 | 4592 |
| 603 | 20241209 | 091300 | 6691506300 | 44100 | 44050 | 44100 | 44000 | 2791 |
| 604 | 20241209 | 091200 | 6568587550 | 44050 | 44100 | 44200 | 44000 | 3695 |
| 605 | 20241209 | 091100 | 6405746900 | 44000 | 43900 | 44100 | 43850 | 17250 |
| 606 | 20241209 | 091000 | 5646936050 | 43900 | 43750 | 43900 | 43700 | 9059 |
| 607 | 20241209 | 090900 | 5249766600 | 43700 | 43750 | 43850 | 43650 | 5122 |
| 608 | 20241209 | 090800 | 5025710150 | 43750 | 43800 | 43850 | 43700 | 4296 |
| 609 | 20241209 | 090700 | 4837695750 | 43800 | 43800 | 43850 | 43650 | 7045 |
| 610 | 20241209 | 090600 | 4529294400 | 43800 | 43850 | 43900 | 43700 | 7934 |
| 611 | 20241209 | 090500 | 4181754250 | 43850 | 44000 | 44000 | 43650 | 15711 |
| 612 | 20241209 | 090400 | 3491323800 | 43950 | 44000 | 44050 | 43950 | 17018 |
| 613 | 20241209 | 090300 | 2742725600 | 44000 | 44100 | 44150 | 43950 | 5801 |
| 614 | 20241209 | 090200 | 2487258850 | 44150 | 44250 | 44300 | 44050 | 6487 |
| 615 | 20241209 | 090100 | 2200526750 | 44300 | 44350 | 44350 | 44000 | 19007 |
| 616 | 20241209 | 090000 | 1361517850 | 44200 | 44600 | 44700 | 44050 | 30642 |