33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 3 | 20241209 | 191600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20241209 | 191500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20241209 | 191400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20241209 | 191300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20241209 | 191200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20241209 | 191100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20241209 | 191000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20241209 | 190900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20241209 | 190800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20241209 | 190700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20241209 | 190600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20241209 | 190500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20241209 | 190400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20241209 | 190300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20241209 | 190200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20241209 | 190100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20241209 | 190000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20241209 | 185900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20241209 | 185800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20241209 | 185700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20241209 | 185600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20241209 | 185500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20241209 | 185400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20241209 | 185300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20241209 | 185200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20241209 | 185100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20241209 | 185000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20241209 | 184900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20241209 | 184800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20241209 | 184700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 33 | 20241209 | 184600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20241209 | 184500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20241209 | 184400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20241209 | 184300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20241209 | 184200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20241209 | 184100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20241209 | 184000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20241209 | 183900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20241209 | 183800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20241209 | 183700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20241209 | 183600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20241209 | 183500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20241209 | 183400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20241209 | 183300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20241209 | 183200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20241209 | 183100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20241209 | 183000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20241209 | 182900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20241209 | 182800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20241209 | 182700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20241209 | 182600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20241209 | 182500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20241209 | 182400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20241209 | 182300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20241209 | 182200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20241209 | 182100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20241209 | 182000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20241209 | 181900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20241209 | 181800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20241209 | 181700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 63 | 20241209 | 181600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20241209 | 181500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20241209 | 181400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20241209 | 181300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20241209 | 181200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20241209 | 181100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20241209 | 181000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20241209 | 180900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20241209 | 180800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20241209 | 180700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20241209 | 180600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20241209 | 180500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20241209 | 180400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20241209 | 180300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20241209 | 180200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20241209 | 180100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20241209 | 180000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20241209 | 175900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20241209 | 175800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20241209 | 175700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20241209 | 175600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20241209 | 175500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20241209 | 175400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20241209 | 175300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20241209 | 175200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20241209 | 175100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20241209 | 175000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20241209 | 174900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20241209 | 174800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20241209 | 174700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 93 | 20241209 | 174600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20241209 | 174500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20241209 | 174400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20241209 | 174300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20241209 | 174200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20241209 | 174100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20241209 | 174000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20241209 | 173900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20241209 | 173800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20241209 | 173700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20241209 | 173600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20241209 | 173500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20241209 | 173400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20241209 | 173300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20241209 | 173200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20241209 | 173100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20241209 | 173000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20241209 | 172900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20241209 | 172800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20241209 | 172700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20241209 | 172600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20241209 | 172500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20241209 | 172400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20241209 | 172300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20241209 | 172200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20241209 | 172100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20241209 | 172000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20241209 | 171900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20241209 | 171800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20241209 | 171700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 123 | 20241209 | 171600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20241209 | 171500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20241209 | 171400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20241209 | 171300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20241209 | 171200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20241209 | 171100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20241209 | 171000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20241209 | 170900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20241209 | 170800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20241209 | 170700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20241209 | 170600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20241209 | 170500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20241209 | 170400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20241209 | 170300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20241209 | 170200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20241209 | 170100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20241209 | 170000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20241209 | 165900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20241209 | 165800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20241209 | 165700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20241209 | 165600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20241209 | 165500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20241209 | 165400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20241209 | 165300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20241209 | 165200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20241209 | 165100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20241209 | 165000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20241209 | 164900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20241209 | 164800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20241209 | 164700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 153 | 20241209 | 164600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20241209 | 164500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20241209 | 164400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20241209 | 164300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20241209 | 164200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20241209 | 164100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20241209 | 164000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20241209 | 163900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20241209 | 163800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20241209 | 163700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20241209 | 163600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20241209 | 163500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20241209 | 163400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20241209 | 163300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20241209 | 163200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20241209 | 163100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20241209 | 163000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20241209 | 162900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20241209 | 162800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20241209 | 162700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20241209 | 162600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20241209 | 162500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20241209 | 162400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20241209 | 162300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20241209 | 162200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20241209 | 162100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20241209 | 162000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20241209 | 161900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20241209 | 161800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20241209 | 161700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 183 | 20241209 | 161600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20241209 | 161500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20241209 | 161400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20241209 | 161300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20241209 | 161200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20241209 | 161100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20241209 | 161000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20241209 | 160900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20241209 | 160800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20241209 | 160700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20241209 | 160600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20241209 | 160500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20241209 | 160400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20241209 | 160300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20241209 | 160200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20241209 | 160100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20241209 | 160000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20241209 | 155900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20241209 | 155800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20241209 | 155700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20241209 | 155600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20241209 | 155500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20241209 | 155400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20241209 | 155300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20241209 | 155200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20241209 | 155100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20241209 | 155000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20241209 | 154900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20241209 | 154800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20241209 | 154700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 213 | 20241209 | 154600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20241209 | 154500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20241209 | 154400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20241209 | 154300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20241209 | 154200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20241209 | 154100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20241209 | 154000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20241209 | 153900 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20241209 | 153800 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20241209 | 153700 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20241209 | 153600 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20241209 | 153500 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20241209 | 153400 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20241209 | 153300 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20241209 | 153200 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20241209 | 153100 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20241209 | 153000 | 14322340500 | 36800 | 36800 | 36800 | 36800 | 6485 |
| 230 | 20241209 | 152900 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 231 | 20241209 | 152800 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 232 | 20241209 | 152700 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 233 | 20241209 | 152600 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 234 | 20241209 | 152500 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 235 | 20241209 | 152400 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 236 | 20241209 | 152300 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 237 | 20241209 | 152200 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 238 | 20241209 | 152100 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 239 | 20241209 | 152000 | 14083692500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 240 | 20241209 | 151900 | 14083692500 | 36950 | 37050 | 37050 | 36900 | 1123 |
| 241 | 20241209 | 151800 | 14042188450 | 37050 | 37000 | 37050 | 36900 | 228 |
| 242 | 20241209 | 151700 | 14033759300 | 37100 | 37000 | 37100 | 36900 | 4165 |
| 243 | 20241209 | 151600 | 13879671150 | 36950 | 37000 | 37050 | 36950 | 3037 |
| 244 | 20241209 | 151500 | 13767300650 | 37050 | 37000 | 37050 | 37000 | 579 |
| 245 | 20241209 | 151400 | 13745864600 | 37050 | 37000 | 37050 | 37000 | 544 |
| 246 | 20241209 | 151300 | 13725735850 | 37000 | 37000 | 37050 | 37000 | 3406 |
| 247 | 20241209 | 151200 | 13599667400 | 37050 | 37050 | 37050 | 37000 | 737 |
| 248 | 20241209 | 151100 | 13572389600 | 37050 | 37050 | 37050 | 37050 | 753 |
| 249 | 20241209 | 151000 | 13544490950 | 37100 | 37000 | 37100 | 37000 | 1921 |
| 250 | 20241209 | 150900 | 13473385250 | 37050 | 36950 | 37100 | 36950 | 2027 |
| 251 | 20241209 | 150800 | 13398328200 | 36950 | 36950 | 37000 | 36950 | 2240 |
| 252 | 20241209 | 150700 | 13315497250 | 36950 | 36950 | 37000 | 36950 | 235 |
| 253 | 20241209 | 150600 | 13306807350 | 37000 | 36850 | 37000 | 36850 | 2712 |
| 254 | 20241209 | 150500 | 13206548600 | 36950 | 36950 | 37000 | 36850 | 1879 |
| 255 | 20241209 | 150400 | 13137131950 | 37000 | 36950 | 37000 | 36950 | 1757 |
| 256 | 20241209 | 150300 | 13072136000 | 36950 | 36850 | 36950 | 36800 | 4252 |
| 257 | 20241209 | 150200 | 12915263300 | 36850 | 36750 | 36850 | 36750 | 5992 |
| 258 | 20241209 | 150100 | 12694774750 | 36750 | 36650 | 36750 | 36650 | 1474 |
| 259 | 20241209 | 150000 | 12640680000 | 36650 | 36700 | 36700 | 36650 | 1261 |
| 260 | 20241209 | 145900 | 12594426100 | 36700 | 36700 | 36700 | 36650 | 262 |
| 261 | 20241209 | 145800 | 12584819200 | 36700 | 36700 | 36700 | 36650 | 820 |
| 262 | 20241209 | 145700 | 12554731750 | 36700 | 36700 | 36700 | 36650 | 610 |
| 263 | 20241209 | 145600 | 12532366800 | 36700 | 36750 | 36750 | 36700 | 667 |
| 264 | 20241209 | 145500 | 12507883850 | 36650 | 36700 | 36750 | 36650 | 1120 |
| 265 | 20241209 | 145400 | 12466766200 | 36700 | 36600 | 36700 | 36550 | 2071 |
| 266 | 20241209 | 145300 | 12390851000 | 36600 | 36650 | 36650 | 36600 | 1228 |
| 267 | 20241209 | 145200 | 12345898400 | 36650 | 36650 | 36650 | 36600 | 842 |
| 268 | 20241209 | 145100 | 12315055800 | 36650 | 36650 | 36700 | 36550 | 4097 |
| 269 | 20241209 | 145000 | 12165060200 | 36700 | 36650 | 36750 | 36600 | 1420 |
| 270 | 20241209 | 144900 | 12112994850 | 36650 | 36550 | 36700 | 36550 | 445 |
| 271 | 20241209 | 144800 | 12096701450 | 36600 | 36600 | 36650 | 36550 | 1515 |
| 272 | 20241209 | 144700 | 12041305200 | 36650 | 36600 | 36700 | 36600 | 591 |
| 273 | 20241209 | 144600 | 12019657900 | 36600 | 36650 | 36650 | 36600 | 511 |
| 274 | 20241209 | 144500 | 12000944750 | 36550 | 36600 | 36650 | 36550 | 1445 |
| 275 | 20241209 | 144400 | 11948089050 | 36600 | 36700 | 36700 | 36600 | 3885 |
| 276 | 20241209 | 144300 | 11805857700 | 36650 | 36800 | 36800 | 36650 | 2025 |
| 277 | 20241209 | 144200 | 11731611850 | 36800 | 36800 | 36850 | 36800 | 60 |
| 278 | 20241209 | 144100 | 11729403800 | 36800 | 36800 | 36850 | 36800 | 122 |
| 279 | 20241209 | 144000 | 11724913900 | 36800 | 36700 | 36800 | 36650 | 1738 |
| 280 | 20241209 | 143900 | 11661103650 | 36700 | 36750 | 36800 | 36700 | 142 |
| 281 | 20241209 | 143800 | 11655887600 | 36750 | 36800 | 36800 | 36750 | 320 |
| 282 | 20241209 | 143700 | 11644111750 | 36800 | 36850 | 36850 | 36800 | 1470 |
| 283 | 20241209 | 143600 | 11589998700 | 36850 | 36750 | 36850 | 36750 | 3669 |
| 284 | 20241209 | 143500 | 11455006500 | 36750 | 36800 | 36850 | 36650 | 2329 |
| 285 | 20241209 | 143400 | 11369315950 | 36800 | 36800 | 36850 | 36800 | 668 |
| 286 | 20241209 | 143300 | 11344731600 | 36800 | 36750 | 36850 | 36600 | 9852 |
| 287 | 20241209 | 143200 | 10982844600 | 36600 | 36650 | 36750 | 36600 | 5959 |
| 288 | 20241209 | 143100 | 10764027400 | 36650 | 36600 | 36650 | 36600 | 175 |
| 289 | 20241209 | 143000 | 10757617950 | 36650 | 36650 | 36650 | 36600 | 1785 |
| 290 | 20241209 | 142900 | 10692242250 | 36650 | 36700 | 36700 | 36650 | 920 |
| 291 | 20241209 | 142800 | 10658493850 | 36650 | 36700 | 36700 | 36650 | 156 |
| 292 | 20241209 | 142700 | 10652776250 | 36700 | 36700 | 36700 | 36650 | 374 |
| 293 | 20241209 | 142600 | 10639064100 | 36750 | 36700 | 36750 | 36650 | 348 |
| 294 | 20241209 | 142500 | 10626295350 | 36700 | 36700 | 36750 | 36650 | 191 |
| 295 | 20241209 | 142400 | 10619283850 | 36750 | 36750 | 36800 | 36700 | 206 |
| 296 | 20241209 | 142300 | 10611713350 | 36700 | 36750 | 36750 | 36700 | 665 |
| 297 | 20241209 | 142200 | 10587304850 | 36800 | 36700 | 36800 | 36700 | 271 |
| 298 | 20241209 | 142100 | 10577357100 | 36700 | 36750 | 36800 | 36650 | 686 |
| 299 | 20241209 | 142000 | 10552176100 | 36750 | 36750 | 36750 | 36750 | 26 |
| 300 | 20241209 | 141900 | 10551220600 | 36800 | 36800 | 36800 | 36750 | 1013 |
| 301 | 20241209 | 141800 | 10513947200 | 36800 | 36750 | 36800 | 36650 | 692 |
| 302 | 20241209 | 141700 | 10488555750 | 36750 | 36750 | 36750 | 36700 | 535 |
| 303 | 20241209 | 141600 | 10468895750 | 36750 | 36750 | 36750 | 36700 | 301 |
| 304 | 20241209 | 141500 | 10457844000 | 36750 | 36750 | 36750 | 36750 | 115 |
| 305 | 20241209 | 141400 | 10453617750 | 36750 | 36800 | 36800 | 36750 | 109 |
| 306 | 20241209 | 141300 | 10449606750 | 36800 | 36750 | 36800 | 36750 | 108 |
| 307 | 20241209 | 141200 | 10445637250 | 36750 | 36700 | 36750 | 36700 | 157 |
| 308 | 20241209 | 141100 | 10439868250 | 36700 | 36650 | 36700 | 36600 | 881 |
| 309 | 20241209 | 141000 | 10407562900 | 36600 | 36700 | 36700 | 36600 | 509 |
| 310 | 20241209 | 140900 | 10388906500 | 36750 | 36750 | 36750 | 36750 | 6 |
| 311 | 20241209 | 140800 | 10388686000 | 36700 | 36650 | 36800 | 36650 | 657 |
| 312 | 20241209 | 140700 | 10364553250 | 36650 | 36700 | 36700 | 36650 | 669 |
| 313 | 20241209 | 140600 | 10340001450 | 36650 | 36550 | 36750 | 36550 | 714 |
| 314 | 20241209 | 140500 | 10313877100 | 36600 | 36700 | 36750 | 36600 | 4536 |
| 315 | 20241209 | 140400 | 10147817000 | 36600 | 36600 | 36750 | 36550 | 3196 |
| 316 | 20241209 | 140300 | 10030779450 | 36600 | 36700 | 36750 | 36600 | 2802 |
| 317 | 20241209 | 140200 | 9928057300 | 36700 | 36700 | 36700 | 36700 | 383 |
| 318 | 20241209 | 140100 | 9914001200 | 36700 | 36800 | 36800 | 36700 | 3221 |
| 319 | 20241209 | 140000 | 9795509050 | 36800 | 36800 | 36800 | 36800 | 1801 |
| 320 | 20241209 | 135900 | 9729232250 | 36800 | 36800 | 36900 | 36800 | 1444 |
| 321 | 20241209 | 135800 | 9676026350 | 36800 | 36800 | 36900 | 36800 | 278 |
| 322 | 20241209 | 135700 | 9665795800 | 36800 | 36900 | 36900 | 36800 | 1010 |
| 323 | 20241209 | 135600 | 9628607400 | 36900 | 36900 | 36900 | 36900 | 12 |
| 324 | 20241209 | 135500 | 9628164600 | 36950 | 37000 | 37000 | 36900 | 623 |
| 325 | 20241209 | 135400 | 9605144700 | 36950 | 36900 | 37050 | 36900 | 2387 |
| 326 | 20241209 | 135300 | 9516938050 | 36900 | 36850 | 36900 | 36750 | 1265 |
| 327 | 20241209 | 135200 | 9470383800 | 36850 | 36800 | 36850 | 36800 | 860 |
| 328 | 20241209 | 135100 | 9438705300 | 36750 | 36800 | 36800 | 36750 | 11 |
| 329 | 20241209 | 135000 | 9438300750 | 36800 | 36800 | 36850 | 36800 | 651 |
| 330 | 20241209 | 134900 | 9414323950 | 36800 | 36850 | 36850 | 36800 | 282 |
| 331 | 20241209 | 134800 | 9403936800 | 36800 | 36750 | 36800 | 36700 | 881 |
| 332 | 20241209 | 134700 | 9371552900 | 36800 | 36800 | 36800 | 36800 | 35 |
| 333 | 20241209 | 134600 | 9370264900 | 36800 | 36800 | 36800 | 36750 | 181 |
| 334 | 20241209 | 134500 | 9363609400 | 36800 | 36750 | 36800 | 36750 | 261 |
| 335 | 20241209 | 134400 | 9354010250 | 36700 | 36800 | 36800 | 36700 | 123 |
| 336 | 20241209 | 134300 | 9349491200 | 36800 | 36800 | 36800 | 36750 | 190 |
| 337 | 20241209 | 134200 | 9342499350 | 36850 | 36850 | 36850 | 36850 | 201 |
| 338 | 20241209 | 134100 | 9335092500 | 36800 | 36900 | 36900 | 36800 | 159 |
| 339 | 20241209 | 134000 | 9329240900 | 36900 | 36900 | 36900 | 36750 | 396 |
| 340 | 20241209 | 133900 | 9314670000 | 36750 | 36800 | 36900 | 36750 | 1005 |
| 341 | 20241209 | 133800 | 9277675450 | 36800 | 36750 | 36800 | 36750 | 137 |
| 342 | 20241209 | 133700 | 9272638850 | 36800 | 36750 | 36800 | 36750 | 174 |
| 343 | 20241209 | 133600 | 9266244300 | 36750 | 36800 | 36800 | 36700 | 1617 |
| 344 | 20241209 | 133500 | 9206867950 | 36800 | 36800 | 36800 | 36800 | 88 |
| 345 | 20241209 | 133400 | 9203629550 | 36800 | 36850 | 36850 | 36750 | 1110 |
| 346 | 20241209 | 133300 | 9162788150 | 36800 | 36850 | 36850 | 36800 | 297 |
| 347 | 20241209 | 133200 | 9151843750 | 36850 | 36850 | 36900 | 36850 | 83 |
| 348 | 20241209 | 133100 | 9148784700 | 36850 | 36850 | 36900 | 36850 | 274 |
| 349 | 20241209 | 133000 | 9138687750 | 36850 | 36900 | 36900 | 36850 | 709 |
| 350 | 20241209 | 132900 | 9112526300 | 36850 | 36900 | 36900 | 36850 | 214 |
| 351 | 20241209 | 132800 | 9104632300 | 36900 | 36900 | 36900 | 36900 | 149 |
| 352 | 20241209 | 132700 | 9099134200 | 36950 | 36900 | 36950 | 36900 | 163 |
| 353 | 20241209 | 132600 | 9093117000 | 36900 | 36900 | 36900 | 36850 | 99 |
| 354 | 20241209 | 132500 | 9089464600 | 36900 | 36900 | 36900 | 36900 | 259 |
| 355 | 20241209 | 132400 | 9079907500 | 36900 | 36950 | 36950 | 36850 | 605 |
| 356 | 20241209 | 132300 | 9057580450 | 36900 | 36900 | 36950 | 36900 | 153 |
| 357 | 20241209 | 132200 | 9051929750 | 36900 | 36900 | 36900 | 36900 | 324 |
| 358 | 20241209 | 132100 | 9039974150 | 36900 | 36900 | 36900 | 36900 | 169 |
| 359 | 20241209 | 132000 | 9033738050 | 36900 | 36900 | 36950 | 36900 | 94 |
| 360 | 20241209 | 131900 | 9030269250 | 36900 | 36900 | 36950 | 36900 | 479 |
| 361 | 20241209 | 131800 | 9012590400 | 36900 | 36950 | 36950 | 36900 | 234 |
| 362 | 20241209 | 131700 | 9003946650 | 36900 | 36900 | 36900 | 36900 | 5 |
| 363 | 20241209 | 131600 | 9003762150 | 36950 | 36900 | 36950 | 36900 | 318 |
| 364 | 20241209 | 131500 | 8992023900 | 36850 | 36900 | 36900 | 36700 | 2790 |
| 365 | 20241209 | 131400 | 8889447150 | 36900 | 36900 | 36900 | 36800 | 209 |
| 366 | 20241209 | 131300 | 8881737550 | 36900 | 36950 | 36950 | 36800 | 656 |
| 367 | 20241209 | 131200 | 8857527550 | 37000 | 36900 | 37000 | 36900 | 1433 |
| 368 | 20241209 | 131100 | 8804550450 | 36950 | 36850 | 36950 | 36850 | 1431 |
| 369 | 20241209 | 131000 | 8751728800 | 36700 | 36850 | 36850 | 36700 | 2771 |
| 370 | 20241209 | 130900 | 8649938700 | 36850 | 36900 | 36900 | 36800 | 249 |
| 371 | 20241209 | 130800 | 8640761400 | 36900 | 36850 | 36900 | 36800 | 180 |
| 372 | 20241209 | 130700 | 8634130500 | 36750 | 36800 | 36900 | 36750 | 513 |
| 373 | 20241209 | 130600 | 8615257650 | 36800 | 36750 | 36900 | 36750 | 962 |
| 374 | 20241209 | 130500 | 8579850150 | 36750 | 36750 | 36750 | 36750 | 77 |
| 375 | 20241209 | 130400 | 8577020400 | 36750 | 36900 | 36900 | 36750 | 1634 |
| 376 | 20241209 | 130300 | 8516901050 | 36800 | 36850 | 36950 | 36800 | 1629 |
| 377 | 20241209 | 130200 | 8456875100 | 36850 | 36900 | 36900 | 36850 | 1879 |
| 378 | 20241209 | 130100 | 8387557500 | 36950 | 36950 | 36950 | 36900 | 454 |
| 379 | 20241209 | 130000 | 8370786200 | 36950 | 36950 | 36950 | 36950 | 564 |
| 380 | 20241209 | 125900 | 8349946400 | 37000 | 37000 | 37000 | 36950 | 302 |
| 381 | 20241209 | 125800 | 8338773750 | 37000 | 37000 | 37050 | 36950 | 365 |
| 382 | 20241209 | 125700 | 8325269500 | 37000 | 37000 | 37000 | 37000 | 445 |
| 383 | 20241209 | 125600 | 8308804500 | 37050 | 37000 | 37050 | 37000 | 558 |
| 384 | 20241209 | 125500 | 8288132100 | 37050 | 37050 | 37050 | 37050 | 150 |
| 385 | 20241209 | 125400 | 8282574600 | 37050 | 36950 | 37050 | 36950 | 799 |
| 386 | 20241209 | 125300 | 8253012550 | 37000 | 37000 | 37000 | 37000 | 416 |
| 387 | 20241209 | 125200 | 8237620550 | 37000 | 36950 | 37000 | 36900 | 766 |
| 388 | 20241209 | 125100 | 8209330850 | 36950 | 36950 | 36950 | 36950 | 123 |
| 389 | 20241209 | 125000 | 8204786000 | 36950 | 37000 | 37000 | 36950 | 229 |
| 390 | 20241209 | 124900 | 8196320200 | 36950 | 37000 | 37000 | 36950 | 361 |
| 391 | 20241209 | 124800 | 8182964850 | 37000 | 37000 | 37000 | 36950 | 462 |
| 392 | 20241209 | 124700 | 8165873100 | 37000 | 37100 | 37100 | 37000 | 770 |
| 393 | 20241209 | 124600 | 8137366200 | 37100 | 37100 | 37100 | 37050 | 521 |
| 394 | 20241209 | 124500 | 8118050800 | 37100 | 37100 | 37100 | 37050 | 477 |
| 395 | 20241209 | 124400 | 8100358100 | 37100 | 37100 | 37100 | 37100 | 8 |
| 396 | 20241209 | 124300 | 8100061300 | 37150 | 37150 | 37150 | 37150 | 3 |
| 397 | 20241209 | 124200 | 8099949850 | 37150 | 37150 | 37150 | 37050 | 638 |
| 398 | 20241209 | 124100 | 8076278300 | 37150 | 37100 | 37150 | 37050 | 491 |
| 399 | 20241209 | 124000 | 8058047550 | 37000 | 37150 | 37150 | 37000 | 54 |
| 400 | 20241209 | 123900 | 8056044300 | 37150 | 37000 | 37150 | 36950 | 3455 |
| 401 | 20241209 | 123800 | 7928098650 | 36950 | 37050 | 37050 | 36950 | 298 |
| 402 | 20241209 | 123700 | 7917061700 | 37000 | 37000 | 37000 | 36950 | 575 |
| 403 | 20241209 | 123600 | 7895786750 | 37000 | 37000 | 37000 | 37000 | 328 |
| 404 | 20241209 | 123500 | 7883650750 | 37000 | 37000 | 37000 | 37000 | 128 |
| 405 | 20241209 | 123400 | 7878914750 | 36950 | 37000 | 37000 | 36950 | 1828 |
| 406 | 20241209 | 123300 | 7811281000 | 36900 | 36950 | 37000 | 36900 | 511 |
| 407 | 20241209 | 123200 | 7792392800 | 36900 | 37000 | 37000 | 36900 | 205 |
| 408 | 20241209 | 123100 | 7784813300 | 37000 | 37000 | 37000 | 36850 | 324 |
| 409 | 20241209 | 123000 | 7772843650 | 37000 | 37000 | 37000 | 36950 | 905 |
| 410 | 20241209 | 122900 | 7739363150 | 37000 | 37000 | 37000 | 36950 | 105 |
| 411 | 20241209 | 122800 | 7735479400 | 36900 | 37000 | 37000 | 36800 | 2529 |
| 412 | 20241209 | 122700 | 7642274900 | 37000 | 37000 | 37050 | 37000 | 1589 |
| 413 | 20241209 | 122600 | 7583464500 | 37000 | 37000 | 37000 | 37000 | 54 |
| 414 | 20241209 | 122500 | 7581466500 | 37000 | 37000 | 37050 | 37000 | 925 |
| 415 | 20241209 | 122400 | 7547233000 | 37050 | 37000 | 37050 | 37000 | 27 |
| 416 | 20241209 | 122300 | 7546233900 | 37050 | 37100 | 37100 | 37050 | 31 |
| 417 | 20241209 | 122200 | 7545084900 | 37100 | 37000 | 37100 | 37000 | 54 |
| 418 | 20241209 | 122100 | 7543081900 | 37000 | 37000 | 37100 | 37000 | 101 |
| 419 | 20241209 | 122000 | 7539344350 | 37100 | 37100 | 37100 | 37100 | 25 |
| 420 | 20241209 | 121900 | 7538416850 | 37100 | 37000 | 37100 | 37000 | 8 |
| 421 | 20241209 | 121800 | 7538120250 | 37000 | 37000 | 37100 | 37000 | 72 |
| 422 | 20241209 | 121700 | 7535456050 | 37000 | 37000 | 37050 | 37000 | 211 |
| 423 | 20241209 | 121600 | 7527649000 | 37000 | 37050 | 37050 | 37000 | 36 |
| 424 | 20241209 | 121500 | 7526315950 | 37000 | 37150 | 37150 | 37000 | 474 |
| 425 | 20241209 | 121400 | 7508707000 | 37150 | 37100 | 37150 | 37050 | 408 |
| 426 | 20241209 | 121300 | 7493569550 | 37150 | 37150 | 37150 | 37100 | 12 |
| 427 | 20241209 | 121200 | 7493124250 | 37100 | 37150 | 37250 | 37100 | 1159 |
| 428 | 20241209 | 121100 | 7450024600 | 37100 | 37150 | 37150 | 37100 | 671 |
| 429 | 20241209 | 121000 | 7425099800 | 37150 | 37150 | 37150 | 37150 | 214 |
| 430 | 20241209 | 120900 | 7417149700 | 37150 | 37100 | 37150 | 37100 | 43 |
| 431 | 20241209 | 120800 | 7415554300 | 37100 | 37100 | 37100 | 37000 | 1050 |
| 432 | 20241209 | 120700 | 7376611550 | 37100 | 37050 | 37100 | 37000 | 207 |
| 433 | 20241209 | 120600 | 7368942500 | 37050 | 37050 | 37050 | 37050 | 184 |
| 434 | 20241209 | 120500 | 7362125300 | 37050 | 37050 | 37050 | 37050 | 597 |
| 435 | 20241209 | 120400 | 7340006450 | 37050 | 37000 | 37050 | 37000 | 762 |
| 436 | 20241209 | 120300 | 7311805950 | 36950 | 36900 | 36950 | 36900 | 350 |
| 437 | 20241209 | 120200 | 7298884150 | 36800 | 36900 | 36950 | 36800 | 45 |
| 438 | 20241209 | 120100 | 7297225000 | 36800 | 36900 | 36900 | 36800 | 529 |
| 439 | 20241209 | 120000 | 7277733900 | 36900 | 36800 | 36900 | 36750 | 273 |
| 440 | 20241209 | 115900 | 7267672150 | 36900 | 36750 | 36900 | 36750 | 138 |
| 441 | 20241209 | 115800 | 7262593400 | 36800 | 36900 | 36900 | 36800 | 599 |
| 442 | 20241209 | 115700 | 7240536050 | 36900 | 36850 | 36900 | 36800 | 1121 |
| 443 | 20241209 | 115600 | 7199268950 | 36900 | 36950 | 36950 | 36850 | 1010 |
| 444 | 20241209 | 115500 | 7162014200 | 37000 | 37000 | 37000 | 37000 | 23 |
| 445 | 20241209 | 115400 | 7161163200 | 37000 | 37000 | 37000 | 36950 | 393 |
| 446 | 20241209 | 115300 | 7146622700 | 36950 | 36850 | 37000 | 36850 | 894 |
| 447 | 20241209 | 115200 | 7113623500 | 36850 | 36900 | 36900 | 36850 | 403 |
| 448 | 20241209 | 115100 | 7098771900 | 36850 | 36900 | 36950 | 36850 | 288 |
| 449 | 20241209 | 115000 | 7088146950 | 36900 | 36850 | 36950 | 36850 | 1144 |
| 450 | 20241209 | 114900 | 7045940350 | 36850 | 36900 | 36900 | 36850 | 2814 |
| 451 | 20241209 | 114800 | 6942106050 | 36900 | 36900 | 37000 | 36900 | 470 |
| 452 | 20241209 | 114700 | 6924750900 | 36900 | 36950 | 37000 | 36900 | 659 |
| 453 | 20241209 | 114600 | 6900410450 | 37000 | 37000 | 37050 | 37000 | 97 |
| 454 | 20241209 | 114500 | 6896820450 | 37000 | 37050 | 37050 | 37000 | 216 |
| 455 | 20241209 | 114400 | 6888825800 | 37050 | 36950 | 37050 | 36950 | 967 |
| 456 | 20241209 | 114300 | 6853047850 | 36950 | 36900 | 36950 | 36900 | 2470 |
| 457 | 20241209 | 114200 | 6761836700 | 36900 | 36950 | 37000 | 36900 | 569 |
| 458 | 20241209 | 114100 | 6740832850 | 36950 | 36950 | 36950 | 36950 | 951 |
| 459 | 20241209 | 114000 | 6705693400 | 36950 | 37000 | 37050 | 36950 | 631 |
| 460 | 20241209 | 113900 | 6682345600 | 37000 | 37000 | 37050 | 37000 | 179 |
| 461 | 20241209 | 113800 | 6675721150 | 37050 | 37000 | 37050 | 37000 | 537 |
| 462 | 20241209 | 113700 | 6655825350 | 37000 | 37050 | 37050 | 37000 | 76 |
| 463 | 20241209 | 113600 | 6653012800 | 37000 | 37100 | 37100 | 37000 | 264 |
| 464 | 20241209 | 113500 | 6643241100 | 37100 | 37050 | 37100 | 37000 | 454 |
| 465 | 20241209 | 113400 | 6626410950 | 37050 | 37000 | 37050 | 37000 | 623 |
| 466 | 20241209 | 113300 | 6603334950 | 37000 | 37000 | 37050 | 37000 | 140 |
| 467 | 20241209 | 113200 | 6598152850 | 37000 | 36950 | 37050 | 36950 | 203 |
| 468 | 20241209 | 113100 | 6590651300 | 37000 | 36950 | 37000 | 36950 | 1665 |
| 469 | 20241209 | 113000 | 6529092100 | 36950 | 36950 | 37000 | 36950 | 350 |
| 470 | 20241209 | 112900 | 6516146650 | 37000 | 37000 | 37000 | 37000 | 122 |
| 471 | 20241209 | 112800 | 6511632650 | 37050 | 36950 | 37050 | 36950 | 1256 |
| 472 | 20241209 | 112700 | 6465185100 | 36950 | 36950 | 36950 | 36900 | 1542 |
| 473 | 20241209 | 112600 | 6408245600 | 36950 | 37000 | 37000 | 36900 | 715 |
| 474 | 20241209 | 112500 | 6381828750 | 36950 | 37000 | 37050 | 36900 | 7117 |
| 475 | 20241209 | 112400 | 6118565350 | 37050 | 37050 | 37050 | 37000 | 464 |
| 476 | 20241209 | 112300 | 6101393450 | 37050 | 37050 | 37050 | 37050 | 1962 |
| 477 | 20241209 | 112200 | 6028701350 | 37100 | 37100 | 37100 | 37050 | 219 |
| 478 | 20241209 | 112100 | 6020579150 | 37100 | 37100 | 37100 | 37050 | 578 |
| 479 | 20241209 | 112000 | 5999136000 | 37100 | 37100 | 37150 | 37050 | 502 |
| 480 | 20241209 | 111900 | 5980511800 | 37150 | 37150 | 37150 | 37050 | 1107 |
| 481 | 20241209 | 111800 | 5939458400 | 37150 | 37100 | 37150 | 37100 | 1045 |
| 482 | 20241209 | 111700 | 5900686400 | 37100 | 37050 | 37100 | 37050 | 81 |
| 483 | 20241209 | 111600 | 5897684800 | 37050 | 37100 | 37150 | 37050 | 1121 |
| 484 | 20241209 | 111500 | 5856086100 | 37100 | 37100 | 37150 | 37100 | 1080 |
| 485 | 20241209 | 111400 | 5816008700 | 37100 | 37100 | 37100 | 37050 | 555 |
| 486 | 20241209 | 111300 | 5795423850 | 37100 | 37100 | 37150 | 37050 | 654 |
| 487 | 20241209 | 111200 | 5771161100 | 37050 | 37150 | 37150 | 37050 | 2913 |
| 488 | 20241209 | 111100 | 5663095000 | 37150 | 37150 | 37150 | 37150 | 553 |
| 489 | 20241209 | 111000 | 5642551050 | 37150 | 37150 | 37150 | 37150 | 248 |
| 490 | 20241209 | 110900 | 5633337850 | 37150 | 37150 | 37150 | 37100 | 458 |
| 491 | 20241209 | 110800 | 5616331450 | 37100 | 37050 | 37150 | 37050 | 755 |
| 492 | 20241209 | 110700 | 5588288450 | 37050 | 37200 | 37200 | 37050 | 7300 |
| 493 | 20241209 | 110600 | 5317174100 | 37200 | 37150 | 37200 | 37150 | 810 |
| 494 | 20241209 | 110500 | 5287043150 | 37150 | 37200 | 37200 | 37150 | 1198 |
| 495 | 20241209 | 110400 | 5242482750 | 37200 | 37250 | 37250 | 37200 | 625 |
| 496 | 20241209 | 110300 | 5219232300 | 37250 | 37200 | 37250 | 37200 | 534 |
| 497 | 20241209 | 110200 | 5199350850 | 37250 | 37250 | 37250 | 37200 | 322 |
| 498 | 20241209 | 110100 | 5187360200 | 37250 | 37250 | 37300 | 37250 | 285 |
| 499 | 20241209 | 110000 | 5176741950 | 37300 | 37300 | 37300 | 37250 | 128 |
| 500 | 20241209 | 105900 | 5171971150 | 37300 | 37300 | 37350 | 37300 | 74 |
| 501 | 20241209 | 105800 | 5169209850 | 37300 | 37300 | 37300 | 37250 | 142 |
| 502 | 20241209 | 105700 | 5163913900 | 37300 | 37250 | 37300 | 37200 | 530 |
| 503 | 20241209 | 105600 | 5144176600 | 37250 | 37250 | 37250 | 37250 | 120 |
| 504 | 20241209 | 105500 | 5139706600 | 37300 | 37300 | 37300 | 37250 | 261 |
| 505 | 20241209 | 105400 | 5129981400 | 37250 | 37300 | 37300 | 37250 | 498 |
| 506 | 20241209 | 105300 | 5111417450 | 37300 | 37300 | 37400 | 37300 | 293 |
| 507 | 20241209 | 105200 | 5100486550 | 37300 | 37300 | 37300 | 37300 | 120 |
| 508 | 20241209 | 105100 | 5096010550 | 37300 | 37400 | 37400 | 37300 | 242 |
| 509 | 20241209 | 105000 | 5086983850 | 37400 | 37400 | 37400 | 37400 | 59 |
| 510 | 20241209 | 104900 | 5084777250 | 37400 | 37300 | 37400 | 37300 | 641 |
| 511 | 20241209 | 104800 | 5060818750 | 37350 | 37350 | 37350 | 37300 | 502 |
| 512 | 20241209 | 104700 | 5042088900 | 37300 | 37300 | 37400 | 37300 | 719 |
| 513 | 20241209 | 104600 | 5015247300 | 37300 | 37350 | 37400 | 37300 | 515 |
| 514 | 20241209 | 104500 | 4996014350 | 37350 | 37350 | 37400 | 37350 | 605 |
| 515 | 20241209 | 104400 | 4973417550 | 37350 | 37450 | 37450 | 37350 | 715 |
| 516 | 20241209 | 104300 | 4946671400 | 37400 | 37450 | 37450 | 37400 | 1066 |
| 517 | 20241209 | 104200 | 4906777400 | 37450 | 37450 | 37450 | 37450 | 183 |
| 518 | 20241209 | 104100 | 4899924050 | 37450 | 37450 | 37450 | 37400 | 202 |
| 519 | 20241209 | 104000 | 4892362050 | 37450 | 37500 | 37500 | 37450 | 320 |
| 520 | 20241209 | 103900 | 4880377150 | 37500 | 37500 | 37500 | 37450 | 601 |
| 521 | 20241209 | 103800 | 4857852150 | 37550 | 37500 | 37550 | 37450 | 171 |
| 522 | 20241209 | 103700 | 4851441350 | 37500 | 37500 | 37550 | 37500 | 211 |
| 523 | 20241209 | 103600 | 4843528800 | 37500 | 37550 | 37550 | 37500 | 121 |
| 524 | 20241209 | 103500 | 4838991200 | 37550 | 37550 | 37550 | 37500 | 304 |
| 525 | 20241209 | 103400 | 4827585050 | 37500 | 37500 | 37550 | 37500 | 882 |
| 526 | 20241209 | 103300 | 4794509400 | 37500 | 37550 | 37550 | 37500 | 220 |
| 527 | 20241209 | 103200 | 4786258050 | 37600 | 37550 | 37650 | 37550 | 152 |
| 528 | 20241209 | 103100 | 4780550300 | 37550 | 37500 | 37550 | 37400 | 429 |
| 529 | 20241209 | 103000 | 4764471500 | 37500 | 37400 | 37500 | 37400 | 127 |
| 530 | 20241209 | 102900 | 4759721500 | 37400 | 37400 | 37400 | 37350 | 2489 |
| 531 | 20241209 | 102800 | 4666634200 | 37400 | 37500 | 37500 | 37400 | 777 |
| 532 | 20241209 | 102700 | 4637548100 | 37450 | 37550 | 37550 | 37450 | 1122 |
| 533 | 20241209 | 102600 | 4595472450 | 37650 | 37600 | 37650 | 37550 | 2373 |
| 534 | 20241209 | 102500 | 4506209350 | 37600 | 37650 | 37700 | 37600 | 122 |
| 535 | 20241209 | 102400 | 4501619650 | 37700 | 37600 | 37700 | 37550 | 507 |
| 536 | 20241209 | 102300 | 4482543750 | 37600 | 37650 | 37650 | 37600 | 342 |
| 537 | 20241209 | 102200 | 4469668800 | 37650 | 37550 | 37650 | 37550 | 296 |
| 538 | 20241209 | 102100 | 4458550000 | 37550 | 37500 | 37550 | 37500 | 215 |
| 539 | 20241209 | 102000 | 4450480000 | 37500 | 37500 | 37550 | 37500 | 402 |
| 540 | 20241209 | 101900 | 4435404450 | 37500 | 37500 | 37550 | 37500 | 76 |
| 541 | 20241209 | 101800 | 4432552600 | 37500 | 37550 | 37600 | 37500 | 384 |
| 542 | 20241209 | 101700 | 4418150350 | 37550 | 37550 | 37550 | 37500 | 174 |
| 543 | 20241209 | 101600 | 4411617550 | 37550 | 37500 | 37600 | 37500 | 172 |
| 544 | 20241209 | 101500 | 4405157050 | 37500 | 37450 | 37550 | 37450 | 175 |
| 545 | 20241209 | 101400 | 4398596000 | 37500 | 37600 | 37650 | 37500 | 1907 |
| 546 | 20241209 | 101300 | 4327050000 | 37600 | 37650 | 37650 | 37600 | 135 |
| 547 | 20241209 | 101200 | 4321973000 | 37600 | 37550 | 37600 | 37550 | 85 |
| 548 | 20241209 | 101100 | 4318777500 | 37550 | 37650 | 37650 | 37500 | 1491 |
| 549 | 20241209 | 101000 | 4262755900 | 37650 | 37600 | 37650 | 37600 | 181 |
| 550 | 20241209 | 100900 | 4255948750 | 37600 | 37650 | 37700 | 37600 | 517 |
| 551 | 20241209 | 100800 | 4236494100 | 37650 | 37700 | 37700 | 37650 | 61 |
| 552 | 20241209 | 100700 | 4234195450 | 37700 | 37650 | 37700 | 37650 | 16 |
| 553 | 20241209 | 100600 | 4233592950 | 37700 | 37600 | 37700 | 37600 | 167 |
| 554 | 20241209 | 100500 | 4227300550 | 37600 | 37550 | 37650 | 37550 | 334 |
| 555 | 20241209 | 100400 | 4214741350 | 37550 | 37750 | 37750 | 37550 | 1553 |
| 556 | 20241209 | 100300 | 4156299750 | 37800 | 37800 | 37800 | 37750 | 778 |
| 557 | 20241209 | 100200 | 4126903400 | 37850 | 37850 | 37850 | 37800 | 220 |
| 558 | 20241209 | 100100 | 4118577200 | 37800 | 37800 | 37950 | 37800 | 927 |
| 559 | 20241209 | 100000 | 4083501700 | 37800 | 37800 | 37800 | 37700 | 33 |
| 560 | 20241209 | 095900 | 4082255350 | 37800 | 37850 | 37900 | 37800 | 389 |
| 561 | 20241209 | 095800 | 4067533650 | 37850 | 37850 | 37900 | 37800 | 820 |
| 562 | 20241209 | 095700 | 4036483900 | 37850 | 37800 | 37850 | 37800 | 187 |
| 563 | 20241209 | 095600 | 4029409200 | 37800 | 37800 | 37850 | 37750 | 1103 |
| 564 | 20241209 | 095500 | 3987702950 | 37800 | 37600 | 37800 | 37600 | 1622 |
| 565 | 20241209 | 095400 | 3926555850 | 37550 | 37550 | 37600 | 37550 | 103 |
| 566 | 20241209 | 095300 | 3922687950 | 37600 | 37700 | 37700 | 37600 | 2464 |
| 567 | 20241209 | 095200 | 3829969850 | 37650 | 37750 | 37750 | 37650 | 889 |
| 568 | 20241209 | 095100 | 3796455050 | 37750 | 37650 | 37750 | 37650 | 1362 |
| 569 | 20241209 | 095000 | 3745057100 | 37700 | 37650 | 37700 | 37600 | 133 |
| 570 | 20241209 | 094900 | 3740049550 | 37600 | 37650 | 37700 | 37600 | 1052 |
| 571 | 20241209 | 094800 | 3700453550 | 37650 | 37850 | 37850 | 37600 | 909 |
| 572 | 20241209 | 094700 | 3666235600 | 37850 | 37750 | 37850 | 37750 | 1275 |
| 573 | 20241209 | 094600 | 3618080600 | 37750 | 37700 | 37800 | 37600 | 1320 |
| 574 | 20241209 | 094500 | 3568275200 | 37650 | 37700 | 37700 | 37650 | 66 |
| 575 | 20241209 | 094400 | 3565789900 | 37700 | 37600 | 37700 | 37600 | 352 |
| 576 | 20241209 | 094300 | 3552524600 | 37700 | 37750 | 37750 | 37600 | 432 |
| 577 | 20241209 | 094200 | 3536235150 | 37800 | 37800 | 37850 | 37750 | 270 |
| 578 | 20241209 | 094100 | 3526036950 | 37800 | 37900 | 37900 | 37800 | 580 |
| 579 | 20241209 | 094000 | 3504109200 | 37800 | 37750 | 37900 | 37750 | 1063 |
| 580 | 20241209 | 093900 | 3463914700 | 37800 | 37550 | 37800 | 37500 | 1945 |
| 581 | 20241209 | 093800 | 3390718150 | 37500 | 37550 | 37550 | 37500 | 187 |
| 582 | 20241209 | 093700 | 3383698700 | 37500 | 37500 | 37550 | 37400 | 498 |
| 583 | 20241209 | 093600 | 3365033050 | 37550 | 37550 | 37550 | 37500 | 114 |
| 584 | 20241209 | 093500 | 3360754800 | 37600 | 37450 | 37600 | 37450 | 690 |
| 585 | 20241209 | 093400 | 3334859600 | 37450 | 37450 | 37500 | 37450 | 709 |
| 586 | 20241209 | 093300 | 3308304050 | 37450 | 37350 | 37450 | 37300 | 744 |
| 587 | 20241209 | 093200 | 3280485850 | 37400 | 37250 | 37400 | 37250 | 721 |
| 588 | 20241209 | 093100 | 3253579550 | 37300 | 37250 | 37350 | 37200 | 880 |
| 589 | 20241209 | 093000 | 3220776700 | 37250 | 37150 | 37300 | 37150 | 830 |
| 590 | 20241209 | 092900 | 3189908450 | 37150 | 37200 | 37300 | 37150 | 511 |
| 591 | 20241209 | 092800 | 3170882750 | 37200 | 37200 | 37300 | 37100 | 1338 |
| 592 | 20241209 | 092700 | 3121182200 | 37250 | 37150 | 37500 | 37100 | 2520 |
| 593 | 20241209 | 092600 | 3027173300 | 37200 | 37250 | 37350 | 37100 | 2184 |
| 594 | 20241209 | 092500 | 2945938950 | 37250 | 37450 | 37450 | 37050 | 4615 |
| 595 | 20241209 | 092400 | 2774286400 | 37450 | 37550 | 37600 | 37450 | 581 |
| 596 | 20241209 | 092300 | 2752477600 | 37550 | 37800 | 37800 | 37550 | 587 |
| 597 | 20241209 | 092200 | 2730379150 | 37750 | 37500 | 37800 | 37400 | 1639 |
| 598 | 20241209 | 092100 | 2668771900 | 37450 | 37700 | 37700 | 37450 | 1414 |
| 599 | 20241209 | 092000 | 2615656500 | 37700 | 37800 | 37800 | 37700 | 704 |
| 600 | 20241209 | 091900 | 2589069050 | 37800 | 37700 | 37850 | 37650 | 666 |
| 601 | 20241209 | 091800 | 2563895400 | 37950 | 38150 | 38150 | 37700 | 2092 |
| 602 | 20241209 | 091700 | 2484523400 | 38100 | 38150 | 38150 | 38050 | 1014 |
| 603 | 20241209 | 091600 | 2445897350 | 38150 | 37950 | 38150 | 37950 | 1736 |
| 604 | 20241209 | 091500 | 2379818000 | 38100 | 37950 | 38100 | 37900 | 1127 |
| 605 | 20241209 | 091400 | 2337023600 | 37950 | 38000 | 38100 | 37900 | 743 |
| 606 | 20241209 | 091300 | 2308817800 | 38000 | 38250 | 38250 | 37900 | 2364 |
| 607 | 20241209 | 091200 | 2218903300 | 38250 | 38000 | 38250 | 37950 | 2592 |
| 608 | 20241209 | 091100 | 2120279150 | 38000 | 37800 | 38100 | 37700 | 2670 |
| 609 | 20241209 | 091000 | 2018937600 | 37700 | 37650 | 37800 | 37500 | 2000 |
| 610 | 20241209 | 090900 | 1943517800 | 37700 | 37650 | 37700 | 37250 | 2361 |
| 611 | 20241209 | 090800 | 1854917800 | 37650 | 37300 | 37650 | 37300 | 1796 |
| 612 | 20241209 | 090700 | 1787461700 | 37450 | 37100 | 37500 | 37100 | 3009 |
| 613 | 20241209 | 090600 | 1674889850 | 37150 | 37150 | 37200 | 37100 | 2599 |
| 614 | 20241209 | 090500 | 1578386650 | 37300 | 37150 | 37400 | 36950 | 5795 |
| 615 | 20241209 | 090400 | 1362677650 | 36900 | 37350 | 37350 | 36900 | 11040 |
| 616 | 20241209 | 090300 | 953473900 | 37300 | 37300 | 37750 | 37200 | 3794 |
| 617 | 20241209 | 090200 | 811523900 | 37150 | 37500 | 37600 | 37150 | 3591 |
| 618 | 20241209 | 090100 | 677421850 | 37550 | 37150 | 37700 | 37050 | 7215 |
| 619 | 20241209 | 090000 | 407633350 | 37200 | 37300 | 37900 | 37050 | 10173 |