34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 193000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 3 | 20241212 | 192900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20241212 | 192800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20241212 | 192700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20241212 | 192600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20241212 | 192500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20241212 | 192400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20241212 | 192300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20241212 | 192200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20241212 | 192100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20241212 | 192000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20241212 | 191900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20241212 | 191800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20241212 | 191700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20241212 | 191600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20241212 | 191500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20241212 | 191400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20241212 | 191300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20241212 | 191200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20241212 | 191100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20241212 | 191000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20241212 | 190900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20241212 | 190800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20241212 | 190700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20241212 | 190600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20241212 | 190500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20241212 | 190400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20241212 | 190300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20241212 | 190200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20241212 | 190100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20241212 | 190000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 33 | 20241212 | 185900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20241212 | 185800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20241212 | 185700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20241212 | 185600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20241212 | 185500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20241212 | 185400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20241212 | 185300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20241212 | 185200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20241212 | 185100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20241212 | 185000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20241212 | 184900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20241212 | 184800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20241212 | 184700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20241212 | 184600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20241212 | 184500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20241212 | 184400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20241212 | 184300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20241212 | 184200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20241212 | 184100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20241212 | 184000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20241212 | 183900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20241212 | 183800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20241212 | 183700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20241212 | 183600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20241212 | 183500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20241212 | 183400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20241212 | 183300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20241212 | 183200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20241212 | 183100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20241212 | 183000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 63 | 20241212 | 182900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20241212 | 182800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20241212 | 182700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20241212 | 182600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20241212 | 182500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20241212 | 182400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20241212 | 182300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20241212 | 182200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20241212 | 182100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20241212 | 182000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20241212 | 181900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20241212 | 181800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20241212 | 181700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20241212 | 181600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20241212 | 181500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20241212 | 181400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20241212 | 181300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20241212 | 181200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20241212 | 181100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20241212 | 181000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20241212 | 180900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20241212 | 180800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20241212 | 180700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20241212 | 180600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20241212 | 180500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20241212 | 180400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20241212 | 180300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20241212 | 180200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20241212 | 180100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20241212 | 180000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 93 | 20241212 | 175900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20241212 | 175800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20241212 | 175700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20241212 | 175600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20241212 | 175500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20241212 | 175400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20241212 | 175300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20241212 | 175200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20241212 | 175100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20241212 | 175000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20241212 | 174900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20241212 | 174800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20241212 | 174700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20241212 | 174600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20241212 | 174500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20241212 | 174400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20241212 | 174300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20241212 | 174200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20241212 | 174100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20241212 | 174000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20241212 | 173900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20241212 | 173800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20241212 | 173700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20241212 | 173600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20241212 | 173500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20241212 | 173400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20241212 | 173300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20241212 | 173200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20241212 | 173100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20241212 | 173000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 123 | 20241212 | 172900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20241212 | 172800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20241212 | 172700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20241212 | 172600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20241212 | 172500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20241212 | 172400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20241212 | 172300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20241212 | 172200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20241212 | 172100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20241212 | 172000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20241212 | 171900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20241212 | 171800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20241212 | 171700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20241212 | 171600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20241212 | 171500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20241212 | 171400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20241212 | 171300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20241212 | 171200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20241212 | 171100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20241212 | 171000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20241212 | 170900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20241212 | 170800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20241212 | 170700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20241212 | 170600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20241212 | 170500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20241212 | 170400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20241212 | 170300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20241212 | 170200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20241212 | 170100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20241212 | 170000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 153 | 20241212 | 165900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20241212 | 165800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20241212 | 165700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20241212 | 165600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20241212 | 165500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20241212 | 165400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20241212 | 165300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20241212 | 165200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20241212 | 165100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20241212 | 165000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20241212 | 164900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20241212 | 164800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20241212 | 164700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20241212 | 164600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20241212 | 164500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20241212 | 164400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20241212 | 164300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20241212 | 164200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20241212 | 164100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20241212 | 164000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20241212 | 163900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20241212 | 163800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20241212 | 163700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20241212 | 163600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20241212 | 163500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20241212 | 163400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20241212 | 163300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20241212 | 163200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20241212 | 163100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20241212 | 163000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 183 | 20241212 | 162900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20241212 | 162800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20241212 | 162700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20241212 | 162600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20241212 | 162500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20241212 | 162400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20241212 | 162300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20241212 | 162200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20241212 | 162100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20241212 | 162000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20241212 | 161900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20241212 | 161800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20241212 | 161700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20241212 | 161600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20241212 | 161500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20241212 | 161400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20241212 | 161300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20241212 | 161200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20241212 | 161100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20241212 | 161000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20241212 | 160900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20241212 | 160800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20241212 | 160700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20241212 | 160600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20241212 | 160500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20241212 | 160400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20241212 | 160300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20241212 | 160200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20241212 | 160100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20241212 | 160000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 6143 |
| 213 | 20241212 | 155900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20241212 | 155800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20241212 | 155700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20241212 | 155600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20241212 | 155500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20241212 | 155400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20241212 | 155300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20241212 | 155200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20241212 | 155100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20241212 | 155000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20241212 | 154900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20241212 | 154800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20241212 | 154700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20241212 | 154600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20241212 | 154500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20241212 | 154400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20241212 | 154300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20241212 | 154200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20241212 | 154100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20241212 | 154000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20241212 | 153900 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20241212 | 153800 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20241212 | 153700 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20241212 | 153600 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20241212 | 153500 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20241212 | 153400 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20241212 | 153300 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20241212 | 153200 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20241212 | 153100 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20241212 | 153000 | 13359588950 | 25300 | 25300 | 25300 | 25300 | 12286 |
| 243 | 20241212 | 152900 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20241212 | 152800 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20241212 | 152700 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20241212 | 152600 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20241212 | 152500 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20241212 | 152400 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20241212 | 152300 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20241212 | 152200 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20241212 | 152100 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20241212 | 152000 | 13204171050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20241212 | 151900 | 13204171050 | 25300 | 25300 | 25300 | 25150 | 2167 |
| 254 | 20241212 | 151800 | 13149554550 | 25300 | 25150 | 25350 | 25150 | 2022 |
| 255 | 20241212 | 151700 | 13098440400 | 25150 | 25250 | 25250 | 25150 | 2478 |
| 256 | 20241212 | 151600 | 13035986800 | 25300 | 25350 | 25350 | 25200 | 493 |
| 257 | 20241212 | 151500 | 13023561950 | 25200 | 25300 | 25350 | 25200 | 3157 |
| 258 | 20241212 | 151400 | 12943743800 | 25250 | 25250 | 25400 | 25250 | 2216 |
| 259 | 20241212 | 151300 | 12887750650 | 25250 | 25300 | 25400 | 25250 | 2910 |
| 260 | 20241212 | 151200 | 12814132050 | 25300 | 25400 | 25400 | 25300 | 702 |
| 261 | 20241212 | 151100 | 12796353450 | 25400 | 25300 | 25400 | 25300 | 843 |
| 262 | 20241212 | 151000 | 12774988750 | 25200 | 25250 | 25300 | 25200 | 1282 |
| 263 | 20241212 | 150900 | 12742664650 | 25200 | 25350 | 25350 | 25200 | 348 |
| 264 | 20241212 | 150800 | 12733892650 | 25350 | 25300 | 25350 | 25200 | 1074 |
| 265 | 20241212 | 150700 | 12706777700 | 25250 | 25250 | 25250 | 25250 | 109 |
| 266 | 20241212 | 150600 | 12704025450 | 25250 | 25300 | 25300 | 25250 | 1914 |
| 267 | 20241212 | 150500 | 12655658150 | 25250 | 25150 | 25250 | 25150 | 270 |
| 268 | 20241212 | 150400 | 12648851750 | 25100 | 25100 | 25150 | 25100 | 1029 |
| 269 | 20241212 | 150300 | 12623023700 | 25100 | 25050 | 25100 | 25050 | 1071 |
| 270 | 20241212 | 150200 | 12596165900 | 25050 | 25050 | 25100 | 25050 | 1112 |
| 271 | 20241212 | 150100 | 12568289950 | 25100 | 25100 | 25250 | 25050 | 1735 |
| 272 | 20241212 | 150000 | 12524725650 | 25050 | 25150 | 25150 | 25050 | 4425 |
| 273 | 20241212 | 145900 | 12413644800 | 25200 | 25250 | 25300 | 25200 | 196 |
| 274 | 20241212 | 145800 | 12408693150 | 25300 | 25300 | 25300 | 25300 | 4 |
| 275 | 20241212 | 145700 | 12408591950 | 25300 | 25300 | 25300 | 25250 | 418 |
| 276 | 20241212 | 145600 | 12398017050 | 25300 | 25200 | 25300 | 25200 | 186 |
| 277 | 20241212 | 145500 | 12393319400 | 25150 | 25300 | 25300 | 25150 | 496 |
| 278 | 20241212 | 145400 | 12380823100 | 25300 | 25300 | 25300 | 25300 | 93 |
| 279 | 20241212 | 145300 | 12378470200 | 25300 | 25150 | 25300 | 25150 | 112 |
| 280 | 20241212 | 145200 | 12375643150 | 25200 | 25250 | 25250 | 25150 | 342 |
| 281 | 20241212 | 145100 | 12367034650 | 25150 | 25200 | 25250 | 25150 | 717 |
| 282 | 20241212 | 145000 | 12348998250 | 25200 | 25300 | 25300 | 25200 | 2583 |
| 283 | 20241212 | 144900 | 12283901850 | 25300 | 25250 | 25300 | 25200 | 502 |
| 284 | 20241212 | 144800 | 12271245100 | 25300 | 25350 | 25350 | 25200 | 636 |
| 285 | 20241212 | 144700 | 12255199000 | 25250 | 25300 | 25350 | 25250 | 240 |
| 286 | 20241212 | 144600 | 12249138650 | 25350 | 25350 | 25350 | 25350 | 5 |
| 287 | 20241212 | 144500 | 12249011900 | 25300 | 25350 | 25350 | 25300 | 1163 |
| 288 | 20241212 | 144400 | 12219587450 | 25300 | 25400 | 25400 | 25300 | 289 |
| 289 | 20241212 | 144300 | 12212264100 | 25300 | 25400 | 25400 | 25300 | 513 |
| 290 | 20241212 | 144200 | 12199240500 | 25400 | 25350 | 25400 | 25300 | 35 |
| 291 | 20241212 | 144100 | 12198352400 | 25400 | 25400 | 25400 | 25400 | 11 |
| 292 | 20241212 | 144000 | 12198073000 | 25300 | 25300 | 25300 | 25300 | 1256 |
| 293 | 20241212 | 143900 | 12166296200 | 25300 | 25300 | 25400 | 25250 | 1086 |
| 294 | 20241212 | 143800 | 12138821750 | 25300 | 25250 | 25300 | 25250 | 147 |
| 295 | 20241212 | 143700 | 12135107950 | 25250 | 25300 | 25300 | 25250 | 509 |
| 296 | 20241212 | 143600 | 12122247250 | 25350 | 25300 | 25350 | 25300 | 212 |
| 297 | 20241212 | 143500 | 12116882950 | 25300 | 25300 | 25300 | 25300 | 560 |
| 298 | 20241212 | 143400 | 12102714950 | 25350 | 25350 | 25350 | 25300 | 1577 |
| 299 | 20241212 | 143300 | 12062743300 | 25350 | 25400 | 25450 | 25350 | 188 |
| 300 | 20241212 | 143200 | 12057967950 | 25400 | 25300 | 25400 | 25300 | 1087 |
| 301 | 20241212 | 143100 | 12030385900 | 25300 | 25300 | 25300 | 25250 | 451 |
| 302 | 20241212 | 143000 | 12018988650 | 25300 | 25200 | 25300 | 25200 | 3281 |
| 303 | 20241212 | 142900 | 11936139000 | 25200 | 25150 | 25200 | 25150 | 368 |
| 304 | 20241212 | 142800 | 11926881500 | 25150 | 25100 | 25150 | 25100 | 427 |
| 305 | 20241212 | 142700 | 11916153300 | 25100 | 25100 | 25100 | 25050 | 2566 |
| 306 | 20241212 | 142600 | 11851859400 | 25100 | 25050 | 25100 | 25050 | 212 |
| 307 | 20241212 | 142500 | 11846548700 | 25050 | 25200 | 25200 | 25050 | 10971 |
| 308 | 20241212 | 142400 | 11571360850 | 25100 | 25200 | 25200 | 25100 | 787 |
| 309 | 20241212 | 142300 | 11551575750 | 25250 | 25200 | 25250 | 25100 | 1109 |
| 310 | 20241212 | 142200 | 11523675550 | 25200 | 25150 | 25200 | 25150 | 42 |
| 311 | 20241212 | 142100 | 11522618700 | 25100 | 25150 | 25200 | 25100 | 3247 |
| 312 | 20241212 | 142000 | 11441107200 | 25150 | 25200 | 25200 | 25100 | 4815 |
| 313 | 20241212 | 141900 | 11320203500 | 25150 | 25200 | 25250 | 25150 | 550 |
| 314 | 20241212 | 141800 | 11306343450 | 25150 | 25300 | 25300 | 25100 | 1303 |
| 315 | 20241212 | 141700 | 11273532100 | 25150 | 25150 | 25250 | 25100 | 3681 |
| 316 | 20241212 | 141600 | 11180974150 | 25100 | 25350 | 25350 | 25100 | 4004 |
| 317 | 20241212 | 141500 | 11080073100 | 25350 | 25250 | 25400 | 25250 | 845 |
| 318 | 20241212 | 141400 | 11058657650 | 25250 | 25250 | 25250 | 25150 | 759 |
| 319 | 20241212 | 141300 | 11039519100 | 25200 | 25350 | 25350 | 25100 | 7391 |
| 320 | 20241212 | 141200 | 10853041700 | 25350 | 25400 | 25500 | 25350 | 2790 |
| 321 | 20241212 | 141100 | 10782228300 | 25400 | 25500 | 25500 | 25400 | 1779 |
| 322 | 20241212 | 141000 | 10737024000 | 25450 | 25650 | 25650 | 25450 | 7748 |
| 323 | 20241212 | 140900 | 10539007850 | 25700 | 25700 | 25850 | 25650 | 557 |
| 324 | 20241212 | 140800 | 10524698050 | 25700 | 25850 | 25850 | 25700 | 127 |
| 325 | 20241212 | 140700 | 10521433550 | 25700 | 25700 | 25850 | 25700 | 160 |
| 326 | 20241212 | 140600 | 10517311350 | 25750 | 25750 | 25750 | 25750 | 11 |
| 327 | 20241212 | 140500 | 10517028100 | 25750 | 25650 | 25750 | 25600 | 1084 |
| 328 | 20241212 | 140400 | 10489225150 | 25650 | 25850 | 25850 | 25650 | 2624 |
| 329 | 20241212 | 140300 | 10421730700 | 25850 | 25750 | 25850 | 25750 | 156 |
| 330 | 20241212 | 140200 | 10417712100 | 25800 | 25800 | 25800 | 25800 | 481 |
| 331 | 20241212 | 140100 | 10405302300 | 25850 | 25800 | 25850 | 25800 | 185 |
| 332 | 20241212 | 140000 | 10400521300 | 25850 | 25850 | 25850 | 25850 | 114 |
| 333 | 20241212 | 135900 | 10397574400 | 25800 | 25800 | 25800 | 25750 | 807 |
| 334 | 20241212 | 135800 | 10376777100 | 25750 | 25700 | 25850 | 25700 | 1557 |
| 335 | 20241212 | 135700 | 10336600300 | 25700 | 25750 | 25800 | 25700 | 459 |
| 336 | 20241212 | 135600 | 10324773400 | 25700 | 25750 | 25800 | 25700 | 261 |
| 337 | 20241212 | 135500 | 10318054900 | 25800 | 25900 | 25900 | 25800 | 1459 |
| 338 | 20241212 | 135400 | 10280372200 | 25950 | 25900 | 25950 | 25900 | 398 |
| 339 | 20241212 | 135300 | 10270063500 | 25900 | 25950 | 25950 | 25900 | 28 |
| 340 | 20241212 | 135200 | 10269337350 | 25950 | 25950 | 25950 | 25950 | 24 |
| 341 | 20241212 | 135100 | 10268714550 | 25950 | 25950 | 26000 | 25950 | 343 |
| 342 | 20241212 | 135000 | 10259812700 | 25950 | 25950 | 25950 | 25950 | 214 |
| 343 | 20241212 | 134900 | 10254259400 | 25950 | 26000 | 26000 | 25950 | 80 |
| 344 | 20241212 | 134800 | 10252183350 | 26000 | 25950 | 26000 | 25950 | 15 |
| 345 | 20241212 | 134700 | 10251793500 | 26000 | 25950 | 26000 | 25950 | 259 |
| 346 | 20241212 | 134600 | 10245072400 | 25950 | 26000 | 26000 | 25950 | 334 |
| 347 | 20241212 | 134500 | 10236389300 | 26000 | 26000 | 26050 | 25950 | 454 |
| 348 | 20241212 | 134400 | 10224587500 | 26000 | 26000 | 26000 | 25950 | 466 |
| 349 | 20241212 | 134300 | 10212471750 | 26000 | 25950 | 26000 | 25900 | 1016 |
| 350 | 20241212 | 134200 | 10186131400 | 26000 | 26000 | 26000 | 26000 | 12 |
| 351 | 20241212 | 134100 | 10185819400 | 25900 | 25950 | 25950 | 25900 | 69 |
| 352 | 20241212 | 134000 | 10184029650 | 25950 | 25950 | 25950 | 25950 | 86 |
| 353 | 20241212 | 133900 | 10181797950 | 26000 | 26000 | 26000 | 25950 | 7 |
| 354 | 20241212 | 133800 | 10181616000 | 25950 | 25950 | 26000 | 25950 | 234 |
| 355 | 20241212 | 133700 | 10175543250 | 25950 | 25950 | 25950 | 25800 | 39 |
| 356 | 20241212 | 133600 | 10174531750 | 26000 | 25800 | 26000 | 25800 | 3031 |
| 357 | 20241212 | 133500 | 10096006000 | 25800 | 25800 | 25800 | 25750 | 117 |
| 358 | 20241212 | 133400 | 10092988300 | 25800 | 25800 | 25800 | 25750 | 113 |
| 359 | 20241212 | 133300 | 10090075000 | 25800 | 25800 | 25800 | 25750 | 92 |
| 360 | 20241212 | 133200 | 10087701650 | 25800 | 25850 | 25850 | 25800 | 79 |
| 361 | 20241212 | 133100 | 10085663300 | 25850 | 25850 | 25850 | 25800 | 129 |
| 362 | 20241212 | 133000 | 10082334100 | 25850 | 25800 | 25850 | 25800 | 324 |
| 363 | 20241212 | 132900 | 10073974350 | 25800 | 25850 | 25850 | 25800 | 35 |
| 364 | 20241212 | 132800 | 10073070950 | 25850 | 25850 | 25850 | 25800 | 148 |
| 365 | 20241212 | 132700 | 10069246000 | 25850 | 25850 | 25850 | 25850 | 56 |
| 366 | 20241212 | 132600 | 10067798400 | 25800 | 25800 | 25800 | 25750 | 543 |
| 367 | 20241212 | 132500 | 10053793600 | 25750 | 25750 | 25750 | 25750 | 46 |
| 368 | 20241212 | 132400 | 10052609100 | 25700 | 25850 | 25850 | 25700 | 1113 |
| 369 | 20241212 | 132300 | 10023970400 | 25850 | 25850 | 25850 | 25850 | 1 |
| 370 | 20241212 | 132200 | 10023944550 | 25800 | 25850 | 25850 | 25800 | 245 |
| 371 | 20241212 | 132100 | 10017621600 | 25850 | 25850 | 25850 | 25850 | 83 |
| 372 | 20241212 | 132000 | 10015476050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 373 | 20241212 | 131900 | 10015476050 | 25850 | 25850 | 25850 | 25800 | 111 |
| 374 | 20241212 | 131800 | 10012611900 | 25800 | 25850 | 25850 | 25800 | 16 |
| 375 | 20241212 | 131700 | 10012198600 | 25800 | 25800 | 25800 | 25800 | 17 |
| 376 | 20241212 | 131600 | 10011760000 | 25900 | 25750 | 25900 | 25750 | 43 |
| 377 | 20241212 | 131500 | 10010650550 | 25750 | 25750 | 25800 | 25750 | 151 |
| 378 | 20241212 | 131400 | 10006759450 | 25750 | 25750 | 25750 | 25750 | 31 |
| 379 | 20241212 | 131300 | 10005961200 | 25700 | 25800 | 25800 | 25700 | 1994 |
| 380 | 20241212 | 131200 | 9954696550 | 25800 | 25850 | 25850 | 25800 | 93 |
| 381 | 20241212 | 131100 | 9952296500 | 25850 | 25800 | 25850 | 25800 | 183 |
| 382 | 20241212 | 131000 | 9947572600 | 25800 | 25850 | 25900 | 25800 | 717 |
| 383 | 20241212 | 130900 | 9929044400 | 25900 | 25850 | 25900 | 25850 | 8 |
| 384 | 20241212 | 130800 | 9928837250 | 25950 | 25950 | 25950 | 25950 | 117 |
| 385 | 20241212 | 130700 | 9925801100 | 25950 | 25850 | 25950 | 25850 | 107 |
| 386 | 20241212 | 130600 | 9923032650 | 25950 | 25900 | 26000 | 25900 | 210 |
| 387 | 20241212 | 130500 | 9917592400 | 25900 | 25900 | 26000 | 25850 | 364 |
| 388 | 20241212 | 130400 | 9908136000 | 25850 | 25950 | 25950 | 25850 | 220 |
| 389 | 20241212 | 130300 | 9902427550 | 25950 | 25900 | 25950 | 25800 | 1474 |
| 390 | 20241212 | 130200 | 9864223700 | 25850 | 25900 | 25950 | 25850 | 181 |
| 391 | 20241212 | 130100 | 9859535950 | 25900 | 25900 | 25900 | 25850 | 94 |
| 392 | 20241212 | 130000 | 9857101400 | 25900 | 25800 | 25900 | 25800 | 546 |
| 393 | 20241212 | 125900 | 9842983550 | 25750 | 25750 | 25800 | 25750 | 122 |
| 394 | 20241212 | 125800 | 9839839550 | 25750 | 25700 | 25750 | 25700 | 281 |
| 395 | 20241212 | 125700 | 9832607600 | 25750 | 25650 | 25750 | 25650 | 293 |
| 396 | 20241212 | 125600 | 9825075600 | 25650 | 25750 | 25750 | 25650 | 205 |
| 397 | 20241212 | 125500 | 9819810850 | 25700 | 25650 | 25700 | 25650 | 82 |
| 398 | 20241212 | 125400 | 9817707500 | 25650 | 25650 | 25700 | 25650 | 852 |
| 399 | 20241212 | 125300 | 9795817950 | 25650 | 25650 | 25650 | 25650 | 710 |
| 400 | 20241212 | 125200 | 9777606450 | 25650 | 25650 | 25650 | 25650 | 1068 |
| 401 | 20241212 | 125100 | 9750212250 | 25700 | 25700 | 25700 | 25650 | 661 |
| 402 | 20241212 | 125000 | 9733233450 | 25700 | 25700 | 25700 | 25700 | 514 |
| 403 | 20241212 | 124900 | 9720023650 | 25700 | 25700 | 25700 | 25700 | 129 |
| 404 | 20241212 | 124800 | 9716708350 | 25800 | 25750 | 25800 | 25750 | 245 |
| 405 | 20241212 | 124700 | 9710398800 | 25750 | 25800 | 25850 | 25750 | 136 |
| 406 | 20241212 | 124600 | 9706892550 | 25800 | 25750 | 25800 | 25750 | 455 |
| 407 | 20241212 | 124500 | 9695173650 | 25750 | 25750 | 25750 | 25700 | 788 |
| 408 | 20241212 | 124400 | 9674885150 | 25700 | 25750 | 25750 | 25700 | 31 |
| 409 | 20241212 | 124300 | 9674086950 | 25700 | 25700 | 25700 | 25700 | 4 |
| 410 | 20241212 | 124200 | 9673984150 | 25750 | 25750 | 25800 | 25700 | 705 |
| 411 | 20241212 | 124100 | 9655839150 | 25750 | 25750 | 25750 | 25750 | 61 |
| 412 | 20241212 | 124000 | 9654268400 | 25800 | 25750 | 25800 | 25750 | 72 |
| 413 | 20241212 | 123900 | 9652414350 | 25750 | 25750 | 25800 | 25750 | 187 |
| 414 | 20241212 | 123800 | 9647598700 | 25750 | 25750 | 25750 | 25750 | 92 |
| 415 | 20241212 | 123700 | 9645229700 | 25750 | 25750 | 25750 | 25750 | 220 |
| 416 | 20241212 | 123600 | 9639564700 | 25700 | 25750 | 25750 | 25700 | 468 |
| 417 | 20241212 | 123500 | 9627536350 | 25650 | 25700 | 25700 | 25650 | 38 |
| 418 | 20241212 | 123400 | 9626561450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 419 | 20241212 | 123300 | 9626561450 | 25700 | 25700 | 25750 | 25700 | 373 |
| 420 | 20241212 | 123200 | 9616975050 | 25650 | 25650 | 25650 | 25650 | 2 |
| 421 | 20241212 | 123100 | 9616923750 | 25700 | 25650 | 25700 | 25650 | 307 |
| 422 | 20241212 | 123000 | 9609034300 | 25650 | 25650 | 25700 | 25650 | 33 |
| 423 | 20241212 | 122900 | 9608187250 | 25700 | 25650 | 25700 | 25650 | 320 |
| 424 | 20241212 | 122800 | 9599964000 | 25600 | 25600 | 25600 | 25600 | 50 |
| 425 | 20241212 | 122700 | 9598684000 | 25700 | 25600 | 25700 | 25600 | 105 |
| 426 | 20241212 | 122600 | 9595995300 | 25550 | 25700 | 25700 | 25550 | 1369 |
| 427 | 20241212 | 122500 | 9560962300 | 25700 | 25700 | 25700 | 25700 | 208 |
| 428 | 20241212 | 122400 | 9555616700 | 25750 | 25700 | 25800 | 25700 | 256 |
| 429 | 20241212 | 122300 | 9549023650 | 25700 | 25650 | 25700 | 25650 | 155 |
| 430 | 20241212 | 122200 | 9545046000 | 25600 | 25600 | 25600 | 25600 | 10 |
| 431 | 20241212 | 122100 | 9544790000 | 25650 | 25700 | 25700 | 25650 | 163 |
| 432 | 20241212 | 122000 | 9540608400 | 25600 | 25700 | 25700 | 25600 | 1603 |
| 433 | 20241212 | 121900 | 9499563300 | 25700 | 25650 | 25700 | 25650 | 180 |
| 434 | 20241212 | 121800 | 9494943650 | 25650 | 25550 | 25650 | 25500 | 676 |
| 435 | 20241212 | 121700 | 9477670150 | 25550 | 25550 | 25600 | 25550 | 74 |
| 436 | 20241212 | 121600 | 9475777550 | 25500 | 25550 | 25550 | 25500 | 162 |
| 437 | 20241212 | 121500 | 9471640950 | 25550 | 25500 | 25550 | 25500 | 549 |
| 438 | 20241212 | 121400 | 9457616150 | 25500 | 25500 | 25500 | 25500 | 109 |
| 439 | 20241212 | 121300 | 9454836650 | 25550 | 25550 | 25550 | 25550 | 120 |
| 440 | 20241212 | 121200 | 9451770650 | 25550 | 25550 | 25600 | 25550 | 630 |
| 441 | 20241212 | 121100 | 9435664150 | 25550 | 25450 | 25600 | 25450 | 697 |
| 442 | 20241212 | 121000 | 9417865450 | 25450 | 25350 | 25450 | 25350 | 1864 |
| 443 | 20241212 | 120900 | 9370523950 | 25350 | 25450 | 25450 | 25350 | 1232 |
| 444 | 20241212 | 120800 | 9339241950 | 25500 | 25400 | 25500 | 25400 | 347 |
| 445 | 20241212 | 120700 | 9330414750 | 25400 | 25500 | 25500 | 25400 | 1379 |
| 446 | 20241212 | 120600 | 9295338850 | 25500 | 25500 | 25550 | 25500 | 286 |
| 447 | 20241212 | 120500 | 9288045250 | 25450 | 25550 | 25550 | 25450 | 16 |
| 448 | 20241212 | 120400 | 9287637550 | 25600 | 25550 | 25600 | 25400 | 271 |
| 449 | 20241212 | 120300 | 9280747250 | 25600 | 25500 | 25600 | 25500 | 239 |
| 450 | 20241212 | 120200 | 9274645950 | 25400 | 25400 | 25450 | 25400 | 1074 |
| 451 | 20241212 | 120100 | 9247365000 | 25400 | 25550 | 25550 | 25400 | 1667 |
| 452 | 20241212 | 120000 | 9204881000 | 25550 | 25650 | 25650 | 25550 | 199 |
| 453 | 20241212 | 115900 | 9199786950 | 25650 | 25550 | 25650 | 25500 | 147 |
| 454 | 20241212 | 115800 | 9196030950 | 25550 | 25700 | 25700 | 25550 | 1643 |
| 455 | 20241212 | 115700 | 9153910250 | 25650 | 25600 | 25750 | 25600 | 933 |
| 456 | 20241212 | 115600 | 9129946850 | 25600 | 25450 | 25600 | 25450 | 111 |
| 457 | 20241212 | 115500 | 9127114150 | 25400 | 25350 | 25400 | 25300 | 392 |
| 458 | 20241212 | 115400 | 9117176450 | 25350 | 25350 | 25350 | 25250 | 1204 |
| 459 | 20241212 | 115300 | 9086695450 | 25350 | 25400 | 25400 | 25300 | 1507 |
| 460 | 20241212 | 115200 | 9048497150 | 25400 | 25250 | 25550 | 25250 | 1252 |
| 461 | 20241212 | 115100 | 9016729750 | 25250 | 25750 | 25750 | 25250 | 14416 |
| 462 | 20241212 | 115000 | 8648848750 | 25800 | 25950 | 25950 | 25800 | 3797 |
| 463 | 20241212 | 114900 | 8550685050 | 25950 | 26000 | 26050 | 25900 | 209 |
| 464 | 20241212 | 114800 | 8545260450 | 26000 | 26000 | 26000 | 26000 | 102 |
| 465 | 20241212 | 114700 | 8542608450 | 25950 | 25950 | 26000 | 25950 | 125 |
| 466 | 20241212 | 114600 | 8539363700 | 25950 | 26050 | 26050 | 25950 | 1361 |
| 467 | 20241212 | 114500 | 8503979100 | 26050 | 26000 | 26200 | 26000 | 163 |
| 468 | 20241212 | 114400 | 8499739950 | 25900 | 25900 | 25900 | 25900 | 473 |
| 469 | 20241212 | 114300 | 8487489250 | 25900 | 25900 | 26000 | 25900 | 227 |
| 470 | 20241212 | 114200 | 8481594250 | 25850 | 25900 | 26000 | 25850 | 4169 |
| 471 | 20241212 | 114100 | 8373662350 | 25900 | 26000 | 26000 | 25900 | 1585 |
| 472 | 20241212 | 114000 | 8332485700 | 26000 | 26100 | 26100 | 26000 | 1252 |
| 473 | 20241212 | 113900 | 8299851700 | 26150 | 26300 | 26300 | 26150 | 488 |
| 474 | 20241212 | 113800 | 8287065050 | 26300 | 26350 | 26350 | 26300 | 113 |
| 475 | 20241212 | 113700 | 8284091400 | 26350 | 26350 | 26350 | 26350 | 743 |
| 476 | 20241212 | 113600 | 8264513350 | 26300 | 26250 | 26300 | 26250 | 167 |
| 477 | 20241212 | 113500 | 8260127050 | 26250 | 26200 | 26250 | 26200 | 164 |
| 478 | 20241212 | 113400 | 8255824400 | 26200 | 26350 | 26350 | 26200 | 3764 |
| 479 | 20241212 | 113300 | 8156832750 | 26350 | 26350 | 26400 | 26300 | 929 |
| 480 | 20241212 | 113200 | 8132376250 | 26350 | 26300 | 26350 | 26300 | 58 |
| 481 | 20241212 | 113100 | 8130849450 | 26350 | 26300 | 26350 | 26300 | 224 |
| 482 | 20241212 | 113000 | 8124956950 | 26300 | 26400 | 26400 | 26300 | 387 |
| 483 | 20241212 | 112900 | 8114767050 | 26400 | 26300 | 26400 | 26300 | 452 |
| 484 | 20241212 | 112800 | 8102846700 | 26350 | 26350 | 26350 | 26300 | 312 |
| 485 | 20241212 | 112700 | 8094627900 | 26350 | 26450 | 26450 | 26350 | 644 |
| 486 | 20241212 | 112600 | 8077610600 | 26450 | 26400 | 26500 | 26300 | 2795 |
| 487 | 20241212 | 112500 | 8003586850 | 26400 | 26300 | 26500 | 26300 | 2596 |
| 488 | 20241212 | 112400 | 7934988350 | 26300 | 26250 | 26300 | 26250 | 732 |
| 489 | 20241212 | 112300 | 7915747700 | 26250 | 26250 | 26300 | 26200 | 304 |
| 490 | 20241212 | 112200 | 7907767750 | 26250 | 26250 | 26250 | 26200 | 410 |
| 491 | 20241212 | 112100 | 7897007250 | 26200 | 26250 | 26250 | 26200 | 851 |
| 492 | 20241212 | 112000 | 7874679200 | 26200 | 26150 | 26200 | 26150 | 489 |
| 493 | 20241212 | 111900 | 7861868650 | 26150 | 26150 | 26150 | 26100 | 227 |
| 494 | 20241212 | 111800 | 7855933200 | 26100 | 26200 | 26200 | 26100 | 481 |
| 495 | 20241212 | 111700 | 7843356150 | 26200 | 26200 | 26250 | 26150 | 944 |
| 496 | 20241212 | 111600 | 7818577700 | 26250 | 26200 | 26250 | 26150 | 161 |
| 497 | 20241212 | 111500 | 7814357700 | 26200 | 26100 | 26250 | 26100 | 427 |
| 498 | 20241212 | 111400 | 7803192700 | 26100 | 26050 | 26100 | 26050 | 5 |
| 499 | 20241212 | 111300 | 7803062250 | 26050 | 26100 | 26100 | 26050 | 165 |
| 500 | 20241212 | 111200 | 7798761500 | 26000 | 26050 | 26100 | 26000 | 776 |
| 501 | 20241212 | 111100 | 7778554750 | 26050 | 26100 | 26100 | 26050 | 34 |
| 502 | 20241212 | 111000 | 7777668950 | 26100 | 26100 | 26150 | 26100 | 73 |
| 503 | 20241212 | 110900 | 7775763150 | 26050 | 26150 | 26150 | 26050 | 50 |
| 504 | 20241212 | 110800 | 7774455750 | 26150 | 26050 | 26150 | 26050 | 556 |
| 505 | 20241212 | 110700 | 7759962100 | 26100 | 26100 | 26100 | 26050 | 646 |
| 506 | 20241212 | 110600 | 7743103950 | 26100 | 26100 | 26150 | 26050 | 369 |
| 507 | 20241212 | 110500 | 7733469200 | 26150 | 26150 | 26200 | 26150 | 563 |
| 508 | 20241212 | 110400 | 7718745500 | 26050 | 26100 | 26100 | 26050 | 1170 |
| 509 | 20241212 | 110300 | 7688209500 | 26100 | 26000 | 26100 | 26000 | 402 |
| 510 | 20241212 | 110200 | 7677748650 | 25950 | 25950 | 25950 | 25900 | 152 |
| 511 | 20241212 | 110100 | 7673807600 | 25950 | 25850 | 25950 | 25850 | 123 |
| 512 | 20241212 | 110000 | 7670619200 | 25850 | 25800 | 25900 | 25750 | 1044 |
| 513 | 20241212 | 105900 | 7643716250 | 25800 | 25900 | 25900 | 25750 | 1738 |
| 514 | 20241212 | 105800 | 7598850350 | 25900 | 25950 | 25950 | 25850 | 401 |
| 515 | 20241212 | 105700 | 7588463900 | 25950 | 25900 | 26000 | 25850 | 557 |
| 516 | 20241212 | 105600 | 7574043100 | 25850 | 25900 | 26000 | 25850 | 300 |
| 517 | 20241212 | 105500 | 7566279350 | 26000 | 26000 | 26000 | 25800 | 805 |
| 518 | 20241212 | 105400 | 7545448000 | 26000 | 26050 | 26050 | 26000 | 176 |
| 519 | 20241212 | 105300 | 7540870350 | 26050 | 26000 | 26050 | 25950 | 1141 |
| 520 | 20241212 | 105200 | 7511210250 | 26000 | 26100 | 26100 | 26000 | 2021 |
| 521 | 20241212 | 105100 | 7458597350 | 26100 | 26050 | 26100 | 26050 | 533 |
| 522 | 20241212 | 105000 | 7444699650 | 26050 | 26250 | 26250 | 26050 | 813 |
| 523 | 20241212 | 104900 | 7423457800 | 26250 | 26250 | 26250 | 26250 | 283 |
| 524 | 20241212 | 104800 | 7416029050 | 26250 | 26150 | 26250 | 26100 | 293 |
| 525 | 20241212 | 104700 | 7408359050 | 26100 | 26100 | 26150 | 26100 | 348 |
| 526 | 20241212 | 104600 | 7399275950 | 26100 | 26200 | 26250 | 26100 | 703 |
| 527 | 20241212 | 104500 | 7380899700 | 26250 | 26300 | 26300 | 26200 | 569 |
| 528 | 20241212 | 104400 | 7365968600 | 26300 | 26200 | 26300 | 26200 | 685 |
| 529 | 20241212 | 104300 | 7347973600 | 26200 | 26100 | 26200 | 26100 | 1103 |
| 530 | 20241212 | 104200 | 7319159550 | 26100 | 26100 | 26100 | 26050 | 1014 |
| 531 | 20241212 | 104100 | 7292727350 | 26150 | 26100 | 26150 | 26050 | 645 |
| 532 | 20241212 | 104000 | 7275877100 | 26000 | 25950 | 26100 | 25950 | 353 |
| 533 | 20241212 | 103900 | 7266700350 | 25950 | 26350 | 26350 | 25900 | 1762 |
| 534 | 20241212 | 103800 | 7220795800 | 26450 | 26500 | 26550 | 26350 | 1537 |
| 535 | 20241212 | 103700 | 7180106300 | 26500 | 26650 | 26750 | 26500 | 7095 |
| 536 | 20241212 | 103600 | 6991041050 | 26650 | 26100 | 26750 | 26100 | 10968 |
| 537 | 20241212 | 103500 | 6700520350 | 26100 | 25950 | 26100 | 25900 | 795 |
| 538 | 20241212 | 103400 | 6679867850 | 25900 | 25700 | 25900 | 25700 | 3770 |
| 539 | 20241212 | 103300 | 6582731700 | 25700 | 25650 | 25700 | 25550 | 213 |
| 540 | 20241212 | 103200 | 6577268950 | 25600 | 25550 | 25700 | 25500 | 2813 |
| 541 | 20241212 | 103100 | 6505357950 | 25600 | 25600 | 25600 | 25550 | 637 |
| 542 | 20241212 | 103000 | 6489066900 | 25550 | 25600 | 25700 | 25500 | 2474 |
| 543 | 20241212 | 102900 | 6425814750 | 25600 | 25600 | 25700 | 25600 | 823 |
| 544 | 20241212 | 102800 | 6404735950 | 25550 | 25600 | 25600 | 25550 | 728 |
| 545 | 20241212 | 102700 | 6386133450 | 25600 | 25700 | 25700 | 25600 | 781 |
| 546 | 20241212 | 102600 | 6366127250 | 25700 | 25650 | 25700 | 25600 | 1034 |
| 547 | 20241212 | 102500 | 6339624650 | 25650 | 25650 | 25650 | 25600 | 470 |
| 548 | 20241212 | 102400 | 6327571450 | 25650 | 25650 | 25700 | 25650 | 448 |
| 549 | 20241212 | 102300 | 6316079500 | 25700 | 25750 | 25750 | 25700 | 193 |
| 550 | 20241212 | 102200 | 6311119350 | 25700 | 25750 | 25750 | 25700 | 78 |
| 551 | 20241212 | 102100 | 6309113500 | 25750 | 25750 | 25750 | 25750 | 233 |
| 552 | 20241212 | 102000 | 6303113750 | 25750 | 25650 | 25750 | 25600 | 1016 |
| 553 | 20241212 | 101900 | 6277046550 | 25650 | 25600 | 25650 | 25600 | 260 |
| 554 | 20241212 | 101800 | 6270385350 | 25650 | 25550 | 25650 | 25550 | 321 |
| 555 | 20241212 | 101700 | 6262166100 | 25600 | 25550 | 25650 | 25550 | 247 |
| 556 | 20241212 | 101600 | 6255845900 | 25550 | 25650 | 25650 | 25550 | 1372 |
| 557 | 20241212 | 101500 | 6220741950 | 25600 | 25600 | 25650 | 25600 | 435 |
| 558 | 20241212 | 101400 | 6209603500 | 25650 | 25600 | 25650 | 25600 | 1259 |
| 559 | 20241212 | 101300 | 6177355600 | 25650 | 25700 | 25700 | 25600 | 244 |
| 560 | 20241212 | 101200 | 6171098850 | 25650 | 25650 | 25700 | 25600 | 862 |
| 561 | 20241212 | 101100 | 6149001000 | 25650 | 25750 | 25800 | 25600 | 912 |
| 562 | 20241212 | 101000 | 6125580500 | 25800 | 25700 | 25800 | 25650 | 580 |
| 563 | 20241212 | 100900 | 6110667300 | 25650 | 25600 | 25750 | 25600 | 256 |
| 564 | 20241212 | 100800 | 6104105850 | 25750 | 25550 | 25750 | 25550 | 662 |
| 565 | 20241212 | 100700 | 6087151850 | 25550 | 25600 | 25650 | 25550 | 796 |
| 566 | 20241212 | 100600 | 6066785750 | 25600 | 25650 | 25700 | 25600 | 1553 |
| 567 | 20241212 | 100500 | 6027019900 | 25600 | 25650 | 25750 | 25600 | 1673 |
| 568 | 20241212 | 100400 | 5984131300 | 25700 | 25850 | 25900 | 25700 | 1681 |
| 569 | 20241212 | 100300 | 5940812400 | 25900 | 25800 | 25900 | 25800 | 834 |
| 570 | 20241212 | 100200 | 5919276400 | 25800 | 25850 | 25850 | 25800 | 1705 |
| 571 | 20241212 | 100100 | 5875280800 | 25800 | 26050 | 26100 | 25800 | 3514 |
| 572 | 20241212 | 100000 | 5784245450 | 26050 | 26150 | 26250 | 26050 | 1860 |
| 573 | 20241212 | 095900 | 5735687500 | 26150 | 26150 | 26150 | 26100 | 1597 |
| 574 | 20241212 | 095800 | 5693938000 | 26150 | 26250 | 26250 | 26150 | 2034 |
| 575 | 20241212 | 095700 | 5640656950 | 26250 | 26350 | 26350 | 26200 | 1715 |
| 576 | 20241212 | 095600 | 5595630200 | 26250 | 26350 | 26450 | 26200 | 3141 |
| 577 | 20241212 | 095500 | 5513007350 | 26300 | 26200 | 26350 | 26200 | 2947 |
| 578 | 20241212 | 095400 | 5435569800 | 26200 | 26050 | 26200 | 26000 | 1522 |
| 579 | 20241212 | 095300 | 5395706250 | 26050 | 26050 | 26150 | 25650 | 4157 |
| 580 | 20241212 | 095200 | 5287670250 | 26050 | 26600 | 26650 | 26050 | 5121 |
| 581 | 20241212 | 095100 | 5152729800 | 26600 | 26350 | 26650 | 26300 | 5546 |
| 582 | 20241212 | 095000 | 5006004050 | 26350 | 26150 | 26450 | 26000 | 7972 |
| 583 | 20241212 | 094900 | 4795822400 | 26150 | 25700 | 26150 | 25700 | 3812 |
| 584 | 20241212 | 094800 | 4696931250 | 25700 | 25550 | 25700 | 25500 | 1428 |
| 585 | 20241212 | 094700 | 4660419400 | 25600 | 25800 | 25900 | 25600 | 4531 |
| 586 | 20241212 | 094600 | 4543864100 | 25900 | 25900 | 25900 | 25750 | 157 |
| 587 | 20241212 | 094500 | 4539805900 | 25900 | 26000 | 26000 | 25750 | 1487 |
| 588 | 20241212 | 094400 | 4501397650 | 26000 | 26000 | 26350 | 25950 | 8338 |
| 589 | 20241212 | 094300 | 4283517950 | 26000 | 25700 | 26000 | 25700 | 5808 |
| 590 | 20241212 | 094200 | 4133259450 | 25650 | 25700 | 25700 | 25600 | 1088 |
| 591 | 20241212 | 094100 | 4105327200 | 25700 | 25550 | 25750 | 25550 | 2114 |
| 592 | 20241212 | 094000 | 4051088300 | 25550 | 25400 | 25550 | 25400 | 1608 |
| 593 | 20241212 | 093900 | 4010098900 | 25400 | 25250 | 25400 | 25250 | 4796 |
| 594 | 20241212 | 093800 | 3888466300 | 25250 | 25250 | 25300 | 25250 | 1017 |
| 595 | 20241212 | 093700 | 3862767300 | 25250 | 25200 | 25250 | 25000 | 8639 |
| 596 | 20241212 | 093600 | 3646114250 | 25200 | 25200 | 25200 | 25150 | 3070 |
| 597 | 20241212 | 093500 | 3568863450 | 25200 | 25150 | 25300 | 25150 | 1688 |
| 598 | 20241212 | 093400 | 3526349350 | 25150 | 25200 | 25200 | 25050 | 5434 |
| 599 | 20241212 | 093300 | 3389849650 | 25200 | 25350 | 25500 | 25150 | 12889 |
| 600 | 20241212 | 093200 | 3064453750 | 25400 | 25450 | 25450 | 25400 | 1291 |
| 601 | 20241212 | 093100 | 3031657350 | 25450 | 25400 | 25450 | 25350 | 797 |
| 602 | 20241212 | 093000 | 3011396700 | 25350 | 25500 | 25500 | 25350 | 1037 |
| 603 | 20241212 | 092900 | 2985010450 | 25500 | 25300 | 25500 | 25300 | 2854 |
| 604 | 20241212 | 092800 | 2912639450 | 25300 | 25400 | 25400 | 25300 | 2180 |
| 605 | 20241212 | 092700 | 2857368700 | 25400 | 25500 | 25550 | 25350 | 2688 |
| 606 | 20241212 | 092600 | 2789019300 | 25500 | 25550 | 25650 | 25500 | 353 |
| 607 | 20241212 | 092500 | 2780003050 | 25550 | 25400 | 25550 | 25400 | 515 |
| 608 | 20241212 | 092400 | 2766873200 | 25400 | 25400 | 25400 | 25300 | 1912 |
| 609 | 20241212 | 092300 | 2718387800 | 25400 | 25350 | 25450 | 25350 | 3222 |
| 610 | 20241212 | 092200 | 2636555850 | 25350 | 25400 | 25400 | 25350 | 2233 |
| 611 | 20241212 | 092100 | 2579916500 | 25350 | 25500 | 25500 | 25350 | 1121 |
| 612 | 20241212 | 092000 | 2551400000 | 25500 | 25700 | 25700 | 25500 | 3306 |
| 613 | 20241212 | 091900 | 2466776500 | 25700 | 25750 | 25750 | 25650 | 875 |
| 614 | 20241212 | 091800 | 2444310650 | 25750 | 25700 | 25750 | 25700 | 236 |
| 615 | 20241212 | 091700 | 2438238900 | 25700 | 25650 | 25800 | 25650 | 2254 |
| 616 | 20241212 | 091600 | 2380236300 | 25700 | 25700 | 25750 | 25650 | 1759 |
| 617 | 20241212 | 091500 | 2335069850 | 25750 | 25900 | 25900 | 25750 | 1306 |
| 618 | 20241212 | 091400 | 2301388200 | 25900 | 26150 | 26200 | 25800 | 1697 |
| 619 | 20241212 | 091300 | 2257297500 | 26200 | 25750 | 26250 | 25700 | 5484 |
| 620 | 20241212 | 091200 | 2114427850 | 25750 | 25600 | 25750 | 25550 | 1719 |
| 621 | 20241212 | 091100 | 2070303750 | 25550 | 25450 | 25600 | 25400 | 4038 |
| 622 | 20241212 | 091000 | 1967408800 | 25550 | 25550 | 25550 | 25400 | 2255 |
| 623 | 20241212 | 090900 | 1909919900 | 25550 | 25450 | 25600 | 25450 | 991 |
| 624 | 20241212 | 090800 | 1884633150 | 25500 | 25200 | 25500 | 25150 | 3473 |
| 625 | 20241212 | 090700 | 1796891650 | 25150 | 25300 | 25300 | 25100 | 4906 |
| 626 | 20241212 | 090600 | 1673358300 | 25300 | 25650 | 25650 | 25300 | 3329 |
| 627 | 20241212 | 090500 | 1588451550 | 25600 | 25650 | 25800 | 25600 | 3816 |
| 628 | 20241212 | 090400 | 1490652750 | 25600 | 25100 | 25700 | 25100 | 7352 |
| 629 | 20241212 | 090300 | 1304686050 | 25100 | 25100 | 25200 | 25050 | 6086 |
| 630 | 20241212 | 090200 | 1151893650 | 25050 | 25200 | 25200 | 25000 | 15847 |
| 631 | 20241212 | 090100 | 754620850 | 25200 | 25450 | 25650 | 25050 | 17395 |
| 632 | 20241212 | 090000 | 315776600 | 25400 | 26400 | 26400 | 25300 | 12045 |