34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 3 | 20241209 | 192600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20241209 | 192500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20241209 | 192400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20241209 | 192300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20241209 | 192200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20241209 | 192100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20241209 | 192000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20241209 | 191900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20241209 | 191800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20241209 | 191700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20241209 | 191600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20241209 | 191500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20241209 | 191400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20241209 | 191300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20241209 | 191200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20241209 | 191100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20241209 | 191000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20241209 | 190900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20241209 | 190800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20241209 | 190700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20241209 | 190600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20241209 | 190500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20241209 | 190400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20241209 | 190300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20241209 | 190200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20241209 | 190100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20241209 | 190000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20241209 | 185900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20241209 | 185800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20241209 | 185700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 33 | 20241209 | 185600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20241209 | 185500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20241209 | 185400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20241209 | 185300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20241209 | 185200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20241209 | 185100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20241209 | 185000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20241209 | 184900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20241209 | 184800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20241209 | 184700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20241209 | 184600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20241209 | 184500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20241209 | 184400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20241209 | 184300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20241209 | 184200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20241209 | 184100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20241209 | 184000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20241209 | 183900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20241209 | 183800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20241209 | 183700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20241209 | 183600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20241209 | 183500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20241209 | 183400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20241209 | 183300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20241209 | 183200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20241209 | 183100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20241209 | 183000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20241209 | 182900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20241209 | 182800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20241209 | 182700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 63 | 20241209 | 182600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20241209 | 182500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20241209 | 182400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20241209 | 182300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20241209 | 182200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20241209 | 182100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20241209 | 182000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20241209 | 181900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20241209 | 181800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20241209 | 181700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20241209 | 181600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20241209 | 181500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20241209 | 181400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20241209 | 181300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20241209 | 181200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20241209 | 181100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20241209 | 181000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20241209 | 180900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20241209 | 180800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20241209 | 180700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20241209 | 180600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20241209 | 180500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20241209 | 180400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20241209 | 180300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20241209 | 180200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20241209 | 180100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20241209 | 180000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20241209 | 175900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20241209 | 175800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20241209 | 175700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 93 | 20241209 | 175600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20241209 | 175500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20241209 | 175400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20241209 | 175300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20241209 | 175200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20241209 | 175100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20241209 | 175000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20241209 | 174900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20241209 | 174800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20241209 | 174700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20241209 | 174600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20241209 | 174500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20241209 | 174400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20241209 | 174300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20241209 | 174200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20241209 | 174100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20241209 | 174000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20241209 | 173900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20241209 | 173800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20241209 | 173700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20241209 | 173600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20241209 | 173500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20241209 | 173400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20241209 | 173300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20241209 | 173200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20241209 | 173100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20241209 | 173000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20241209 | 172900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20241209 | 172800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20241209 | 172700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 123 | 20241209 | 172600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20241209 | 172500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20241209 | 172400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20241209 | 172300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20241209 | 172200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20241209 | 172100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20241209 | 172000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20241209 | 171900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20241209 | 171800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20241209 | 171700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20241209 | 171600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20241209 | 171500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20241209 | 171400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20241209 | 171300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20241209 | 171200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20241209 | 171100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20241209 | 171000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20241209 | 170900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20241209 | 170800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20241209 | 170700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20241209 | 170600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20241209 | 170500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20241209 | 170400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20241209 | 170300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20241209 | 170200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20241209 | 170100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20241209 | 170000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20241209 | 165900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20241209 | 165800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20241209 | 165700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 153 | 20241209 | 165600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20241209 | 165500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20241209 | 165400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20241209 | 165300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20241209 | 165200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20241209 | 165100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20241209 | 165000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20241209 | 164900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20241209 | 164800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20241209 | 164700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20241209 | 164600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20241209 | 164500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20241209 | 164400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20241209 | 164300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20241209 | 164200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20241209 | 164100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20241209 | 164000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20241209 | 163900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20241209 | 163800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20241209 | 163700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20241209 | 163600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20241209 | 163500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20241209 | 163400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20241209 | 163300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20241209 | 163200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20241209 | 163100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20241209 | 163000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20241209 | 162900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20241209 | 162800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20241209 | 162700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 183 | 20241209 | 162600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20241209 | 162500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20241209 | 162400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20241209 | 162300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20241209 | 162200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20241209 | 162100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20241209 | 162000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20241209 | 161900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20241209 | 161800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20241209 | 161700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20241209 | 161600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20241209 | 161500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20241209 | 161400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20241209 | 161300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20241209 | 161200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20241209 | 161100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20241209 | 161000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20241209 | 160900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20241209 | 160800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20241209 | 160700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20241209 | 160600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20241209 | 160500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20241209 | 160400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20241209 | 160300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20241209 | 160200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20241209 | 160100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20241209 | 160000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20241209 | 155900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20241209 | 155800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20241209 | 155700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 213 | 20241209 | 155600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20241209 | 155500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20241209 | 155400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20241209 | 155300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20241209 | 155200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20241209 | 155100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20241209 | 155000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20241209 | 154900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20241209 | 154800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20241209 | 154700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20241209 | 154600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20241209 | 154500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20241209 | 154400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20241209 | 154300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20241209 | 154200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20241209 | 154100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20241209 | 154000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20241209 | 153900 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20241209 | 153800 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20241209 | 153700 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20241209 | 153600 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20241209 | 153500 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20241209 | 153400 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20241209 | 153300 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20241209 | 153200 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20241209 | 153100 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20241209 | 153000 | 19884744050 | 33050 | 33050 | 33050 | 33050 | 12808 |
| 240 | 20241209 | 152900 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20241209 | 152800 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20241209 | 152700 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 243 | 20241209 | 152600 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20241209 | 152500 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20241209 | 152400 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20241209 | 152300 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20241209 | 152200 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 248 | 20241209 | 152100 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 249 | 20241209 | 152000 | 19461439650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 250 | 20241209 | 151900 | 19461439650 | 33150 | 33150 | 33150 | 33100 | 2323 |
| 251 | 20241209 | 151800 | 19384480750 | 33150 | 33050 | 33150 | 33050 | 2658 |
| 252 | 20241209 | 151700 | 19296588750 | 33050 | 33100 | 33100 | 33000 | 2237 |
| 253 | 20241209 | 151600 | 19222683750 | 33100 | 33150 | 33150 | 33050 | 982 |
| 254 | 20241209 | 151500 | 19190185800 | 33100 | 33100 | 33150 | 33100 | 1021 |
| 255 | 20241209 | 151400 | 19156388000 | 33150 | 33200 | 33200 | 33100 | 987 |
| 256 | 20241209 | 151300 | 19123667800 | 33200 | 33150 | 33200 | 33150 | 1818 |
| 257 | 20241209 | 151200 | 19063396100 | 33150 | 33200 | 33250 | 33150 | 2705 |
| 258 | 20241209 | 151100 | 18973680150 | 33150 | 33200 | 33200 | 33150 | 403 |
| 259 | 20241209 | 151000 | 18960303150 | 33200 | 33200 | 33250 | 33150 | 1048 |
| 260 | 20241209 | 150900 | 18925513200 | 33200 | 33200 | 33250 | 33200 | 254 |
| 261 | 20241209 | 150800 | 18917076000 | 33200 | 33200 | 33250 | 33150 | 1116 |
| 262 | 20241209 | 150700 | 18880037150 | 33200 | 33250 | 33250 | 33200 | 968 |
| 263 | 20241209 | 150600 | 18847889900 | 33250 | 33250 | 33250 | 33200 | 749 |
| 264 | 20241209 | 150500 | 18822992400 | 33250 | 33250 | 33300 | 33200 | 729 |
| 265 | 20241209 | 150400 | 18798745250 | 33250 | 33250 | 33300 | 33200 | 2026 |
| 266 | 20241209 | 150300 | 18731416950 | 33250 | 33250 | 33300 | 33200 | 2325 |
| 267 | 20241209 | 150200 | 18654048350 | 33250 | 33250 | 33250 | 33200 | 933 |
| 268 | 20241209 | 150100 | 18623031150 | 33250 | 33250 | 33250 | 33200 | 662 |
| 269 | 20241209 | 150000 | 18601022050 | 33250 | 33150 | 33250 | 33150 | 579 |
| 270 | 20241209 | 145900 | 18581802300 | 33150 | 33200 | 33250 | 33150 | 487 |
| 271 | 20241209 | 145800 | 18565639400 | 33200 | 33100 | 33200 | 33050 | 1366 |
| 272 | 20241209 | 145700 | 18520364250 | 33150 | 32950 | 33150 | 32900 | 1174 |
| 273 | 20241209 | 145600 | 18481596950 | 33050 | 33000 | 33100 | 32950 | 2362 |
| 274 | 20241209 | 145500 | 18403604900 | 33050 | 33050 | 33100 | 33000 | 370 |
| 275 | 20241209 | 145400 | 18391372850 | 33100 | 33050 | 33100 | 33000 | 2057 |
| 276 | 20241209 | 145300 | 18323410750 | 33000 | 33000 | 33050 | 33000 | 547 |
| 277 | 20241209 | 145200 | 18305347050 | 33000 | 32950 | 33050 | 32900 | 2058 |
| 278 | 20241209 | 145100 | 18237522800 | 32950 | 32900 | 32950 | 32900 | 764 |
| 279 | 20241209 | 145000 | 18212360150 | 32900 | 32850 | 32950 | 32850 | 1033 |
| 280 | 20241209 | 144900 | 18178373050 | 32850 | 32900 | 32950 | 32750 | 3553 |
| 281 | 20241209 | 144800 | 18061809900 | 32800 | 32800 | 32850 | 32750 | 1828 |
| 282 | 20241209 | 144700 | 18001832550 | 32800 | 32850 | 32850 | 32750 | 2383 |
| 283 | 20241209 | 144600 | 17923672400 | 32800 | 33000 | 33000 | 32800 | 1080 |
| 284 | 20241209 | 144500 | 17888168250 | 33000 | 32950 | 33000 | 32900 | 834 |
| 285 | 20241209 | 144400 | 17860704700 | 32950 | 32900 | 33000 | 32900 | 601 |
| 286 | 20241209 | 144300 | 17840920250 | 32900 | 33050 | 33050 | 32850 | 3327 |
| 287 | 20241209 | 144200 | 17731464150 | 32950 | 33150 | 33150 | 32950 | 4484 |
| 288 | 20241209 | 144100 | 17583246400 | 33200 | 33200 | 33300 | 33200 | 330 |
| 289 | 20241209 | 144000 | 17572283900 | 33300 | 33150 | 33300 | 33150 | 258 |
| 290 | 20241209 | 143900 | 17563702400 | 33300 | 33050 | 33300 | 32900 | 3062 |
| 291 | 20241209 | 143800 | 17462526800 | 33100 | 33200 | 33200 | 32950 | 3160 |
| 292 | 20241209 | 143700 | 17358079350 | 33200 | 33200 | 33250 | 33150 | 1036 |
| 293 | 20241209 | 143600 | 17323683950 | 33200 | 33200 | 33250 | 33200 | 318 |
| 294 | 20241209 | 143500 | 17313121750 | 33250 | 33250 | 33250 | 33200 | 201 |
| 295 | 20241209 | 143400 | 17306441100 | 33300 | 33250 | 33300 | 33250 | 137 |
| 296 | 20241209 | 143300 | 17301881550 | 33250 | 33300 | 33300 | 33200 | 406 |
| 297 | 20241209 | 143200 | 17288389000 | 33300 | 33300 | 33300 | 33250 | 586 |
| 298 | 20241209 | 143100 | 17268899750 | 33300 | 33250 | 33300 | 33250 | 144 |
| 299 | 20241209 | 143000 | 17264106550 | 33250 | 33300 | 33300 | 33250 | 223 |
| 300 | 20241209 | 142900 | 17256687500 | 33250 | 33250 | 33300 | 33250 | 92 |
| 301 | 20241209 | 142800 | 17253628300 | 33300 | 33250 | 33300 | 33200 | 227 |
| 302 | 20241209 | 142700 | 17246081250 | 33250 | 33250 | 33350 | 33250 | 212 |
| 303 | 20241209 | 142600 | 17239027550 | 33300 | 33250 | 33300 | 33200 | 390 |
| 304 | 20241209 | 142500 | 17226057100 | 33250 | 33300 | 33300 | 33200 | 1105 |
| 305 | 20241209 | 142400 | 17189323300 | 33350 | 33350 | 33350 | 33250 | 386 |
| 306 | 20241209 | 142300 | 17176470200 | 33350 | 33250 | 33350 | 33250 | 411 |
| 307 | 20241209 | 142200 | 17162785850 | 33350 | 33350 | 33350 | 33250 | 330 |
| 308 | 20241209 | 142100 | 17151794350 | 33350 | 33350 | 33350 | 33250 | 256 |
| 309 | 20241209 | 142000 | 17143265650 | 33300 | 33400 | 33400 | 33300 | 403 |
| 310 | 20241209 | 141900 | 17129821400 | 33400 | 33300 | 33400 | 33250 | 641 |
| 311 | 20241209 | 141800 | 17108462250 | 33300 | 33300 | 33300 | 33250 | 157 |
| 312 | 20241209 | 141700 | 17103238000 | 33300 | 33200 | 33300 | 33200 | 474 |
| 313 | 20241209 | 141600 | 17087473600 | 33200 | 33250 | 33250 | 33200 | 247 |
| 314 | 20241209 | 141500 | 17079268050 | 33250 | 33250 | 33250 | 33200 | 212 |
| 315 | 20241209 | 141400 | 17072224100 | 33250 | 33250 | 33250 | 33200 | 309 |
| 316 | 20241209 | 141300 | 17061961950 | 33250 | 33300 | 33300 | 33250 | 496 |
| 317 | 20241209 | 141200 | 17045467600 | 33300 | 33300 | 33350 | 33200 | 694 |
| 318 | 20241209 | 141100 | 17022383500 | 33350 | 33450 | 33450 | 33300 | 2085 |
| 319 | 20241209 | 141000 | 16952855250 | 33450 | 33550 | 33550 | 33400 | 1075 |
| 320 | 20241209 | 140900 | 16916912500 | 33550 | 33450 | 33600 | 33450 | 299 |
| 321 | 20241209 | 140800 | 16906897150 | 33550 | 33450 | 33600 | 33450 | 914 |
| 322 | 20241209 | 140700 | 16876310650 | 33450 | 33450 | 33450 | 33400 | 322 |
| 323 | 20241209 | 140600 | 16865551850 | 33450 | 33600 | 33600 | 33450 | 1180 |
| 324 | 20241209 | 140500 | 16826054900 | 33550 | 33700 | 33700 | 33550 | 884 |
| 325 | 20241209 | 140400 | 16796336200 | 33700 | 33650 | 33700 | 33600 | 535 |
| 326 | 20241209 | 140300 | 16778337400 | 33650 | 33650 | 33650 | 33650 | 422 |
| 327 | 20241209 | 140200 | 16764137100 | 33650 | 33600 | 33650 | 33550 | 1668 |
| 328 | 20241209 | 140100 | 16708121900 | 33600 | 33600 | 33600 | 33550 | 469 |
| 329 | 20241209 | 140000 | 16692373950 | 33600 | 33600 | 33600 | 33550 | 568 |
| 330 | 20241209 | 135900 | 16673289250 | 33600 | 33550 | 33600 | 33550 | 564 |
| 331 | 20241209 | 135800 | 16654357750 | 33450 | 33550 | 33550 | 33450 | 267 |
| 332 | 20241209 | 135700 | 16645401850 | 33500 | 33550 | 33550 | 33500 | 489 |
| 333 | 20241209 | 135600 | 16629007050 | 33450 | 33550 | 33550 | 33450 | 853 |
| 334 | 20241209 | 135500 | 16600430850 | 33550 | 33500 | 33550 | 33500 | 112 |
| 335 | 20241209 | 135400 | 16596677700 | 33550 | 33500 | 33550 | 33500 | 133 |
| 336 | 20241209 | 135300 | 16592219050 | 33500 | 33400 | 33500 | 33400 | 871 |
| 337 | 20241209 | 135200 | 16563057950 | 33450 | 33400 | 33450 | 33400 | 372 |
| 338 | 20241209 | 135100 | 16550629200 | 33450 | 33450 | 33450 | 33400 | 289 |
| 339 | 20241209 | 135000 | 16540973550 | 33450 | 33500 | 33500 | 33450 | 227 |
| 340 | 20241209 | 134900 | 16533379250 | 33500 | 33500 | 33500 | 33450 | 539 |
| 341 | 20241209 | 134800 | 16515348250 | 33500 | 33500 | 33500 | 33450 | 163 |
| 342 | 20241209 | 134700 | 16509888900 | 33500 | 33500 | 33500 | 33450 | 205 |
| 343 | 20241209 | 134600 | 16503022700 | 33550 | 33550 | 33600 | 33500 | 797 |
| 344 | 20241209 | 134500 | 16476321550 | 33600 | 33600 | 33600 | 33550 | 1133 |
| 345 | 20241209 | 134400 | 16438306500 | 33600 | 33600 | 33600 | 33550 | 78 |
| 346 | 20241209 | 134300 | 16435686350 | 33550 | 33550 | 33600 | 33500 | 197 |
| 347 | 20241209 | 134200 | 16429075950 | 33550 | 33600 | 33600 | 33500 | 616 |
| 348 | 20241209 | 134100 | 16408406500 | 33600 | 33550 | 33600 | 33550 | 368 |
| 349 | 20241209 | 134000 | 16396057250 | 33550 | 33550 | 33550 | 33500 | 218 |
| 350 | 20241209 | 133900 | 16388743400 | 33550 | 33500 | 33550 | 33450 | 258 |
| 351 | 20241209 | 133800 | 16380091650 | 33500 | 33500 | 33500 | 33450 | 283 |
| 352 | 20241209 | 133700 | 16370611550 | 33500 | 33500 | 33500 | 33450 | 119 |
| 353 | 20241209 | 133600 | 16366625100 | 33500 | 33600 | 33600 | 33450 | 1619 |
| 354 | 20241209 | 133500 | 16312364350 | 33600 | 33500 | 33600 | 33500 | 1082 |
| 355 | 20241209 | 133400 | 16276073900 | 33500 | 33500 | 33500 | 33450 | 1587 |
| 356 | 20241209 | 133300 | 16222911600 | 33500 | 33500 | 33500 | 33450 | 234 |
| 357 | 20241209 | 133200 | 16215073600 | 33500 | 33450 | 33500 | 33450 | 135 |
| 358 | 20241209 | 133100 | 16210554400 | 33450 | 33450 | 33500 | 33450 | 246 |
| 359 | 20241209 | 133000 | 16202322150 | 33450 | 33450 | 33450 | 33400 | 513 |
| 360 | 20241209 | 132900 | 16185162700 | 33450 | 33450 | 33450 | 33400 | 190 |
| 361 | 20241209 | 132800 | 16178810300 | 33450 | 33450 | 33450 | 33400 | 61 |
| 362 | 20241209 | 132700 | 16176771200 | 33450 | 33400 | 33450 | 33350 | 423 |
| 363 | 20241209 | 132600 | 16162647900 | 33400 | 33400 | 33400 | 33400 | 321 |
| 364 | 20241209 | 132500 | 16151926500 | 33400 | 33400 | 33400 | 33400 | 165 |
| 365 | 20241209 | 132400 | 16146415500 | 33400 | 33500 | 33500 | 33350 | 1319 |
| 366 | 20241209 | 132300 | 16102338000 | 33500 | 33500 | 33500 | 33450 | 461 |
| 367 | 20241209 | 132200 | 16086897650 | 33450 | 33500 | 33500 | 33450 | 224 |
| 368 | 20241209 | 132100 | 16079402000 | 33500 | 33500 | 33500 | 33400 | 491 |
| 369 | 20241209 | 132000 | 16062977800 | 33500 | 33400 | 33500 | 33400 | 526 |
| 370 | 20241209 | 131900 | 16045387850 | 33450 | 33400 | 33450 | 33350 | 2123 |
| 371 | 20241209 | 131800 | 15974435650 | 33400 | 33400 | 33400 | 33350 | 535 |
| 372 | 20241209 | 131700 | 15956570300 | 33400 | 33450 | 33450 | 33400 | 374 |
| 373 | 20241209 | 131600 | 15944070900 | 33450 | 33350 | 33450 | 33350 | 695 |
| 374 | 20241209 | 131500 | 15920856300 | 33400 | 33350 | 33400 | 33350 | 315 |
| 375 | 20241209 | 131400 | 15910337000 | 33350 | 33350 | 33400 | 33300 | 890 |
| 376 | 20241209 | 131300 | 15880653300 | 33350 | 33250 | 33350 | 33250 | 995 |
| 377 | 20241209 | 131200 | 15847528000 | 33200 | 33100 | 33250 | 33100 | 890 |
| 378 | 20241209 | 131100 | 15818003600 | 33100 | 33100 | 33150 | 33000 | 142 |
| 379 | 20241209 | 131000 | 15813301150 | 33100 | 33150 | 33150 | 33050 | 665 |
| 380 | 20241209 | 130900 | 15791307650 | 33050 | 33100 | 33150 | 33050 | 133 |
| 381 | 20241209 | 130800 | 15786903200 | 33100 | 33000 | 33250 | 33000 | 347 |
| 382 | 20241209 | 130700 | 15775404300 | 32950 | 32950 | 33000 | 32900 | 433 |
| 383 | 20241209 | 130600 | 15761123700 | 32900 | 32850 | 33000 | 32800 | 817 |
| 384 | 20241209 | 130500 | 15734299700 | 32800 | 32900 | 32900 | 32800 | 419 |
| 385 | 20241209 | 130400 | 15720531800 | 32900 | 32800 | 32950 | 32800 | 727 |
| 386 | 20241209 | 130300 | 15696672950 | 32800 | 32750 | 32800 | 32700 | 1205 |
| 387 | 20241209 | 130200 | 15657190300 | 32750 | 32950 | 32950 | 32750 | 10192 |
| 388 | 20241209 | 130100 | 15322876150 | 32950 | 32900 | 33000 | 32900 | 856 |
| 389 | 20241209 | 130000 | 15294689150 | 32900 | 33000 | 33050 | 32850 | 5330 |
| 390 | 20241209 | 125900 | 15119136300 | 33050 | 33050 | 33100 | 33000 | 1232 |
| 391 | 20241209 | 125800 | 15078463950 | 33050 | 33050 | 33100 | 33050 | 1131 |
| 392 | 20241209 | 125700 | 15041082950 | 33100 | 33100 | 33200 | 33050 | 655 |
| 393 | 20241209 | 125600 | 15019394150 | 33100 | 33050 | 33150 | 33050 | 101 |
| 394 | 20241209 | 125500 | 15016052350 | 33150 | 33050 | 33150 | 33050 | 693 |
| 395 | 20241209 | 125400 | 14993122600 | 33100 | 33150 | 33150 | 33050 | 2062 |
| 396 | 20241209 | 125300 | 14924916600 | 33150 | 33100 | 33250 | 33100 | 276 |
| 397 | 20241209 | 125200 | 14915769200 | 33150 | 33250 | 33250 | 33100 | 3028 |
| 398 | 20241209 | 125100 | 14815385800 | 33250 | 33150 | 33300 | 33150 | 721 |
| 399 | 20241209 | 125000 | 14791424000 | 33150 | 33150 | 33200 | 33150 | 425 |
| 400 | 20241209 | 124900 | 14777329150 | 33200 | 33150 | 33200 | 33150 | 397 |
| 401 | 20241209 | 124800 | 14764153250 | 33150 | 33200 | 33200 | 33150 | 802 |
| 402 | 20241209 | 124700 | 14737527900 | 33250 | 33350 | 33350 | 33200 | 2031 |
| 403 | 20241209 | 124600 | 14669925000 | 33350 | 33350 | 33400 | 33300 | 337 |
| 404 | 20241209 | 124500 | 14658685950 | 33350 | 33350 | 33400 | 33300 | 279 |
| 405 | 20241209 | 124400 | 14649383550 | 33300 | 33400 | 33400 | 33300 | 149 |
| 406 | 20241209 | 124300 | 14644415100 | 33350 | 33300 | 33400 | 33300 | 74 |
| 407 | 20241209 | 124200 | 14641945950 | 33300 | 33350 | 33400 | 33300 | 213 |
| 408 | 20241209 | 124100 | 14634839450 | 33400 | 33350 | 33400 | 33350 | 416 |
| 409 | 20241209 | 124000 | 14620960150 | 33300 | 33300 | 33350 | 33250 | 318 |
| 410 | 20241209 | 123900 | 14610371800 | 33350 | 33250 | 33350 | 33250 | 89 |
| 411 | 20241209 | 123800 | 14607407050 | 33300 | 33350 | 33350 | 33250 | 553 |
| 412 | 20241209 | 123700 | 14588992750 | 33350 | 33400 | 33400 | 33350 | 158 |
| 413 | 20241209 | 123600 | 14583718900 | 33400 | 33350 | 33400 | 33350 | 88 |
| 414 | 20241209 | 123500 | 14580782050 | 33450 | 33300 | 33450 | 33300 | 385 |
| 415 | 20241209 | 123400 | 14567934400 | 33300 | 33300 | 33350 | 33300 | 290 |
| 416 | 20241209 | 123300 | 14558276100 | 33350 | 33300 | 33350 | 33300 | 203 |
| 417 | 20241209 | 123200 | 14551514700 | 33300 | 33350 | 33350 | 33300 | 242 |
| 418 | 20241209 | 123100 | 14543444250 | 33350 | 33300 | 33400 | 33300 | 755 |
| 419 | 20241209 | 123000 | 14518272150 | 33300 | 33300 | 33300 | 33250 | 323 |
| 420 | 20241209 | 122900 | 14507516300 | 33300 | 33250 | 33300 | 33200 | 257 |
| 421 | 20241209 | 122800 | 14498977800 | 33250 | 33250 | 33300 | 33250 | 179 |
| 422 | 20241209 | 122700 | 14493024750 | 33300 | 33250 | 33350 | 33250 | 303 |
| 423 | 20241209 | 122600 | 14482944750 | 33250 | 33350 | 33400 | 33250 | 208 |
| 424 | 20241209 | 122500 | 14476020700 | 33400 | 33450 | 33450 | 33300 | 143 |
| 425 | 20241209 | 122400 | 14471251850 | 33450 | 33250 | 33450 | 33250 | 520 |
| 426 | 20241209 | 122300 | 14453892150 | 33250 | 33250 | 33250 | 33250 | 18 |
| 427 | 20241209 | 122200 | 14453293650 | 33250 | 33250 | 33250 | 33200 | 107 |
| 428 | 20241209 | 122100 | 14449736000 | 33250 | 33350 | 33450 | 33250 | 532 |
| 429 | 20241209 | 122000 | 14432018300 | 33450 | 33450 | 33450 | 33350 | 360 |
| 430 | 20241209 | 121900 | 14420006650 | 33400 | 33350 | 33450 | 33300 | 743 |
| 431 | 20241209 | 121800 | 14395188250 | 33350 | 33300 | 33350 | 33250 | 284 |
| 432 | 20241209 | 121700 | 14385734850 | 33250 | 33300 | 33300 | 33250 | 791 |
| 433 | 20241209 | 121600 | 14359414100 | 33350 | 33350 | 33350 | 33350 | 40 |
| 434 | 20241209 | 121500 | 14358080100 | 33350 | 33400 | 33400 | 33300 | 950 |
| 435 | 20241209 | 121400 | 14326393800 | 33450 | 33450 | 33450 | 33400 | 875 |
| 436 | 20241209 | 121300 | 14297168550 | 33400 | 33550 | 33600 | 33400 | 1739 |
| 437 | 20241209 | 121200 | 14238929200 | 33550 | 33500 | 33550 | 33500 | 1370 |
| 438 | 20241209 | 121100 | 14192994200 | 33450 | 33450 | 33500 | 33450 | 527 |
| 439 | 20241209 | 121000 | 14175354100 | 33450 | 33450 | 33450 | 33400 | 411 |
| 440 | 20241209 | 120900 | 14161606300 | 33450 | 33400 | 33450 | 33400 | 349 |
| 441 | 20241209 | 120800 | 14149943850 | 33350 | 33350 | 33350 | 33350 | 20 |
| 442 | 20241209 | 120700 | 14149276850 | 33400 | 33300 | 33450 | 33300 | 721 |
| 443 | 20241209 | 120600 | 14125262200 | 33350 | 33350 | 33450 | 33350 | 809 |
| 444 | 20241209 | 120500 | 14098260750 | 33400 | 33300 | 33400 | 33250 | 145 |
| 445 | 20241209 | 120400 | 14093426200 | 33350 | 33150 | 33350 | 33150 | 1072 |
| 446 | 20241209 | 120300 | 14057792150 | 33150 | 33200 | 33200 | 33150 | 130 |
| 447 | 20241209 | 120200 | 14053478650 | 33150 | 33150 | 33200 | 33150 | 429 |
| 448 | 20241209 | 120100 | 14039242300 | 33150 | 33200 | 33200 | 33150 | 277 |
| 449 | 20241209 | 120000 | 14030055900 | 33200 | 33150 | 33200 | 33150 | 280 |
| 450 | 20241209 | 115900 | 14020764900 | 33150 | 33200 | 33200 | 33150 | 129 |
| 451 | 20241209 | 115800 | 14016488050 | 33150 | 33150 | 33200 | 33150 | 344 |
| 452 | 20241209 | 115700 | 14005068450 | 33150 | 33150 | 33200 | 33050 | 544 |
| 453 | 20241209 | 115600 | 13987059200 | 33150 | 33200 | 33300 | 33100 | 608 |
| 454 | 20241209 | 115500 | 13966897850 | 33200 | 33250 | 33250 | 33200 | 465 |
| 455 | 20241209 | 115400 | 13951444000 | 33250 | 33250 | 33350 | 33200 | 759 |
| 456 | 20241209 | 115300 | 13926199850 | 33250 | 33150 | 33250 | 33100 | 397 |
| 457 | 20241209 | 115200 | 13913027400 | 33250 | 33100 | 33250 | 33100 | 605 |
| 458 | 20241209 | 115100 | 13892971700 | 33100 | 33050 | 33100 | 33050 | 253 |
| 459 | 20241209 | 115000 | 13884605050 | 33050 | 33050 | 33100 | 33050 | 198 |
| 460 | 20241209 | 114900 | 13878060100 | 33100 | 33100 | 33100 | 33050 | 346 |
| 461 | 20241209 | 114800 | 13866620700 | 33150 | 33100 | 33200 | 33100 | 212 |
| 462 | 20241209 | 114700 | 13859593850 | 33200 | 33200 | 33200 | 33050 | 79 |
| 463 | 20241209 | 114600 | 13856973750 | 33000 | 33050 | 33200 | 33000 | 475 |
| 464 | 20241209 | 114500 | 13841253750 | 33050 | 33000 | 33050 | 33000 | 144 |
| 465 | 20241209 | 114400 | 13836498800 | 33000 | 32950 | 33000 | 32900 | 812 |
| 466 | 20241209 | 114300 | 13809757800 | 32950 | 33000 | 33000 | 32950 | 1505 |
| 467 | 20241209 | 114200 | 13760140800 | 33000 | 32950 | 33000 | 32950 | 1432 |
| 468 | 20241209 | 114100 | 13712910600 | 33050 | 33150 | 33150 | 33000 | 3045 |
| 469 | 20241209 | 114000 | 13612221850 | 33200 | 33200 | 33250 | 33150 | 449 |
| 470 | 20241209 | 113900 | 13597315550 | 33200 | 33150 | 33250 | 33150 | 191 |
| 471 | 20241209 | 113800 | 13590972450 | 33250 | 33250 | 33250 | 33150 | 957 |
| 472 | 20241209 | 113700 | 13559194950 | 33250 | 33250 | 33250 | 33250 | 235 |
| 473 | 20241209 | 113600 | 13551381200 | 33250 | 33350 | 33350 | 33250 | 306 |
| 474 | 20241209 | 113500 | 13541191950 | 33300 | 33250 | 33400 | 33250 | 278 |
| 475 | 20241209 | 113400 | 13531932900 | 33200 | 33200 | 33200 | 33200 | 447 |
| 476 | 20241209 | 113300 | 13517092500 | 33200 | 33200 | 33350 | 33200 | 637 |
| 477 | 20241209 | 113200 | 13495919650 | 33200 | 33300 | 33300 | 33200 | 459 |
| 478 | 20241209 | 113100 | 13480666750 | 33300 | 33150 | 33300 | 33150 | 8820 |
| 479 | 20241209 | 113000 | 13187848100 | 33150 | 33250 | 33250 | 33150 | 2415 |
| 480 | 20241209 | 112900 | 13107606700 | 33250 | 33200 | 33350 | 33200 | 1206 |
| 481 | 20241209 | 112800 | 13067501900 | 33200 | 33100 | 33200 | 33000 | 822 |
| 482 | 20241209 | 112700 | 13040278400 | 33050 | 33050 | 33100 | 32950 | 2749 |
| 483 | 20241209 | 112600 | 12949501600 | 33100 | 32900 | 33100 | 32900 | 539 |
| 484 | 20241209 | 112500 | 12931731000 | 32900 | 33000 | 33000 | 32900 | 3772 |
| 485 | 20241209 | 112400 | 12807503750 | 33000 | 33000 | 33050 | 32950 | 4578 |
| 486 | 20241209 | 112300 | 12656287300 | 33000 | 33350 | 33400 | 32950 | 17942 |
| 487 | 20241209 | 112200 | 12062292000 | 33350 | 33400 | 33400 | 33350 | 101 |
| 488 | 20241209 | 112100 | 12058923600 | 33350 | 33300 | 33400 | 33300 | 2620 |
| 489 | 20241209 | 112000 | 11971652750 | 33450 | 33450 | 33450 | 33300 | 3013 |
| 490 | 20241209 | 111900 | 11871168300 | 33450 | 33450 | 33450 | 33400 | 241 |
| 491 | 20241209 | 111800 | 11863114950 | 33450 | 33350 | 33450 | 33350 | 1589 |
| 492 | 20241209 | 111700 | 11810087150 | 33350 | 33400 | 33400 | 33350 | 362 |
| 493 | 20241209 | 111600 | 11798008600 | 33400 | 33500 | 33500 | 33350 | 749 |
| 494 | 20241209 | 111500 | 11772977450 | 33450 | 33350 | 33500 | 33300 | 2266 |
| 495 | 20241209 | 111400 | 11697375050 | 33400 | 33350 | 33400 | 33350 | 1672 |
| 496 | 20241209 | 111300 | 11641612350 | 33400 | 33550 | 33600 | 33400 | 10082 |
| 497 | 20241209 | 111200 | 11304020050 | 33600 | 33600 | 33650 | 33550 | 843 |
| 498 | 20241209 | 111100 | 11275712200 | 33650 | 33650 | 33700 | 33600 | 2526 |
| 499 | 20241209 | 111000 | 11190757650 | 33650 | 33850 | 33850 | 33650 | 1004 |
| 500 | 20241209 | 110900 | 11156889500 | 33900 | 33750 | 33900 | 33700 | 564 |
| 501 | 20241209 | 110800 | 11137849150 | 33750 | 33900 | 33900 | 33750 | 749 |
| 502 | 20241209 | 110700 | 11112520700 | 33850 | 33850 | 33900 | 33850 | 369 |
| 503 | 20241209 | 110600 | 11100028800 | 33900 | 33750 | 33900 | 33700 | 1035 |
| 504 | 20241209 | 110500 | 11065126250 | 33700 | 33900 | 33900 | 33700 | 3935 |
| 505 | 20241209 | 110400 | 10932176450 | 33900 | 33850 | 33900 | 33850 | 33 |
| 506 | 20241209 | 110300 | 10931058050 | 33850 | 33900 | 33900 | 33850 | 101 |
| 507 | 20241209 | 110200 | 10927637450 | 33900 | 33900 | 33900 | 33850 | 377 |
| 508 | 20241209 | 110100 | 10914874000 | 33900 | 33900 | 33900 | 33900 | 420 |
| 509 | 20241209 | 110000 | 10900636000 | 33900 | 33850 | 33900 | 33850 | 165 |
| 510 | 20241209 | 105900 | 10895046250 | 33900 | 33800 | 33900 | 33750 | 1105 |
| 511 | 20241209 | 105800 | 10857674450 | 33800 | 33800 | 33800 | 33750 | 71 |
| 512 | 20241209 | 105700 | 10855276200 | 33800 | 33700 | 33800 | 33700 | 153 |
| 513 | 20241209 | 105600 | 10850110450 | 33800 | 33750 | 33800 | 33700 | 5446 |
| 514 | 20241209 | 105500 | 10666431550 | 33750 | 33750 | 33750 | 33700 | 389 |
| 515 | 20241209 | 105400 | 10653309900 | 33750 | 33800 | 33800 | 33750 | 751 |
| 516 | 20241209 | 105300 | 10627961800 | 33800 | 33750 | 33800 | 33750 | 541 |
| 517 | 20241209 | 105200 | 10609703000 | 33800 | 33750 | 33800 | 33750 | 1987 |
| 518 | 20241209 | 105100 | 10542579150 | 33750 | 33750 | 33800 | 33750 | 904 |
| 519 | 20241209 | 105000 | 10512065800 | 33750 | 33750 | 33800 | 33750 | 348 |
| 520 | 20241209 | 104900 | 10500320750 | 33750 | 33850 | 33850 | 33750 | 534 |
| 521 | 20241209 | 104800 | 10482276950 | 33850 | 33800 | 33850 | 33750 | 1017 |
| 522 | 20241209 | 104700 | 10447902550 | 33800 | 33850 | 33850 | 33800 | 677 |
| 523 | 20241209 | 104600 | 10425005900 | 33900 | 33800 | 33900 | 33800 | 1021 |
| 524 | 20241209 | 104500 | 10390474200 | 33850 | 33850 | 33900 | 33800 | 719 |
| 525 | 20241209 | 104400 | 10366161850 | 33850 | 33850 | 33900 | 33800 | 1465 |
| 526 | 20241209 | 104300 | 10316581950 | 33900 | 33900 | 33900 | 33850 | 654 |
| 527 | 20241209 | 104200 | 10294421050 | 33850 | 34150 | 34150 | 33850 | 5477 |
| 528 | 20241209 | 104100 | 10108054150 | 34150 | 34150 | 34200 | 34150 | 295 |
| 529 | 20241209 | 104000 | 10097977850 | 34150 | 34200 | 34200 | 34150 | 427 |
| 530 | 20241209 | 103900 | 10083389500 | 34200 | 34150 | 34200 | 34150 | 210 |
| 531 | 20241209 | 103800 | 10076210350 | 34200 | 34150 | 34200 | 34150 | 207 |
| 532 | 20241209 | 103700 | 10069137150 | 34200 | 34200 | 34200 | 34150 | 1414 |
| 533 | 20241209 | 103600 | 10020826450 | 34150 | 34200 | 34200 | 34150 | 770 |
| 534 | 20241209 | 103500 | 9994493950 | 34200 | 34150 | 34200 | 34150 | 361 |
| 535 | 20241209 | 103400 | 9982149800 | 34200 | 34200 | 34200 | 34150 | 229 |
| 536 | 20241209 | 103300 | 9974326450 | 34200 | 34150 | 34200 | 34150 | 1150 |
| 537 | 20241209 | 103200 | 9935045700 | 34150 | 34150 | 34200 | 34150 | 169 |
| 538 | 20241209 | 103100 | 9929270700 | 34200 | 34200 | 34250 | 34200 | 244 |
| 539 | 20241209 | 103000 | 9920925800 | 34250 | 34200 | 34250 | 34200 | 608 |
| 540 | 20241209 | 102900 | 9900123050 | 34250 | 34200 | 34250 | 34200 | 188 |
| 541 | 20241209 | 102800 | 9893690950 | 34250 | 34250 | 34250 | 34150 | 492 |
| 542 | 20241209 | 102700 | 9876876900 | 34250 | 34200 | 34250 | 34150 | 330 |
| 543 | 20241209 | 102600 | 9865594600 | 34150 | 34250 | 34250 | 34150 | 1254 |
| 544 | 20241209 | 102500 | 9822706100 | 34250 | 34200 | 34250 | 34200 | 711 |
| 545 | 20241209 | 102400 | 9798389150 | 34250 | 34200 | 34250 | 34150 | 1689 |
| 546 | 20241209 | 102300 | 9740641400 | 34150 | 34150 | 34200 | 34150 | 157 |
| 547 | 20241209 | 102200 | 9735273400 | 34200 | 34150 | 34200 | 34100 | 558 |
| 548 | 20241209 | 102100 | 9716203250 | 34150 | 34100 | 34200 | 34100 | 212 |
| 549 | 20241209 | 102000 | 9708956850 | 34200 | 34150 | 34200 | 34100 | 114 |
| 550 | 20241209 | 101900 | 9705062250 | 34150 | 34150 | 34150 | 34100 | 914 |
| 551 | 20241209 | 101800 | 9673849900 | 34150 | 34200 | 34250 | 34100 | 768 |
| 552 | 20241209 | 101700 | 9647605600 | 34250 | 34250 | 34250 | 34250 | 137 |
| 553 | 20241209 | 101600 | 9642913350 | 34250 | 34250 | 34300 | 34150 | 2392 |
| 554 | 20241209 | 101500 | 9561008250 | 34250 | 34150 | 34250 | 34150 | 771 |
| 555 | 20241209 | 101400 | 9534640650 | 34200 | 34150 | 34200 | 34150 | 1139 |
| 556 | 20241209 | 101300 | 9495721050 | 34100 | 34150 | 34150 | 34100 | 559 |
| 557 | 20241209 | 101200 | 9476632050 | 34150 | 34100 | 34200 | 34100 | 340 |
| 558 | 20241209 | 101100 | 9465020750 | 34150 | 34150 | 34150 | 34100 | 650 |
| 559 | 20241209 | 101000 | 9442835500 | 34150 | 34200 | 34250 | 34100 | 1308 |
| 560 | 20241209 | 100900 | 9398144950 | 34250 | 34250 | 34250 | 34200 | 142 |
| 561 | 20241209 | 100800 | 9393283950 | 34250 | 34250 | 34250 | 34200 | 636 |
| 562 | 20241209 | 100700 | 9371516100 | 34250 | 34200 | 34250 | 34100 | 576 |
| 563 | 20241209 | 100600 | 9351827850 | 34200 | 34150 | 34200 | 34100 | 391 |
| 564 | 20241209 | 100500 | 9338478750 | 34150 | 34100 | 34150 | 34050 | 756 |
| 565 | 20241209 | 100400 | 9312708200 | 34050 | 34100 | 34250 | 34050 | 2085 |
| 566 | 20241209 | 100300 | 9241572500 | 34100 | 34300 | 34300 | 34100 | 1231 |
| 567 | 20241209 | 100200 | 9199470150 | 34250 | 34300 | 34300 | 34250 | 1624 |
| 568 | 20241209 | 100100 | 9143773000 | 34350 | 34150 | 34350 | 34100 | 5245 |
| 569 | 20241209 | 100000 | 8963938700 | 34200 | 34100 | 34200 | 34100 | 290 |
| 570 | 20241209 | 095900 | 8954036550 | 34150 | 34250 | 34250 | 34150 | 1838 |
| 571 | 20241209 | 095800 | 8891212900 | 34250 | 34100 | 34250 | 34100 | 2056 |
| 572 | 20241209 | 095700 | 8820967450 | 34100 | 34000 | 34100 | 34000 | 581 |
| 573 | 20241209 | 095600 | 8801191300 | 34000 | 33950 | 34000 | 33850 | 1813 |
| 574 | 20241209 | 095500 | 8739697850 | 33950 | 34000 | 34000 | 33950 | 1438 |
| 575 | 20241209 | 095400 | 8690867800 | 34000 | 34000 | 34050 | 33950 | 1349 |
| 576 | 20241209 | 095300 | 8645003900 | 34000 | 34050 | 34050 | 33950 | 2148 |
| 577 | 20241209 | 095200 | 8571918800 | 34100 | 34100 | 34100 | 34050 | 901 |
| 578 | 20241209 | 095100 | 8541216050 | 34050 | 34100 | 34100 | 34050 | 348 |
| 579 | 20241209 | 095000 | 8529359100 | 34100 | 34050 | 34100 | 34000 | 1077 |
| 580 | 20241209 | 094900 | 8492713350 | 34100 | 34100 | 34150 | 34000 | 4039 |
| 581 | 20241209 | 094800 | 8355160750 | 34100 | 34100 | 34100 | 34050 | 958 |
| 582 | 20241209 | 094700 | 8322504450 | 34100 | 34000 | 34100 | 34000 | 2448 |
| 583 | 20241209 | 094600 | 8239141000 | 34000 | 33750 | 34050 | 33750 | 6632 |
| 584 | 20241209 | 094500 | 8013848500 | 33700 | 33700 | 33800 | 33700 | 183 |
| 585 | 20241209 | 094400 | 8007679150 | 33700 | 33600 | 33700 | 33550 | 645 |
| 586 | 20241209 | 094300 | 7986026650 | 33600 | 33700 | 33700 | 33550 | 1858 |
| 587 | 20241209 | 094200 | 7923541800 | 33700 | 33700 | 33850 | 33650 | 1518 |
| 588 | 20241209 | 094100 | 7872349300 | 33700 | 33900 | 33900 | 33650 | 3132 |
| 589 | 20241209 | 094000 | 7766588850 | 33900 | 33800 | 33900 | 33800 | 2419 |
| 590 | 20241209 | 093900 | 7684695150 | 33800 | 33750 | 33850 | 33700 | 3604 |
| 591 | 20241209 | 093800 | 7563123600 | 33750 | 33700 | 33750 | 33650 | 499 |
| 592 | 20241209 | 093700 | 7546307100 | 33700 | 33600 | 33700 | 33500 | 1713 |
| 593 | 20241209 | 093600 | 7488686400 | 33550 | 33700 | 33700 | 33550 | 1995 |
| 594 | 20241209 | 093500 | 7421660000 | 33700 | 33650 | 33800 | 33600 | 1156 |
| 595 | 20241209 | 093400 | 7382736550 | 33650 | 33750 | 33750 | 33600 | 1773 |
| 596 | 20241209 | 093300 | 7323035650 | 33700 | 33800 | 33850 | 33700 | 1645 |
| 597 | 20241209 | 093200 | 7267447400 | 33800 | 33650 | 33850 | 33600 | 2008 |
| 598 | 20241209 | 093100 | 7199752550 | 33650 | 33600 | 33650 | 33350 | 2371 |
| 599 | 20241209 | 093000 | 7120420750 | 33600 | 33300 | 33650 | 33300 | 2294 |
| 600 | 20241209 | 092900 | 7043722700 | 33300 | 33500 | 33500 | 33300 | 4619 |
| 601 | 20241209 | 092800 | 6889703000 | 33500 | 33550 | 33550 | 33300 | 6033 |
| 602 | 20241209 | 092700 | 6688271100 | 33550 | 33550 | 33600 | 33400 | 5554 |
| 603 | 20241209 | 092600 | 6502462300 | 33550 | 33600 | 33700 | 33400 | 1613 |
| 604 | 20241209 | 092500 | 6448356700 | 33650 | 33750 | 33750 | 33350 | 11253 |
| 605 | 20241209 | 092400 | 6071319900 | 33700 | 33750 | 33800 | 33700 | 1057 |
| 606 | 20241209 | 092300 | 6035669750 | 33700 | 33600 | 33850 | 33550 | 2989 |
| 607 | 20241209 | 092200 | 5934886750 | 33600 | 34000 | 34000 | 33550 | 7252 |
| 608 | 20241209 | 092100 | 5690380950 | 34000 | 34000 | 34200 | 33900 | 2207 |
| 609 | 20241209 | 092000 | 5615409400 | 33950 | 34450 | 34450 | 33950 | 5323 |
| 610 | 20241209 | 091900 | 5433801700 | 34450 | 34550 | 34600 | 34400 | 5348 |
| 611 | 20241209 | 091800 | 5249183700 | 34550 | 34200 | 34550 | 34200 | 4241 |
| 612 | 20241209 | 091700 | 5103325750 | 34200 | 34150 | 34300 | 34050 | 2005 |
| 613 | 20241209 | 091600 | 5034763250 | 34100 | 34300 | 34300 | 34100 | 6660 |
| 614 | 20241209 | 091500 | 4807145250 | 34300 | 34300 | 34400 | 34250 | 3611 |
| 615 | 20241209 | 091400 | 4683178500 | 34300 | 34300 | 34450 | 34250 | 2359 |
| 616 | 20241209 | 091300 | 4602226300 | 34300 | 34450 | 34500 | 34250 | 6146 |
| 617 | 20241209 | 091200 | 4390900350 | 34450 | 34300 | 34450 | 34250 | 6865 |
| 618 | 20241209 | 091100 | 4154995500 | 34300 | 34200 | 34350 | 34200 | 6482 |
| 619 | 20241209 | 091000 | 3932812350 | 34200 | 34400 | 34400 | 34200 | 5755 |
| 620 | 20241209 | 090900 | 3735414800 | 34400 | 34100 | 34450 | 34100 | 6131 |
| 621 | 20241209 | 090800 | 3524974550 | 34150 | 34000 | 34200 | 33950 | 6593 |
| 622 | 20241209 | 090700 | 3300253950 | 34000 | 33750 | 34050 | 33700 | 8909 |
| 623 | 20241209 | 090600 | 2998008750 | 33750 | 33750 | 33750 | 33200 | 16685 |
| 624 | 20241209 | 090500 | 2439104800 | 33800 | 33750 | 33800 | 33650 | 6166 |
| 625 | 20241209 | 090400 | 2231446950 | 33800 | 33850 | 34000 | 33750 | 6365 |
| 626 | 20241209 | 090300 | 2016033750 | 33800 | 33650 | 33850 | 33600 | 4007 |
| 627 | 20241209 | 090200 | 1880741150 | 33700 | 34000 | 34000 | 33600 | 10741 |
| 628 | 20241209 | 090100 | 1518538000 | 34000 | 33950 | 34200 | 33800 | 15921 |
| 629 | 20241209 | 090000 | 977604150 | 34000 | 33950 | 34400 | 33900 | 27499 |