30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 183100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 3 | 20241210 | 183000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20241210 | 182900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20241210 | 182800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20241210 | 182700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20241210 | 182600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20241210 | 182500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20241210 | 182400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20241210 | 182300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20241210 | 182200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20241210 | 182100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20241210 | 182000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20241210 | 181900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20241210 | 181800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20241210 | 181700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20241210 | 181600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20241210 | 181500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20241210 | 181400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20241210 | 181300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20241210 | 181200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20241210 | 181100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20241210 | 181000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20241210 | 180900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20241210 | 180800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20241210 | 180700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20241210 | 180600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20241210 | 180500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20241210 | 180400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20241210 | 180300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20241210 | 180200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20241210 | 180100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 33 | 20241210 | 180000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20241210 | 175900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20241210 | 175800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20241210 | 175700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20241210 | 175600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20241210 | 175500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20241210 | 175400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20241210 | 175300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20241210 | 175200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20241210 | 175100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20241210 | 175000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20241210 | 174900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20241210 | 174800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20241210 | 174700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20241210 | 174600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20241210 | 174500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20241210 | 174400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20241210 | 174300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20241210 | 174200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20241210 | 174100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20241210 | 174000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20241210 | 173900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20241210 | 173800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20241210 | 173700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20241210 | 173600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20241210 | 173500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20241210 | 173400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20241210 | 173300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20241210 | 173200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20241210 | 173100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 63 | 20241210 | 173000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20241210 | 172900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20241210 | 172800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20241210 | 172700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20241210 | 172600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20241210 | 172500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20241210 | 172400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20241210 | 172300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20241210 | 172200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20241210 | 172100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20241210 | 172000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20241210 | 171900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20241210 | 171800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20241210 | 171700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20241210 | 171600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20241210 | 171500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20241210 | 171400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20241210 | 171300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20241210 | 171200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20241210 | 171100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20241210 | 171000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20241210 | 170900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20241210 | 170800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20241210 | 170700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20241210 | 170600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20241210 | 170500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20241210 | 170400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20241210 | 170300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20241210 | 170200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20241210 | 170100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 93 | 20241210 | 170000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20241210 | 165900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20241210 | 165800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20241210 | 165700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20241210 | 165600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20241210 | 165500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20241210 | 165400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20241210 | 165300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20241210 | 165200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20241210 | 165100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20241210 | 165000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20241210 | 164900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20241210 | 164800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20241210 | 164700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20241210 | 164600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20241210 | 164500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20241210 | 164400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20241210 | 164300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20241210 | 164200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20241210 | 164100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20241210 | 164000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20241210 | 163900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20241210 | 163800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20241210 | 163700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20241210 | 163600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20241210 | 163500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20241210 | 163400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20241210 | 163300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20241210 | 163200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20241210 | 163100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 123 | 20241210 | 163000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20241210 | 162900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20241210 | 162800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20241210 | 162700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20241210 | 162600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20241210 | 162500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20241210 | 162400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20241210 | 162300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20241210 | 162200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20241210 | 162100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20241210 | 162000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20241210 | 161900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20241210 | 161800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20241210 | 161700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20241210 | 161600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20241210 | 161500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20241210 | 161400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20241210 | 161300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20241210 | 161200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20241210 | 161100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20241210 | 161000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20241210 | 160900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20241210 | 160800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20241210 | 160700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20241210 | 160600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20241210 | 160500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20241210 | 160400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20241210 | 160300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20241210 | 160200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20241210 | 160100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 153 | 20241210 | 160000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20241210 | 155900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20241210 | 155800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20241210 | 155700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20241210 | 155600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20241210 | 155500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20241210 | 155400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20241210 | 155300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20241210 | 155200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20241210 | 155100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20241210 | 155000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20241210 | 154900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20241210 | 154800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20241210 | 154700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20241210 | 154600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20241210 | 154500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20241210 | 154400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20241210 | 154300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20241210 | 154200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20241210 | 154100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20241210 | 154000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20241210 | 153900 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20241210 | 153800 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20241210 | 153700 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20241210 | 153600 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20241210 | 153500 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20241210 | 153400 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20241210 | 153300 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20241210 | 153200 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20241210 | 153100 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 183 | 20241210 | 153000 | 6974488000 | 43550 | 43550 | 43550 | 43550 | 3526 |
| 184 | 20241210 | 152900 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20241210 | 152800 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20241210 | 152700 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20241210 | 152600 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20241210 | 152500 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20241210 | 152400 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20241210 | 152300 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20241210 | 152200 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20241210 | 152100 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20241210 | 152000 | 6820930700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20241210 | 151900 | 6820930700 | 43650 | 43700 | 43750 | 43650 | 269 |
| 195 | 20241210 | 151800 | 6809179850 | 43600 | 43750 | 43750 | 43600 | 183 |
| 196 | 20241210 | 151700 | 6801188750 | 43700 | 43650 | 43800 | 43600 | 768 |
| 197 | 20241210 | 151600 | 6767598700 | 43700 | 43750 | 43750 | 43700 | 714 |
| 198 | 20241210 | 151500 | 6736369050 | 43750 | 43600 | 43750 | 43600 | 727 |
| 199 | 20241210 | 151400 | 6704617650 | 43650 | 43600 | 43650 | 43600 | 582 |
| 200 | 20241210 | 151300 | 6679228550 | 43600 | 43650 | 43650 | 43600 | 63 |
| 201 | 20241210 | 151200 | 6676478950 | 43600 | 43650 | 43650 | 43600 | 146 |
| 202 | 20241210 | 151100 | 6670113100 | 43650 | 43600 | 43650 | 43600 | 230 |
| 203 | 20241210 | 151000 | 6660082250 | 43600 | 43550 | 43600 | 43550 | 120 |
| 204 | 20241210 | 150900 | 6654854100 | 43600 | 43500 | 43600 | 43500 | 131 |
| 205 | 20241210 | 150800 | 6649151100 | 43550 | 43600 | 43600 | 43550 | 76 |
| 206 | 20241210 | 150700 | 6645839850 | 43600 | 43600 | 43600 | 43600 | 79 |
| 207 | 20241210 | 150600 | 6642395450 | 43500 | 43600 | 43600 | 43500 | 164 |
| 208 | 20241210 | 150500 | 6635254900 | 43600 | 43550 | 43600 | 43550 | 30 |
| 209 | 20241210 | 150400 | 6633948000 | 43550 | 43600 | 43600 | 43550 | 105 |
| 210 | 20241210 | 150300 | 6629374700 | 43600 | 43600 | 43600 | 43550 | 148 |
| 211 | 20241210 | 150200 | 6622927900 | 43600 | 43600 | 43650 | 43600 | 744 |
| 212 | 20241210 | 150100 | 6590488250 | 43600 | 43600 | 43650 | 43600 | 242 |
| 213 | 20241210 | 150000 | 6579933100 | 43650 | 43650 | 43650 | 43650 | 65 |
| 214 | 20241210 | 145900 | 6577095850 | 43650 | 43700 | 43700 | 43650 | 175 |
| 215 | 20241210 | 145800 | 6569455450 | 43650 | 43600 | 43650 | 43550 | 483 |
| 216 | 20241210 | 145700 | 6548385150 | 43600 | 43600 | 43600 | 43600 | 230 |
| 217 | 20241210 | 145600 | 6538357150 | 43600 | 43500 | 43600 | 43500 | 1166 |
| 218 | 20241210 | 145500 | 6487573250 | 43500 | 43650 | 43650 | 43500 | 885 |
| 219 | 20241210 | 145400 | 6449017650 | 43650 | 43700 | 43700 | 43650 | 485 |
| 220 | 20241210 | 145300 | 6427843050 | 43750 | 43750 | 43750 | 43700 | 110 |
| 221 | 20241210 | 145200 | 6423033250 | 43700 | 43750 | 43750 | 43700 | 141 |
| 222 | 20241210 | 145100 | 6416866350 | 43750 | 43750 | 43750 | 43700 | 35 |
| 223 | 20241210 | 145000 | 6415335150 | 43700 | 43750 | 43750 | 43700 | 86 |
| 224 | 20241210 | 144900 | 6411572700 | 43750 | 43800 | 43800 | 43650 | 659 |
| 225 | 20241210 | 144800 | 6382781350 | 43800 | 43700 | 43800 | 43700 | 73 |
| 226 | 20241210 | 144700 | 6379585300 | 43700 | 43850 | 43850 | 43700 | 1053 |
| 227 | 20241210 | 144600 | 6333543450 | 43800 | 43850 | 43850 | 43800 | 91 |
| 228 | 20241210 | 144500 | 6329554100 | 43850 | 43800 | 43850 | 43800 | 336 |
| 229 | 20241210 | 144400 | 6314833700 | 43850 | 43850 | 43850 | 43850 | 64 |
| 230 | 20241210 | 144300 | 6312027300 | 43850 | 43800 | 43850 | 43750 | 154 |
| 231 | 20241210 | 144200 | 6305284050 | 43800 | 43800 | 43850 | 43750 | 117 |
| 232 | 20241210 | 144100 | 6300161800 | 43800 | 43800 | 43800 | 43800 | 92 |
| 233 | 20241210 | 144000 | 6296132200 | 43750 | 43800 | 43800 | 43700 | 294 |
| 234 | 20241210 | 143900 | 6283265150 | 43800 | 43750 | 43800 | 43700 | 103 |
| 235 | 20241210 | 143800 | 6278758950 | 43700 | 43750 | 43750 | 43700 | 181 |
| 236 | 20241210 | 143700 | 6270845800 | 43800 | 43800 | 43800 | 43750 | 95 |
| 237 | 20241210 | 143600 | 6266684950 | 43800 | 43750 | 43800 | 43750 | 51 |
| 238 | 20241210 | 143500 | 6264451200 | 43800 | 43750 | 43800 | 43750 | 103 |
| 239 | 20241210 | 143400 | 6259943600 | 43750 | 43800 | 43800 | 43750 | 199 |
| 240 | 20241210 | 143300 | 6251233450 | 43800 | 43800 | 43850 | 43800 | 244 |
| 241 | 20241210 | 143200 | 6240536250 | 43800 | 43800 | 43850 | 43800 | 79 |
| 242 | 20241210 | 143100 | 6237073750 | 43700 | 43850 | 43850 | 43700 | 286 |
| 243 | 20241210 | 143000 | 6224560000 | 43850 | 43850 | 43850 | 43800 | 123 |
| 244 | 20241210 | 142900 | 6219167650 | 43850 | 43800 | 43850 | 43750 | 154 |
| 245 | 20241210 | 142800 | 6212421050 | 43800 | 43800 | 43800 | 43800 | 97 |
| 246 | 20241210 | 142700 | 6208172450 | 43800 | 43750 | 43800 | 43750 | 96 |
| 247 | 20241210 | 142600 | 6203970450 | 43750 | 43800 | 43800 | 43650 | 308 |
| 248 | 20241210 | 142500 | 6190507750 | 43800 | 43800 | 43800 | 43800 | 127 |
| 249 | 20241210 | 142400 | 6184945150 | 43800 | 43800 | 43800 | 43750 | 119 |
| 250 | 20241210 | 142300 | 6179733000 | 43800 | 43850 | 43850 | 43800 | 75 |
| 251 | 20241210 | 142200 | 6176447000 | 43850 | 43850 | 43850 | 43850 | 82 |
| 252 | 20241210 | 142100 | 6172851300 | 43850 | 43800 | 43850 | 43800 | 94 |
| 253 | 20241210 | 142000 | 6168732500 | 43850 | 43800 | 43850 | 43800 | 105 |
| 254 | 20241210 | 141900 | 6164132150 | 43850 | 43900 | 43900 | 43850 | 147 |
| 255 | 20241210 | 141800 | 6157681000 | 43900 | 43900 | 43900 | 43850 | 114 |
| 256 | 20241210 | 141700 | 6152679550 | 43900 | 43800 | 43900 | 43800 | 109 |
| 257 | 20241210 | 141600 | 6147902950 | 43800 | 43800 | 43800 | 43750 | 93 |
| 258 | 20241210 | 141500 | 6143831050 | 43800 | 43800 | 43800 | 43750 | 94 |
| 259 | 20241210 | 141400 | 6139715100 | 43800 | 43750 | 43800 | 43750 | 92 |
| 260 | 20241210 | 141300 | 6135685950 | 43800 | 43800 | 43900 | 43800 | 106 |
| 261 | 20241210 | 141200 | 6131040700 | 43850 | 43850 | 43900 | 43850 | 90 |
| 262 | 20241210 | 141100 | 6127094150 | 43850 | 43800 | 43850 | 43800 | 110 |
| 263 | 20241210 | 141000 | 6122273650 | 43850 | 43800 | 43850 | 43750 | 110 |
| 264 | 20241210 | 140900 | 6117453250 | 43750 | 43700 | 43750 | 43700 | 141 |
| 265 | 20241210 | 140800 | 6111286550 | 43750 | 43750 | 43750 | 43700 | 256 |
| 266 | 20241210 | 140700 | 6100097600 | 43750 | 43800 | 43800 | 43750 | 206 |
| 267 | 20241210 | 140600 | 6091081350 | 43850 | 43800 | 43850 | 43750 | 127 |
| 268 | 20241210 | 140500 | 6085520550 | 43800 | 43850 | 43850 | 43750 | 164 |
| 269 | 20241210 | 140400 | 6078343050 | 43850 | 43900 | 43950 | 43750 | 208 |
| 270 | 20241210 | 140300 | 6069224150 | 43900 | 43900 | 43900 | 43800 | 122 |
| 271 | 20241210 | 140200 | 6063877150 | 43900 | 43900 | 43950 | 43900 | 115 |
| 272 | 20241210 | 140100 | 6058828600 | 43900 | 43850 | 43950 | 43850 | 100 |
| 273 | 20241210 | 140000 | 6054441750 | 43850 | 43850 | 43900 | 43850 | 38 |
| 274 | 20241210 | 135900 | 6052774000 | 43800 | 43750 | 43800 | 43750 | 111 |
| 275 | 20241210 | 135800 | 6047912800 | 43800 | 43800 | 43850 | 43650 | 581 |
| 276 | 20241210 | 135700 | 6022507000 | 43850 | 43950 | 43950 | 43800 | 115 |
| 277 | 20241210 | 135600 | 6017464400 | 43950 | 43850 | 44000 | 43850 | 541 |
| 278 | 20241210 | 135500 | 5993666250 | 43750 | 43800 | 43850 | 43750 | 165 |
| 279 | 20241210 | 135400 | 5986443050 | 43700 | 43950 | 43950 | 43700 | 606 |
| 280 | 20241210 | 135300 | 5959929650 | 43950 | 43950 | 43950 | 43950 | 239 |
| 281 | 20241210 | 135200 | 5949425600 | 43950 | 44000 | 44000 | 43950 | 129 |
| 282 | 20241210 | 135100 | 5943754350 | 44000 | 43950 | 44000 | 43900 | 94 |
| 283 | 20241210 | 135000 | 5939621700 | 44000 | 44000 | 44000 | 43900 | 119 |
| 284 | 20241210 | 134900 | 5934386350 | 44000 | 44050 | 44050 | 44000 | 502 |
| 285 | 20241210 | 134800 | 5912293950 | 44000 | 44100 | 44100 | 44000 | 474 |
| 286 | 20241210 | 134700 | 5891430000 | 44100 | 44050 | 44100 | 44050 | 291 |
| 287 | 20241210 | 134600 | 5878610750 | 44050 | 43950 | 44050 | 43950 | 162 |
| 288 | 20241210 | 134500 | 5871477250 | 44000 | 44050 | 44050 | 44000 | 219 |
| 289 | 20241210 | 134400 | 5861836550 | 44050 | 43950 | 44050 | 43950 | 1073 |
| 290 | 20241210 | 134300 | 5814655300 | 43900 | 43850 | 43900 | 43800 | 2483 |
| 291 | 20241210 | 134200 | 5705856600 | 43800 | 43850 | 43850 | 43800 | 153 |
| 292 | 20241210 | 134100 | 5699154450 | 43850 | 43850 | 43850 | 43850 | 152 |
| 293 | 20241210 | 134000 | 5692489250 | 43850 | 43900 | 43900 | 43850 | 91 |
| 294 | 20241210 | 133900 | 5688498100 | 43850 | 43900 | 43900 | 43850 | 102 |
| 295 | 20241210 | 133800 | 5684020400 | 43900 | 43900 | 43900 | 43850 | 186 |
| 296 | 20241210 | 133700 | 5675855900 | 43900 | 43900 | 43900 | 43900 | 101 |
| 297 | 20241210 | 133600 | 5671422000 | 43900 | 43900 | 43900 | 43900 | 78 |
| 298 | 20241210 | 133500 | 5667997800 | 43900 | 43800 | 43900 | 43800 | 633 |
| 299 | 20241210 | 133400 | 5640263250 | 43800 | 43800 | 43800 | 43800 | 520 |
| 300 | 20241210 | 133300 | 5617487250 | 43850 | 43850 | 43850 | 43850 | 75 |
| 301 | 20241210 | 133200 | 5614198500 | 43850 | 43800 | 43850 | 43800 | 1407 |
| 302 | 20241210 | 133100 | 5552571150 | 43800 | 43750 | 43800 | 43750 | 82 |
| 303 | 20241210 | 133000 | 5548981500 | 43700 | 43700 | 43750 | 43700 | 494 |
| 304 | 20241210 | 132900 | 5527392700 | 43700 | 43700 | 43700 | 43700 | 142 |
| 305 | 20241210 | 132800 | 5521187300 | 43700 | 43700 | 43700 | 43650 | 86 |
| 306 | 20241210 | 132700 | 5517430150 | 43700 | 43700 | 43700 | 43700 | 545 |
| 307 | 20241210 | 132600 | 5493613650 | 43700 | 43650 | 43700 | 43650 | 120 |
| 308 | 20241210 | 132500 | 5488371500 | 43650 | 43700 | 43700 | 43650 | 35 |
| 309 | 20241210 | 132400 | 5486842950 | 43700 | 43650 | 43700 | 43650 | 57 |
| 310 | 20241210 | 132300 | 5484352150 | 43650 | 43650 | 43700 | 43650 | 195 |
| 311 | 20241210 | 132200 | 5475839700 | 43650 | 43650 | 43650 | 43600 | 459 |
| 312 | 20241210 | 132100 | 5455825400 | 43600 | 43600 | 43650 | 43600 | 251 |
| 313 | 20241210 | 132000 | 5444880850 | 43650 | 43650 | 43650 | 43600 | 651 |
| 314 | 20241210 | 131900 | 5416493700 | 43600 | 43750 | 43750 | 43600 | 1228 |
| 315 | 20241210 | 131800 | 5362875800 | 43750 | 43800 | 43800 | 43750 | 79 |
| 316 | 20241210 | 131700 | 5359419500 | 43800 | 43750 | 43800 | 43750 | 107 |
| 317 | 20241210 | 131600 | 5354732950 | 43750 | 43800 | 43800 | 43750 | 71 |
| 318 | 20241210 | 131500 | 5351623900 | 43800 | 43800 | 43800 | 43750 | 101 |
| 319 | 20241210 | 131400 | 5347200700 | 43800 | 43800 | 43800 | 43700 | 97 |
| 320 | 20241210 | 131300 | 5342956450 | 43800 | 43800 | 43800 | 43750 | 1735 |
| 321 | 20241210 | 131200 | 5266964200 | 43750 | 43750 | 43800 | 43700 | 508 |
| 322 | 20241210 | 131100 | 5244741700 | 43800 | 43800 | 43800 | 43800 | 205 |
| 323 | 20241210 | 131000 | 5235762700 | 43800 | 43750 | 43800 | 43750 | 230 |
| 324 | 20241210 | 130900 | 5225699550 | 43750 | 43700 | 43750 | 43700 | 49 |
| 325 | 20241210 | 130800 | 5223556300 | 43750 | 43800 | 43800 | 43750 | 64 |
| 326 | 20241210 | 130700 | 5220753900 | 43800 | 43750 | 43800 | 43750 | 223 |
| 327 | 20241210 | 130600 | 5210996050 | 43800 | 43750 | 43800 | 43750 | 327 |
| 328 | 20241210 | 130500 | 5196687500 | 43800 | 43800 | 43800 | 43800 | 86 |
| 329 | 20241210 | 130400 | 5192920700 | 43800 | 43800 | 43800 | 43750 | 162 |
| 330 | 20241210 | 130300 | 5185830100 | 43750 | 43800 | 43800 | 43750 | 27 |
| 331 | 20241210 | 130200 | 5184647550 | 43800 | 43750 | 43800 | 43750 | 57 |
| 332 | 20241210 | 130100 | 5182152500 | 43800 | 43800 | 43800 | 43750 | 141 |
| 333 | 20241210 | 130000 | 5175980700 | 43750 | 43750 | 43750 | 43750 | 176 |
| 334 | 20241210 | 125900 | 5168280700 | 43750 | 43800 | 43800 | 43700 | 239 |
| 335 | 20241210 | 125800 | 5157826100 | 43800 | 43850 | 43900 | 43750 | 601 |
| 336 | 20241210 | 125700 | 5131500550 | 43850 | 43850 | 43900 | 43850 | 53 |
| 337 | 20241210 | 125600 | 5129175950 | 43850 | 43850 | 43850 | 43800 | 97 |
| 338 | 20241210 | 125500 | 5124924600 | 43900 | 43900 | 43950 | 43900 | 86 |
| 339 | 20241210 | 125400 | 5121147550 | 43900 | 43950 | 43950 | 43850 | 125 |
| 340 | 20241210 | 125300 | 5115662050 | 43950 | 43950 | 43950 | 43950 | 120 |
| 341 | 20241210 | 125200 | 5110388050 | 43950 | 43900 | 43950 | 43900 | 566 |
| 342 | 20241210 | 125100 | 5085520250 | 43950 | 43950 | 43950 | 43900 | 246 |
| 343 | 20241210 | 125000 | 5074712050 | 43950 | 43950 | 43950 | 43900 | 248 |
| 344 | 20241210 | 124900 | 5063812500 | 43750 | 43700 | 43950 | 43700 | 3468 |
| 345 | 20241210 | 124800 | 4912075000 | 43750 | 43800 | 43800 | 43750 | 184 |
| 346 | 20241210 | 124700 | 4904021850 | 43800 | 43850 | 43850 | 43750 | 508 |
| 347 | 20241210 | 124600 | 4881792700 | 43800 | 43850 | 43850 | 43800 | 115 |
| 348 | 20241210 | 124500 | 4876751350 | 43850 | 43800 | 43850 | 43800 | 218 |
| 349 | 20241210 | 124400 | 4867201950 | 43800 | 43800 | 43800 | 43750 | 46 |
| 350 | 20241210 | 124300 | 4865187450 | 43800 | 43850 | 43850 | 43700 | 170 |
| 351 | 20241210 | 124200 | 4857745900 | 43900 | 43900 | 43900 | 43850 | 92 |
| 352 | 20241210 | 124100 | 4853708400 | 43900 | 43900 | 43950 | 43800 | 63 |
| 353 | 20241210 | 124000 | 4850942650 | 43900 | 43800 | 43900 | 43800 | 108 |
| 354 | 20241210 | 123900 | 4846205650 | 43800 | 43950 | 43950 | 43800 | 110 |
| 355 | 20241210 | 123800 | 4841383850 | 43950 | 43950 | 44000 | 43900 | 1615 |
| 356 | 20241210 | 123700 | 4770368650 | 44000 | 43950 | 44000 | 43950 | 489 |
| 357 | 20241210 | 123600 | 4748855200 | 43950 | 43950 | 44000 | 43950 | 727 |
| 358 | 20241210 | 123500 | 4716894250 | 43950 | 43750 | 43950 | 43750 | 2598 |
| 359 | 20241210 | 123400 | 4602947950 | 43750 | 43750 | 43800 | 43700 | 138 |
| 360 | 20241210 | 123300 | 4596904700 | 43800 | 43700 | 43800 | 43700 | 479 |
| 361 | 20241210 | 123200 | 4575960950 | 43700 | 43800 | 43800 | 43700 | 173 |
| 362 | 20241210 | 123100 | 4568398550 | 43800 | 43750 | 43800 | 43700 | 427 |
| 363 | 20241210 | 123000 | 4549710850 | 43800 | 43800 | 43850 | 43750 | 421 |
| 364 | 20241210 | 122900 | 4531269950 | 43800 | 43700 | 43800 | 43700 | 1425 |
| 365 | 20241210 | 122800 | 4468939250 | 43700 | 43700 | 43700 | 43650 | 241 |
| 366 | 20241210 | 122700 | 4458410200 | 43650 | 43600 | 43650 | 43600 | 1604 |
| 367 | 20241210 | 122600 | 4388430800 | 43600 | 43550 | 43600 | 43500 | 536 |
| 368 | 20241210 | 122500 | 4365086400 | 43500 | 43500 | 43550 | 43500 | 134 |
| 369 | 20241210 | 122400 | 4359251350 | 43550 | 43550 | 43600 | 43550 | 417 |
| 370 | 20241210 | 122300 | 4341090900 | 43550 | 43500 | 43550 | 43500 | 130 |
| 371 | 20241210 | 122200 | 4335431450 | 43550 | 43550 | 43550 | 43450 | 129 |
| 372 | 20241210 | 122100 | 4329821100 | 43500 | 43550 | 43550 | 43500 | 354 |
| 373 | 20241210 | 122000 | 4314410800 | 43550 | 43450 | 43550 | 43400 | 1225 |
| 374 | 20241210 | 121900 | 4261154050 | 43450 | 43400 | 43450 | 43400 | 192 |
| 375 | 20241210 | 121800 | 4252812300 | 43400 | 43300 | 43400 | 43300 | 1531 |
| 376 | 20241210 | 121700 | 4186442550 | 43300 | 43300 | 43350 | 43300 | 652 |
| 377 | 20241210 | 121600 | 4158210100 | 43250 | 43200 | 43250 | 43200 | 457 |
| 378 | 20241210 | 121500 | 4138459050 | 43150 | 43100 | 43150 | 42950 | 547 |
| 379 | 20241210 | 121400 | 4114910150 | 43100 | 43100 | 43100 | 42950 | 323 |
| 380 | 20241210 | 121300 | 4101015850 | 43100 | 43100 | 43150 | 43050 | 115 |
| 381 | 20241210 | 121200 | 4096061400 | 43050 | 43100 | 43100 | 43050 | 36 |
| 382 | 20241210 | 121100 | 4094510000 | 43050 | 43000 | 43100 | 43000 | 242 |
| 383 | 20241210 | 121000 | 4084091600 | 43000 | 43000 | 43050 | 43000 | 109 |
| 384 | 20241210 | 120900 | 4079403850 | 43000 | 43100 | 43100 | 43000 | 130 |
| 385 | 20241210 | 120800 | 4073809200 | 43000 | 43200 | 43200 | 43000 | 258 |
| 386 | 20241210 | 120700 | 4062688350 | 43150 | 43250 | 43250 | 43150 | 1194 |
| 387 | 20241210 | 120600 | 4011108550 | 43250 | 43350 | 43350 | 43250 | 72 |
| 388 | 20241210 | 120500 | 4007989850 | 43350 | 43300 | 43350 | 43300 | 35 |
| 389 | 20241210 | 120400 | 4006472650 | 43350 | 43400 | 43400 | 43300 | 38 |
| 390 | 20241210 | 120300 | 4004824700 | 43350 | 43350 | 43350 | 43350 | 310 |
| 391 | 20241210 | 120200 | 3991386200 | 43350 | 43200 | 43350 | 43200 | 965 |
| 392 | 20241210 | 120100 | 3949627400 | 43150 | 43150 | 43150 | 43150 | 116 |
| 393 | 20241210 | 120000 | 3944622000 | 43150 | 43100 | 43150 | 43100 | 127 |
| 394 | 20241210 | 115900 | 3939143650 | 43150 | 43050 | 43150 | 43050 | 495 |
| 395 | 20241210 | 115800 | 3917800450 | 43050 | 43000 | 43100 | 42950 | 161 |
| 396 | 20241210 | 115700 | 3910868400 | 42900 | 43000 | 43100 | 42900 | 1818 |
| 397 | 20241210 | 115600 | 3832690600 | 43000 | 43000 | 43050 | 42900 | 572 |
| 398 | 20241210 | 115500 | 3808095100 | 42950 | 42950 | 43000 | 42950 | 146 |
| 399 | 20241210 | 115400 | 3801820250 | 43000 | 43050 | 43050 | 43000 | 28 |
| 400 | 20241210 | 115300 | 3800616150 | 43050 | 42950 | 43050 | 42900 | 205 |
| 401 | 20241210 | 115200 | 3791815950 | 42950 | 43050 | 43050 | 42950 | 1224 |
| 402 | 20241210 | 115100 | 3739176500 | 43050 | 43100 | 43100 | 43050 | 61 |
| 403 | 20241210 | 115000 | 3736550350 | 43100 | 43100 | 43150 | 43050 | 408 |
| 404 | 20241210 | 114900 | 3718965950 | 43100 | 43200 | 43200 | 43100 | 213 |
| 405 | 20241210 | 114800 | 3709774350 | 43200 | 43150 | 43200 | 43150 | 144 |
| 406 | 20241210 | 114700 | 3703556850 | 43200 | 43200 | 43200 | 43150 | 119 |
| 407 | 20241210 | 114600 | 3698419050 | 43200 | 43250 | 43250 | 43150 | 260 |
| 408 | 20241210 | 114500 | 3687192700 | 43300 | 43250 | 43300 | 43250 | 30 |
| 409 | 20241210 | 114400 | 3685894250 | 43250 | 43300 | 43300 | 43200 | 314 |
| 410 | 20241210 | 114300 | 3672320300 | 43250 | 43300 | 43300 | 43250 | 69 |
| 411 | 20241210 | 114200 | 3669335100 | 43300 | 43300 | 43300 | 43300 | 98 |
| 412 | 20241210 | 114100 | 3665091700 | 43300 | 43250 | 43300 | 43250 | 24 |
| 413 | 20241210 | 114000 | 3664052750 | 43250 | 43300 | 43300 | 43200 | 230 |
| 414 | 20241210 | 113900 | 3654104500 | 43300 | 43300 | 43300 | 43300 | 3 |
| 415 | 20241210 | 113800 | 3653974600 | 43300 | 43250 | 43300 | 43250 | 17 |
| 416 | 20241210 | 113700 | 3653239300 | 43300 | 43250 | 43300 | 43250 | 302 |
| 417 | 20241210 | 113600 | 3640176650 | 43250 | 43250 | 43250 | 43250 | 202 |
| 418 | 20241210 | 113500 | 3631440150 | 43300 | 43300 | 43300 | 43300 | 15 |
| 419 | 20241210 | 113400 | 3630790650 | 43250 | 43300 | 43300 | 43250 | 31 |
| 420 | 20241210 | 113300 | 3629448550 | 43300 | 43300 | 43300 | 43250 | 5 |
| 421 | 20241210 | 113200 | 3629232100 | 43250 | 43250 | 43350 | 43250 | 276 |
| 422 | 20241210 | 113100 | 3617285550 | 43250 | 43300 | 43300 | 43250 | 63 |
| 423 | 20241210 | 113000 | 3614560050 | 43250 | 43250 | 43300 | 43250 | 670 |
| 424 | 20241210 | 112900 | 3585577850 | 43250 | 43250 | 43300 | 43200 | 1047 |
| 425 | 20241210 | 112800 | 3540294500 | 43300 | 43350 | 43350 | 43300 | 366 |
| 426 | 20241210 | 112700 | 3524445850 | 43300 | 43300 | 43350 | 43300 | 72 |
| 427 | 20241210 | 112600 | 3521328200 | 43300 | 43350 | 43350 | 43300 | 86 |
| 428 | 20241210 | 112500 | 3517601100 | 43350 | 43300 | 43350 | 43300 | 47 |
| 429 | 20241210 | 112400 | 3515565200 | 43350 | 43350 | 43350 | 43350 | 22 |
| 430 | 20241210 | 112300 | 3514611500 | 43350 | 43350 | 43350 | 43300 | 601 |
| 431 | 20241210 | 112200 | 3488573200 | 43350 | 43450 | 43450 | 43350 | 394 |
| 432 | 20241210 | 112100 | 3471481000 | 43450 | 43400 | 43450 | 43350 | 183 |
| 433 | 20241210 | 112000 | 3463538400 | 43400 | 43350 | 43400 | 43350 | 51 |
| 434 | 20241210 | 111900 | 3461325250 | 43350 | 43400 | 43400 | 43350 | 141 |
| 435 | 20241210 | 111800 | 3455208350 | 43350 | 43350 | 43350 | 43350 | 16 |
| 436 | 20241210 | 111700 | 3454514750 | 43350 | 43300 | 43350 | 43300 | 39 |
| 437 | 20241210 | 111600 | 3452824600 | 43300 | 43400 | 43400 | 43300 | 77 |
| 438 | 20241210 | 111500 | 3449485700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 439 | 20241210 | 111400 | 3449485700 | 43250 | 43300 | 43400 | 43250 | 935 |
| 440 | 20241210 | 111300 | 3409041750 | 43300 | 43350 | 43400 | 43300 | 80 |
| 441 | 20241210 | 111200 | 3405575200 | 43350 | 43350 | 43350 | 43200 | 1312 |
| 442 | 20241210 | 111100 | 3348815150 | 43350 | 43400 | 43400 | 43350 | 37 |
| 443 | 20241210 | 111000 | 3347209450 | 43400 | 43500 | 43500 | 43400 | 135 |
| 444 | 20241210 | 110900 | 3341344550 | 43450 | 43400 | 43450 | 43400 | 110 |
| 445 | 20241210 | 110800 | 3336565500 | 43400 | 43450 | 43450 | 43400 | 178 |
| 446 | 20241210 | 110700 | 3328835650 | 43400 | 43450 | 43450 | 43300 | 247 |
| 447 | 20241210 | 110600 | 3318114500 | 43450 | 43450 | 43450 | 43400 | 145 |
| 448 | 20241210 | 110500 | 3311815300 | 43450 | 43450 | 43500 | 43300 | 79 |
| 449 | 20241210 | 110400 | 3308383550 | 43450 | 43400 | 43450 | 43300 | 215 |
| 450 | 20241210 | 110300 | 3299045450 | 43250 | 43300 | 43400 | 43250 | 75 |
| 451 | 20241210 | 110200 | 3295796650 | 43400 | 43300 | 43400 | 43200 | 1029 |
| 452 | 20241210 | 110100 | 3251328250 | 43450 | 43450 | 43450 | 43450 | 17 |
| 453 | 20241210 | 110000 | 3250589600 | 43450 | 43450 | 43500 | 43250 | 650 |
| 454 | 20241210 | 105900 | 3222387650 | 43450 | 43450 | 43450 | 43450 | 47 |
| 455 | 20241210 | 105800 | 3220345500 | 43450 | 43450 | 43450 | 43400 | 44 |
| 456 | 20241210 | 105700 | 3218433850 | 43450 | 43450 | 43450 | 43450 | 209 |
| 457 | 20241210 | 105600 | 3209352800 | 43500 | 43450 | 43500 | 43450 | 295 |
| 458 | 20241210 | 105500 | 3196534300 | 43500 | 43400 | 43500 | 43400 | 288 |
| 459 | 20241210 | 105400 | 3184014200 | 43400 | 43350 | 43450 | 43350 | 356 |
| 460 | 20241210 | 105300 | 3168562200 | 43400 | 43300 | 43400 | 43250 | 325 |
| 461 | 20241210 | 105200 | 3154480150 | 43300 | 43300 | 43350 | 43300 | 92 |
| 462 | 20241210 | 105100 | 3150496500 | 43300 | 43250 | 43300 | 43250 | 243 |
| 463 | 20241210 | 105000 | 3139980650 | 43250 | 43300 | 43300 | 43250 | 31 |
| 464 | 20241210 | 104900 | 3138638900 | 43250 | 43300 | 43350 | 43250 | 467 |
| 465 | 20241210 | 104800 | 3118404150 | 43250 | 43300 | 43300 | 43250 | 139 |
| 466 | 20241210 | 104700 | 3112392150 | 43300 | 43250 | 43300 | 43250 | 29 |
| 467 | 20241210 | 104600 | 3111137000 | 43200 | 43250 | 43250 | 43200 | 19 |
| 468 | 20241210 | 104500 | 3110315450 | 43250 | 43250 | 43250 | 43200 | 12 |
| 469 | 20241210 | 104400 | 3109796950 | 43150 | 43300 | 43300 | 43150 | 24 |
| 470 | 20241210 | 104300 | 3108758400 | 43150 | 43250 | 43300 | 43150 | 271 |
| 471 | 20241210 | 104200 | 3097045750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 472 | 20241210 | 104100 | 3097045750 | 43300 | 43350 | 43350 | 43300 | 193 |
| 473 | 20241210 | 104000 | 3088682050 | 43350 | 43400 | 43400 | 43350 | 277 |
| 474 | 20241210 | 103900 | 3076660600 | 43400 | 43350 | 43450 | 43350 | 865 |
| 475 | 20241210 | 103800 | 3039096600 | 43350 | 43250 | 43350 | 43200 | 524 |
| 476 | 20241210 | 103700 | 3016420650 | 43250 | 43200 | 43250 | 43200 | 22 |
| 477 | 20241210 | 103600 | 3015470150 | 43200 | 43200 | 43200 | 43150 | 174 |
| 478 | 20241210 | 103500 | 3007953400 | 43200 | 43100 | 43200 | 43100 | 112 |
| 479 | 20241210 | 103400 | 3003118650 | 43100 | 43100 | 43100 | 43100 | 15 |
| 480 | 20241210 | 103300 | 3002472150 | 43000 | 43050 | 43250 | 42900 | 90 |
| 481 | 20241210 | 103200 | 2998587350 | 42900 | 42850 | 43100 | 42850 | 796 |
| 482 | 20241210 | 103100 | 2964399800 | 42850 | 42950 | 42950 | 42850 | 524 |
| 483 | 20241210 | 103000 | 2941925150 | 42900 | 43000 | 43000 | 42900 | 456 |
| 484 | 20241210 | 102900 | 2922328700 | 43000 | 43000 | 43050 | 43000 | 225 |
| 485 | 20241210 | 102800 | 2912647900 | 43000 | 43050 | 43050 | 43000 | 78 |
| 486 | 20241210 | 102700 | 2909291000 | 43050 | 43050 | 43050 | 42950 | 207 |
| 487 | 20241210 | 102600 | 2900394850 | 43000 | 43100 | 43100 | 43000 | 508 |
| 488 | 20241210 | 102500 | 2878526550 | 43050 | 43200 | 43200 | 43050 | 221 |
| 489 | 20241210 | 102400 | 2869000400 | 43150 | 43100 | 43200 | 43100 | 116 |
| 490 | 20241210 | 102300 | 2863997450 | 43100 | 43200 | 43200 | 43100 | 133 |
| 491 | 20241210 | 102200 | 2858261450 | 43200 | 43200 | 43200 | 43200 | 852 |
| 492 | 20241210 | 102100 | 2821455050 | 43200 | 43200 | 43200 | 43200 | 37 |
| 493 | 20241210 | 102000 | 2819856650 | 43200 | 43100 | 43200 | 43100 | 134 |
| 494 | 20241210 | 101900 | 2814076600 | 43100 | 43050 | 43100 | 43050 | 242 |
| 495 | 20241210 | 101800 | 2803652450 | 43050 | 43050 | 43100 | 43000 | 194 |
| 496 | 20241210 | 101700 | 2795302550 | 43050 | 43050 | 43050 | 43050 | 96 |
| 497 | 20241210 | 101600 | 2791169750 | 43050 | 43000 | 43050 | 43000 | 390 |
| 498 | 20241210 | 101500 | 2774388450 | 43050 | 43000 | 43050 | 43000 | 579 |
| 499 | 20241210 | 101400 | 2749491400 | 43050 | 43050 | 43100 | 43000 | 403 |
| 500 | 20241210 | 101300 | 2732145900 | 43050 | 43200 | 43250 | 43050 | 526 |
| 501 | 20241210 | 101200 | 2709463500 | 43200 | 43150 | 43200 | 43150 | 30 |
| 502 | 20241210 | 101100 | 2708168550 | 43150 | 43250 | 43250 | 43100 | 448 |
| 503 | 20241210 | 101000 | 2688826900 | 43250 | 43250 | 43300 | 43250 | 266 |
| 504 | 20241210 | 100900 | 2677322350 | 43250 | 43250 | 43250 | 43200 | 414 |
| 505 | 20241210 | 100800 | 2659433550 | 43250 | 43200 | 43250 | 43200 | 1002 |
| 506 | 20241210 | 100700 | 2616103100 | 43200 | 43200 | 43250 | 43150 | 942 |
| 507 | 20241210 | 100600 | 2575389850 | 43250 | 43300 | 43300 | 43250 | 492 |
| 508 | 20241210 | 100500 | 2554110650 | 43300 | 43250 | 43300 | 43250 | 344 |
| 509 | 20241210 | 100400 | 2539227600 | 43250 | 43300 | 43350 | 43250 | 760 |
| 510 | 20241210 | 100300 | 2506325250 | 43300 | 43300 | 43300 | 43250 | 606 |
| 511 | 20241210 | 100200 | 2480102550 | 43300 | 43300 | 43300 | 43200 | 617 |
| 512 | 20241210 | 100100 | 2453413400 | 43300 | 43150 | 43300 | 43150 | 1386 |
| 513 | 20241210 | 100000 | 2393552900 | 43150 | 43200 | 43250 | 43100 | 772 |
| 514 | 20241210 | 095900 | 2360228250 | 43200 | 43250 | 43300 | 43200 | 1046 |
| 515 | 20241210 | 095800 | 2314981150 | 43250 | 43050 | 43300 | 43050 | 2958 |
| 516 | 20241210 | 095700 | 2187212450 | 43050 | 42800 | 43100 | 42800 | 2894 |
| 517 | 20241210 | 095600 | 2062848550 | 42850 | 42750 | 42850 | 42750 | 809 |
| 518 | 20241210 | 095500 | 2028234350 | 42750 | 42700 | 42750 | 42700 | 192 |
| 519 | 20241210 | 095400 | 2020035800 | 42650 | 42650 | 42650 | 42650 | 213 |
| 520 | 20241210 | 095300 | 2010951350 | 42650 | 42650 | 42650 | 42600 | 73 |
| 521 | 20241210 | 095200 | 2007838700 | 42600 | 42700 | 42750 | 42600 | 489 |
| 522 | 20241210 | 095100 | 1986978200 | 42750 | 42700 | 42750 | 42700 | 472 |
| 523 | 20241210 | 095000 | 1966821250 | 42650 | 42650 | 42650 | 42600 | 21 |
| 524 | 20241210 | 094900 | 1965925850 | 42700 | 42500 | 42700 | 42500 | 796 |
| 525 | 20241210 | 094800 | 1931979200 | 42500 | 42550 | 42550 | 42500 | 482 |
| 526 | 20241210 | 094700 | 1911489900 | 42550 | 42550 | 42550 | 42500 | 481 |
| 527 | 20241210 | 094600 | 1891045200 | 42550 | 42600 | 42600 | 42550 | 139 |
| 528 | 20241210 | 094500 | 1885128350 | 42600 | 42650 | 42650 | 42550 | 1490 |
| 529 | 20241210 | 094400 | 1821644650 | 42650 | 42700 | 42700 | 42650 | 65 |
| 530 | 20241210 | 094300 | 1818871800 | 42750 | 42650 | 42750 | 42600 | 1055 |
| 531 | 20241210 | 094200 | 1773884650 | 42650 | 42700 | 42700 | 42650 | 557 |
| 532 | 20241210 | 094100 | 1750103500 | 42650 | 42650 | 42700 | 42650 | 231 |
| 533 | 20241210 | 094000 | 1740247900 | 42650 | 42650 | 42700 | 42650 | 186 |
| 534 | 20241210 | 093900 | 1732314950 | 42600 | 42650 | 42700 | 42600 | 300 |
| 535 | 20241210 | 093800 | 1719523250 | 42650 | 42600 | 42650 | 42600 | 277 |
| 536 | 20241210 | 093700 | 1707713300 | 42550 | 42500 | 42600 | 42500 | 111 |
| 537 | 20241210 | 093600 | 1702992350 | 42500 | 42550 | 42550 | 42500 | 200 |
| 538 | 20241210 | 093500 | 1694492200 | 42550 | 42600 | 42600 | 42500 | 367 |
| 539 | 20241210 | 093400 | 1678876900 | 42600 | 42500 | 42600 | 42500 | 51 |
| 540 | 20241210 | 093300 | 1676707150 | 42500 | 42550 | 42550 | 42400 | 192 |
| 541 | 20241210 | 093200 | 1668558650 | 42550 | 42550 | 42550 | 42450 | 1217 |
| 542 | 20241210 | 093100 | 1616852800 | 42650 | 42650 | 42650 | 42550 | 152 |
| 543 | 20241210 | 093000 | 1610370100 | 42650 | 42600 | 42650 | 42500 | 1276 |
| 544 | 20241210 | 092900 | 1556075900 | 42600 | 42500 | 42600 | 42500 | 215 |
| 545 | 20241210 | 092800 | 1546925700 | 42600 | 42600 | 42600 | 42450 | 424 |
| 546 | 20241210 | 092700 | 1528901350 | 42600 | 42600 | 42600 | 42500 | 139 |
| 547 | 20241210 | 092600 | 1522982600 | 42650 | 42700 | 42700 | 42500 | 1489 |
| 548 | 20241210 | 092500 | 1459511400 | 42650 | 42750 | 42750 | 42650 | 667 |
| 549 | 20241210 | 092400 | 1431026450 | 42750 | 42700 | 42750 | 42700 | 423 |
| 550 | 20241210 | 092300 | 1412945000 | 42700 | 42500 | 42700 | 42450 | 1907 |
| 551 | 20241210 | 092200 | 1331750550 | 42500 | 42500 | 42550 | 42400 | 525 |
| 552 | 20241210 | 092100 | 1309444900 | 42550 | 42550 | 42550 | 42400 | 105 |
| 553 | 20241210 | 092000 | 1304991150 | 42600 | 42450 | 42600 | 42400 | 1252 |
| 554 | 20241210 | 091900 | 1251800700 | 42450 | 42450 | 42500 | 42450 | 291 |
| 555 | 20241210 | 091800 | 1239444150 | 42450 | 42400 | 42500 | 42400 | 1436 |
| 556 | 20241210 | 091700 | 1178418150 | 42450 | 42500 | 42500 | 42450 | 528 |
| 557 | 20241210 | 091600 | 1155994000 | 42500 | 42600 | 42650 | 42450 | 1276 |
| 558 | 20241210 | 091500 | 1101726250 | 42600 | 42650 | 42700 | 42550 | 707 |
| 559 | 20241210 | 091400 | 1071576950 | 42650 | 42500 | 42650 | 42500 | 287 |
| 560 | 20241210 | 091300 | 1059365150 | 42500 | 42650 | 42650 | 42400 | 1783 |
| 561 | 20241210 | 091200 | 983483500 | 42650 | 42450 | 42650 | 42450 | 1505 |
| 562 | 20241210 | 091100 | 919493500 | 42450 | 42300 | 42450 | 42300 | 820 |
| 563 | 20241210 | 091000 | 884746250 | 42300 | 42150 | 42350 | 42100 | 1690 |
| 564 | 20241210 | 090900 | 813458150 | 42200 | 42400 | 42450 | 42200 | 1415 |
| 565 | 20241210 | 090800 | 753633050 | 42400 | 42150 | 42450 | 42150 | 2019 |
| 566 | 20241210 | 090700 | 668256150 | 42200 | 42200 | 42250 | 42100 | 1246 |
| 567 | 20241210 | 090600 | 615687300 | 42200 | 42100 | 42200 | 42050 | 2373 |
| 568 | 20241210 | 090500 | 515734300 | 42150 | 42050 | 42150 | 41850 | 1042 |
| 569 | 20241210 | 090400 | 471971800 | 42050 | 41800 | 42050 | 41800 | 457 |
| 570 | 20241210 | 090300 | 452812400 | 41800 | 42000 | 42100 | 41800 | 1854 |
| 571 | 20241210 | 090200 | 375178350 | 41950 | 41850 | 42100 | 41850 | 853 |
| 572 | 20241210 | 090100 | 339367350 | 41900 | 42100 | 42150 | 41800 | 1722 |
| 573 | 20241210 | 090000 | 267043750 | 42200 | 41550 | 42200 | 41550 | 6398 |