32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 3 | 20241210 | 185600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20241210 | 185500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20241210 | 185400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20241210 | 185300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20241210 | 185200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20241210 | 185100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20241210 | 185000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20241210 | 184900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20241210 | 184800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20241210 | 184700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20241210 | 184600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20241210 | 184500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20241210 | 184400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20241210 | 184300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20241210 | 184200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20241210 | 184100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20241210 | 184000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20241210 | 183900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20241210 | 183800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20241210 | 183700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20241210 | 183600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20241210 | 183500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20241210 | 183400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20241210 | 183300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20241210 | 183200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20241210 | 183100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20241210 | 183000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20241210 | 182900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20241210 | 182800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20241210 | 182700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 33 | 20241210 | 182600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20241210 | 182500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20241210 | 182400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20241210 | 182300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20241210 | 182200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20241210 | 182100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20241210 | 182000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20241210 | 181900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20241210 | 181800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20241210 | 181700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20241210 | 181600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20241210 | 181500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20241210 | 181400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20241210 | 181300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20241210 | 181200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20241210 | 181100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20241210 | 181000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20241210 | 180900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20241210 | 180800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20241210 | 180700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20241210 | 180600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20241210 | 180500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20241210 | 180400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20241210 | 180300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20241210 | 180200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20241210 | 180100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20241210 | 180000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20241210 | 175900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20241210 | 175800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20241210 | 175700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 63 | 20241210 | 175600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20241210 | 175500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20241210 | 175400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20241210 | 175300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20241210 | 175200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20241210 | 175100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20241210 | 175000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20241210 | 174900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20241210 | 174800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20241210 | 174700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20241210 | 174600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20241210 | 174500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20241210 | 174400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20241210 | 174300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20241210 | 174200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20241210 | 174100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20241210 | 174000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20241210 | 173900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20241210 | 173800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20241210 | 173700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20241210 | 173600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20241210 | 173500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20241210 | 173400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20241210 | 173300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20241210 | 173200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20241210 | 173100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20241210 | 173000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20241210 | 172900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20241210 | 172800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20241210 | 172700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 93 | 20241210 | 172600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20241210 | 172500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20241210 | 172400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20241210 | 172300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20241210 | 172200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20241210 | 172100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20241210 | 172000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20241210 | 171900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20241210 | 171800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20241210 | 171700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20241210 | 171600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20241210 | 171500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20241210 | 171400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20241210 | 171300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20241210 | 171200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20241210 | 171100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20241210 | 171000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20241210 | 170900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20241210 | 170800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20241210 | 170700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20241210 | 170600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20241210 | 170500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20241210 | 170400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20241210 | 170300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20241210 | 170200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20241210 | 170100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20241210 | 170000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20241210 | 165900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20241210 | 165800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20241210 | 165700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 123 | 20241210 | 165600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20241210 | 165500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20241210 | 165400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20241210 | 165300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20241210 | 165200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20241210 | 165100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20241210 | 165000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20241210 | 164900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20241210 | 164800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20241210 | 164700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20241210 | 164600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20241210 | 164500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20241210 | 164400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20241210 | 164300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20241210 | 164200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20241210 | 164100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20241210 | 164000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20241210 | 163900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20241210 | 163800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20241210 | 163700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20241210 | 163600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20241210 | 163500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20241210 | 163400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20241210 | 163300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20241210 | 163200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20241210 | 163100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20241210 | 163000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20241210 | 162900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20241210 | 162800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20241210 | 162700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 153 | 20241210 | 162600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20241210 | 162500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20241210 | 162400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20241210 | 162300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20241210 | 162200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20241210 | 162100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20241210 | 162000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20241210 | 161900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20241210 | 161800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20241210 | 161700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20241210 | 161600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20241210 | 161500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20241210 | 161400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20241210 | 161300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20241210 | 161200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20241210 | 161100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20241210 | 161000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20241210 | 160900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20241210 | 160800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20241210 | 160700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20241210 | 160600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20241210 | 160500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20241210 | 160400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20241210 | 160300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20241210 | 160200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20241210 | 160100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20241210 | 160000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20241210 | 155900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20241210 | 155800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20241210 | 155700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 183 | 20241210 | 155600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20241210 | 155500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20241210 | 155400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20241210 | 155300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20241210 | 155200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20241210 | 155100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20241210 | 155000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20241210 | 154900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20241210 | 154800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20241210 | 154700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20241210 | 154600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20241210 | 154500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20241210 | 154400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20241210 | 154300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20241210 | 154200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20241210 | 154100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20241210 | 154000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20241210 | 153900 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20241210 | 153800 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20241210 | 153700 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20241210 | 153600 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20241210 | 153500 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20241210 | 153400 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20241210 | 153300 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20241210 | 153200 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20241210 | 153100 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20241210 | 153000 | 2174472000 | 38650 | 38650 | 38650 | 38650 | 3035 |
| 210 | 20241210 | 152900 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20241210 | 152800 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20241210 | 152700 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 213 | 20241210 | 152600 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20241210 | 152500 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20241210 | 152400 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20241210 | 152300 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20241210 | 152200 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20241210 | 152100 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20241210 | 152000 | 2057169250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20241210 | 151900 | 2057169250 | 38700 | 38650 | 38800 | 38650 | 88 |
| 221 | 20241210 | 151800 | 2053758200 | 38650 | 38700 | 38800 | 38650 | 340 |
| 222 | 20241210 | 151700 | 2040613250 | 38700 | 38750 | 38750 | 38700 | 57 |
| 223 | 20241210 | 151600 | 2038404600 | 38750 | 38750 | 38750 | 38750 | 271 |
| 224 | 20241210 | 151500 | 2027903350 | 38800 | 38850 | 38850 | 38800 | 660 |
| 225 | 20241210 | 151400 | 2002291200 | 38850 | 38900 | 38900 | 38850 | 137 |
| 226 | 20241210 | 151300 | 1996967850 | 38850 | 38850 | 38850 | 38850 | 11 |
| 227 | 20241210 | 151200 | 1996540500 | 38900 | 38850 | 38900 | 38850 | 5 |
| 228 | 20241210 | 151100 | 1996346200 | 38850 | 38850 | 38850 | 38850 | 208 |
| 229 | 20241210 | 151000 | 1988265400 | 38850 | 38850 | 38900 | 38850 | 22 |
| 230 | 20241210 | 150900 | 1987410350 | 38850 | 38800 | 38850 | 38800 | 54 |
| 231 | 20241210 | 150800 | 1985312500 | 38850 | 38750 | 38850 | 38750 | 227 |
| 232 | 20241210 | 150700 | 1976500950 | 38750 | 38750 | 38800 | 38750 | 5 |
| 233 | 20241210 | 150600 | 1976307150 | 38750 | 38750 | 38750 | 38750 | 20 |
| 234 | 20241210 | 150500 | 1975532150 | 38800 | 38800 | 38800 | 38750 | 11 |
| 235 | 20241210 | 150400 | 1975105450 | 38800 | 38750 | 38800 | 38750 | 20 |
| 236 | 20241210 | 150300 | 1974330400 | 38750 | 38750 | 38750 | 38750 | 9 |
| 237 | 20241210 | 150200 | 1973981650 | 38750 | 38750 | 38800 | 38750 | 39 |
| 238 | 20241210 | 150100 | 1972470350 | 38800 | 38750 | 38800 | 38750 | 14 |
| 239 | 20241210 | 150000 | 1971927800 | 38750 | 38850 | 38850 | 38750 | 26 |
| 240 | 20241210 | 145900 | 1970919500 | 38850 | 38750 | 38850 | 38750 | 17 |
| 241 | 20241210 | 145800 | 1970260600 | 38750 | 38800 | 38800 | 38750 | 316 |
| 242 | 20241210 | 145700 | 1958004100 | 38850 | 38850 | 38850 | 38800 | 16 |
| 243 | 20241210 | 145600 | 1957383200 | 38850 | 38800 | 38850 | 38800 | 19 |
| 244 | 20241210 | 145500 | 1956645800 | 38800 | 38800 | 38850 | 38800 | 19 |
| 245 | 20241210 | 145400 | 1955908550 | 38800 | 38850 | 38850 | 38800 | 25 |
| 246 | 20241210 | 145300 | 1954937900 | 38850 | 38850 | 38850 | 38800 | 4 |
| 247 | 20241210 | 145200 | 1954782550 | 38800 | 38900 | 38900 | 38800 | 15 |
| 248 | 20241210 | 145100 | 1954200450 | 38900 | 38850 | 38900 | 38800 | 153 |
| 249 | 20241210 | 145000 | 1948256400 | 38850 | 38900 | 38900 | 38850 | 36 |
| 250 | 20241210 | 144900 | 1946856150 | 38850 | 38850 | 38900 | 38850 | 330 |
| 251 | 20241210 | 144800 | 1934035550 | 38900 | 38850 | 38900 | 38850 | 78 |
| 252 | 20241210 | 144700 | 1931004200 | 38850 | 38850 | 38900 | 38850 | 15 |
| 253 | 20241210 | 144600 | 1930421400 | 38850 | 38850 | 38900 | 38850 | 20 |
| 254 | 20241210 | 144500 | 1929644350 | 38850 | 38850 | 38850 | 38850 | 59 |
| 255 | 20241210 | 144400 | 1927352200 | 38900 | 38900 | 38900 | 38850 | 151 |
| 256 | 20241210 | 144300 | 1921478350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 257 | 20241210 | 144200 | 1921478350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 258 | 20241210 | 144100 | 1921478350 | 38900 | 38850 | 38900 | 38850 | 4 |
| 259 | 20241210 | 144000 | 1921322900 | 38900 | 38900 | 38900 | 38900 | 7 |
| 260 | 20241210 | 143900 | 1921050600 | 38900 | 38900 | 38900 | 38900 | 26 |
| 261 | 20241210 | 143800 | 1920039200 | 38850 | 38850 | 38850 | 38850 | 0 |
| 262 | 20241210 | 143700 | 1920039200 | 38850 | 38850 | 38850 | 38850 | 7 |
| 263 | 20241210 | 143600 | 1919767250 | 38850 | 38850 | 38850 | 38850 | 553 |
| 264 | 20241210 | 143500 | 1898283200 | 38850 | 38800 | 38850 | 38800 | 331 |
| 265 | 20241210 | 143400 | 1885438050 | 38750 | 38800 | 38800 | 38750 | 14 |
| 266 | 20241210 | 143300 | 1884895500 | 38800 | 38800 | 38800 | 38800 | 10 |
| 267 | 20241210 | 143200 | 1884507500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 268 | 20241210 | 143100 | 1884507500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 269 | 20241210 | 143000 | 1884507500 | 38800 | 38750 | 38800 | 38750 | 43 |
| 270 | 20241210 | 142900 | 1882839150 | 38750 | 38800 | 38800 | 38750 | 126 |
| 271 | 20241210 | 142800 | 1877956600 | 38800 | 38750 | 38800 | 38750 | 3 |
| 272 | 20241210 | 142700 | 1877840300 | 38750 | 38650 | 38750 | 38650 | 319 |
| 273 | 20241210 | 142600 | 1865486600 | 38750 | 38700 | 38750 | 38700 | 6 |
| 274 | 20241210 | 142500 | 1865254150 | 38700 | 38700 | 38700 | 38700 | 1 |
| 275 | 20241210 | 142400 | 1865215450 | 38700 | 38750 | 38750 | 38650 | 171 |
| 276 | 20241210 | 142300 | 1858603000 | 38650 | 38700 | 38700 | 38650 | 4 |
| 277 | 20241210 | 142200 | 1858448250 | 38700 | 38700 | 38700 | 38700 | 125 |
| 278 | 20241210 | 142100 | 1853610750 | 38750 | 38650 | 38750 | 38650 | 282 |
| 279 | 20241210 | 142000 | 1842689450 | 38750 | 38700 | 38750 | 38700 | 161 |
| 280 | 20241210 | 141900 | 1836458700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20241210 | 141800 | 1836458700 | 38700 | 38700 | 38700 | 38700 | 39 |
| 282 | 20241210 | 141700 | 1834949400 | 38700 | 38700 | 38700 | 38700 | 140 |
| 283 | 20241210 | 141600 | 1829531400 | 38750 | 38700 | 38750 | 38700 | 2 |
| 284 | 20241210 | 141500 | 1829453950 | 38750 | 38700 | 38750 | 38650 | 190 |
| 285 | 20241210 | 141400 | 1822100050 | 38750 | 38750 | 38750 | 38750 | 9 |
| 286 | 20241210 | 141300 | 1821751300 | 38750 | 38700 | 38750 | 38650 | 202 |
| 287 | 20241210 | 141200 | 1813933900 | 38650 | 38650 | 38700 | 38650 | 271 |
| 288 | 20241210 | 141100 | 1803458300 | 38650 | 38650 | 38650 | 38650 | 16 |
| 289 | 20241210 | 141000 | 1802839900 | 38600 | 38600 | 38600 | 38600 | 125 |
| 290 | 20241210 | 140900 | 1798014900 | 38600 | 38600 | 38600 | 38600 | 1 |
| 291 | 20241210 | 140800 | 1797976300 | 38650 | 38650 | 38650 | 38650 | 42 |
| 292 | 20241210 | 140700 | 1796353000 | 38700 | 38650 | 38700 | 38600 | 116 |
| 293 | 20241210 | 140600 | 1791870000 | 38650 | 38650 | 38650 | 38600 | 29 |
| 294 | 20241210 | 140500 | 1790749250 | 38600 | 38650 | 38650 | 38600 | 88 |
| 295 | 20241210 | 140400 | 1787348550 | 38650 | 38650 | 38650 | 38650 | 14 |
| 296 | 20241210 | 140300 | 1786807450 | 38650 | 38650 | 38650 | 38650 | 207 |
| 297 | 20241210 | 140200 | 1778806900 | 38700 | 38600 | 38700 | 38600 | 12 |
| 298 | 20241210 | 140100 | 1778343600 | 38700 | 38700 | 38700 | 38600 | 104 |
| 299 | 20241210 | 140000 | 1774324800 | 38700 | 38700 | 38700 | 38700 | 9 |
| 300 | 20241210 | 135900 | 1773976500 | 38700 | 38600 | 38700 | 38600 | 157 |
| 301 | 20241210 | 135800 | 1767916200 | 38700 | 38700 | 38700 | 38650 | 158 |
| 302 | 20241210 | 135700 | 1761807850 | 38700 | 38700 | 38700 | 38700 | 1 |
| 303 | 20241210 | 135600 | 1761769150 | 38700 | 38650 | 38700 | 38650 | 7 |
| 304 | 20241210 | 135500 | 1761498500 | 38650 | 38650 | 38650 | 38650 | 129 |
| 305 | 20241210 | 135400 | 1756512650 | 38750 | 38650 | 38750 | 38650 | 227 |
| 306 | 20241210 | 135300 | 1747734400 | 38600 | 38650 | 38650 | 38600 | 158 |
| 307 | 20241210 | 135200 | 1741628350 | 38700 | 38700 | 38700 | 38650 | 19 |
| 308 | 20241210 | 135100 | 1740893150 | 38700 | 38700 | 38700 | 38600 | 281 |
| 309 | 20241210 | 135000 | 1730029550 | 38700 | 38700 | 38700 | 38700 | 11 |
| 310 | 20241210 | 134900 | 1729603850 | 38700 | 38700 | 38700 | 38700 | 53 |
| 311 | 20241210 | 134800 | 1727552750 | 38750 | 38700 | 38750 | 38700 | 145 |
| 312 | 20241210 | 134700 | 1721941200 | 38700 | 38700 | 38700 | 38700 | 12 |
| 313 | 20241210 | 134600 | 1721476800 | 38700 | 38750 | 38750 | 38700 | 140 |
| 314 | 20241210 | 134500 | 1716058750 | 38700 | 38700 | 38700 | 38700 | 14 |
| 315 | 20241210 | 134400 | 1715516950 | 38750 | 38700 | 38750 | 38700 | 4 |
| 316 | 20241210 | 134300 | 1715362100 | 38700 | 38700 | 38700 | 38700 | 125 |
| 317 | 20241210 | 134200 | 1710524600 | 38700 | 38700 | 38700 | 38700 | 1 |
| 318 | 20241210 | 134100 | 1710485900 | 38700 | 38700 | 38700 | 38700 | 1 |
| 319 | 20241210 | 134000 | 1710447200 | 38750 | 38750 | 38750 | 38750 | 44 |
| 320 | 20241210 | 133900 | 1708742200 | 38750 | 38750 | 38750 | 38750 | 1 |
| 321 | 20241210 | 133800 | 1708703450 | 38700 | 38700 | 38700 | 38700 | 128 |
| 322 | 20241210 | 133700 | 1703749850 | 38700 | 38700 | 38750 | 38700 | 153 |
| 323 | 20241210 | 133600 | 1697827750 | 38700 | 38700 | 38700 | 38700 | 17 |
| 324 | 20241210 | 133500 | 1697169850 | 38750 | 38750 | 38750 | 38750 | 36 |
| 325 | 20241210 | 133400 | 1695774850 | 38750 | 38650 | 38750 | 38600 | 295 |
| 326 | 20241210 | 133300 | 1684362400 | 38700 | 38700 | 38700 | 38700 | 38 |
| 327 | 20241210 | 133200 | 1682891800 | 38700 | 38700 | 38700 | 38700 | 2 |
| 328 | 20241210 | 133100 | 1682814400 | 38650 | 38650 | 38650 | 38600 | 277 |
| 329 | 20241210 | 133000 | 1672108400 | 38700 | 38650 | 38700 | 38650 | 173 |
| 330 | 20241210 | 132900 | 1665421100 | 38650 | 38700 | 38700 | 38650 | 126 |
| 331 | 20241210 | 132800 | 1660551150 | 38600 | 38600 | 38600 | 38600 | 30 |
| 332 | 20241210 | 132700 | 1659393150 | 38600 | 38700 | 38700 | 38600 | 147 |
| 333 | 20241210 | 132600 | 1653710750 | 38700 | 38700 | 38700 | 38700 | 33 |
| 334 | 20241210 | 132500 | 1652433650 | 38700 | 38700 | 38700 | 38700 | 45 |
| 335 | 20241210 | 132400 | 1650692150 | 38650 | 38650 | 38650 | 38600 | 141 |
| 336 | 20241210 | 132300 | 1645242600 | 38650 | 38650 | 38650 | 38650 | 132 |
| 337 | 20241210 | 132200 | 1640140800 | 38650 | 38700 | 38700 | 38650 | 42 |
| 338 | 20241210 | 132100 | 1638515600 | 38700 | 38700 | 38700 | 38700 | 188 |
| 339 | 20241210 | 132000 | 1631240000 | 38600 | 38650 | 38650 | 38600 | 88 |
| 340 | 20241210 | 131900 | 1627838850 | 38650 | 38650 | 38650 | 38600 | 273 |
| 341 | 20241210 | 131800 | 1617293650 | 38650 | 38650 | 38650 | 38650 | 16 |
| 342 | 20241210 | 131700 | 1616675250 | 38600 | 38600 | 38600 | 38600 | 172 |
| 343 | 20241210 | 131600 | 1610036050 | 38700 | 38700 | 38700 | 38700 | 28 |
| 344 | 20241210 | 131500 | 1608952450 | 38700 | 38600 | 38700 | 38600 | 270 |
| 345 | 20241210 | 131400 | 1598525550 | 38600 | 38600 | 38600 | 38600 | 62 |
| 346 | 20241210 | 131300 | 1596132350 | 38600 | 38600 | 38600 | 38600 | 2 |
| 347 | 20241210 | 131200 | 1596055150 | 38600 | 38600 | 38600 | 38600 | 108 |
| 348 | 20241210 | 131100 | 1591886350 | 38700 | 38650 | 38700 | 38650 | 138 |
| 349 | 20241210 | 131000 | 1586552050 | 38600 | 38600 | 38650 | 38600 | 29 |
| 350 | 20241210 | 130900 | 1585432600 | 38650 | 38650 | 38650 | 38600 | 158 |
| 351 | 20241210 | 130800 | 1579332150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 352 | 20241210 | 130700 | 1579332150 | 38650 | 38650 | 38700 | 38650 | 55 |
| 353 | 20241210 | 130600 | 1577205800 | 38700 | 38700 | 38700 | 38700 | 4 |
| 354 | 20241210 | 130500 | 1577051000 | 38700 | 38700 | 38700 | 38700 | 2 |
| 355 | 20241210 | 130400 | 1576973600 | 38700 | 38700 | 38700 | 38700 | 85 |
| 356 | 20241210 | 130300 | 1573684100 | 38700 | 38650 | 38700 | 38550 | 44 |
| 357 | 20241210 | 130200 | 1571982900 | 38650 | 38650 | 38650 | 38600 | 142 |
| 358 | 20241210 | 130100 | 1566501450 | 38650 | 38550 | 38650 | 38550 | 360 |
| 359 | 20241210 | 130000 | 1552610800 | 38550 | 38500 | 38550 | 38500 | 128 |
| 360 | 20241210 | 125900 | 1547676550 | 38600 | 38500 | 38600 | 38500 | 14 |
| 361 | 20241210 | 125800 | 1547137350 | 38600 | 38500 | 38600 | 38500 | 23 |
| 362 | 20241210 | 125700 | 1546249650 | 38600 | 38600 | 38600 | 38550 | 235 |
| 363 | 20241210 | 125600 | 1537184900 | 38500 | 38500 | 38500 | 38500 | 5 |
| 364 | 20241210 | 125500 | 1536992400 | 38550 | 38550 | 38550 | 38550 | 130 |
| 365 | 20241210 | 125400 | 1531980900 | 38550 | 38500 | 38550 | 38500 | 12 |
| 366 | 20241210 | 125300 | 1531518400 | 38500 | 38500 | 38500 | 38500 | 1 |
| 367 | 20241210 | 125200 | 1531479900 | 38600 | 38550 | 38600 | 38500 | 151 |
| 368 | 20241210 | 125100 | 1525658900 | 38550 | 38500 | 38550 | 38500 | 160 |
| 369 | 20241210 | 125000 | 1519491050 | 38500 | 38500 | 38500 | 38500 | 253 |
| 370 | 20241210 | 124900 | 1509750550 | 38500 | 38500 | 38500 | 38500 | 3 |
| 371 | 20241210 | 124800 | 1509635050 | 38550 | 38550 | 38550 | 38550 | 1 |
| 372 | 20241210 | 124700 | 1509596500 | 38500 | 38500 | 38500 | 38500 | 131 |
| 373 | 20241210 | 124600 | 1504553000 | 38500 | 38500 | 38500 | 38500 | 1 |
| 374 | 20241210 | 124500 | 1504514500 | 38500 | 38500 | 38500 | 38500 | 6 |
| 375 | 20241210 | 124400 | 1504283500 | 38500 | 38450 | 38500 | 38450 | 324 |
| 376 | 20241210 | 124300 | 1491811650 | 38500 | 38450 | 38500 | 38450 | 132 |
| 377 | 20241210 | 124200 | 1486736150 | 38450 | 38450 | 38450 | 38450 | 15 |
| 378 | 20241210 | 124100 | 1486159400 | 38450 | 38450 | 38450 | 38450 | 0 |
| 379 | 20241210 | 124000 | 1486159400 | 38450 | 38450 | 38450 | 38450 | 15 |
| 380 | 20241210 | 123900 | 1485582650 | 38450 | 38550 | 38550 | 38450 | 13 |
| 381 | 20241210 | 123800 | 1485082700 | 38450 | 38450 | 38450 | 38450 | 2 |
| 382 | 20241210 | 123700 | 1485005800 | 38550 | 38450 | 38550 | 38450 | 11 |
| 383 | 20241210 | 123600 | 1484581950 | 38550 | 38500 | 38550 | 38500 | 120 |
| 384 | 20241210 | 123500 | 1479961450 | 38450 | 38450 | 38450 | 38450 | 127 |
| 385 | 20241210 | 123400 | 1475078300 | 38500 | 38500 | 38500 | 38450 | 3 |
| 386 | 20241210 | 123300 | 1474962850 | 38450 | 38450 | 38450 | 38400 | 224 |
| 387 | 20241210 | 123200 | 1466350100 | 38400 | 38400 | 38400 | 38400 | 61 |
| 388 | 20241210 | 123100 | 1464007700 | 38400 | 38450 | 38450 | 38400 | 133 |
| 389 | 20241210 | 123000 | 1458893950 | 38500 | 38500 | 38550 | 38500 | 255 |
| 390 | 20241210 | 122900 | 1449076200 | 38500 | 38400 | 38500 | 38400 | 342 |
| 391 | 20241210 | 122800 | 1435934400 | 38400 | 38400 | 38400 | 38350 | 66 |
| 392 | 20241210 | 122700 | 1433400050 | 38400 | 38450 | 38450 | 38400 | 5 |
| 393 | 20241210 | 122600 | 1433207850 | 38400 | 38400 | 38400 | 38400 | 138 |
| 394 | 20241210 | 122500 | 1427908650 | 38400 | 38450 | 38450 | 38400 | 2 |
| 395 | 20241210 | 122400 | 1427831800 | 38400 | 38400 | 38400 | 38400 | 2 |
| 396 | 20241210 | 122300 | 1427755000 | 38400 | 38400 | 38400 | 38400 | 3 |
| 397 | 20241210 | 122200 | 1427639800 | 38350 | 38350 | 38350 | 38350 | 2 |
| 398 | 20241210 | 122100 | 1427563100 | 38350 | 38350 | 38400 | 38350 | 129 |
| 399 | 20241210 | 122000 | 1422609600 | 38400 | 38350 | 38450 | 38350 | 147 |
| 400 | 20241210 | 121900 | 1416965200 | 38350 | 38400 | 38400 | 38350 | 27 |
| 401 | 20241210 | 121800 | 1415929050 | 38400 | 38400 | 38400 | 38400 | 150 |
| 402 | 20241210 | 121700 | 1410169050 | 38400 | 38400 | 38400 | 38400 | 8 |
| 403 | 20241210 | 121600 | 1409861850 | 38400 | 38450 | 38500 | 38400 | 356 |
| 404 | 20241210 | 121500 | 1396175700 | 38400 | 38400 | 38450 | 38400 | 4 |
| 405 | 20241210 | 121400 | 1396022050 | 38400 | 38400 | 38400 | 38400 | 18 |
| 406 | 20241210 | 121300 | 1395330850 | 38400 | 38400 | 38400 | 38400 | 6 |
| 407 | 20241210 | 121200 | 1395100450 | 38400 | 38400 | 38400 | 38400 | 1 |
| 408 | 20241210 | 121100 | 1395062050 | 38500 | 38550 | 38550 | 38500 | 19 |
| 409 | 20241210 | 121000 | 1394330500 | 38500 | 38500 | 38500 | 38500 | 9 |
| 410 | 20241210 | 120900 | 1393984000 | 38500 | 38450 | 38500 | 38400 | 360 |
| 411 | 20241210 | 120800 | 1380141450 | 38450 | 38450 | 38450 | 38450 | 13 |
| 412 | 20241210 | 120700 | 1379641600 | 38450 | 38450 | 38450 | 38450 | 2 |
| 413 | 20241210 | 120600 | 1379564700 | 38500 | 38500 | 38550 | 38500 | 134 |
| 414 | 20241210 | 120500 | 1374405650 | 38500 | 38550 | 38550 | 38500 | 78 |
| 415 | 20241210 | 120400 | 1371402600 | 38550 | 38550 | 38550 | 38550 | 26 |
| 416 | 20241210 | 120300 | 1370400300 | 38550 | 38550 | 38550 | 38500 | 4 |
| 417 | 20241210 | 120200 | 1370246150 | 38500 | 38650 | 38650 | 38500 | 51 |
| 418 | 20241210 | 120100 | 1368282500 | 38650 | 38550 | 38650 | 38500 | 30 |
| 419 | 20241210 | 120000 | 1367123350 | 38550 | 38500 | 38550 | 38500 | 363 |
| 420 | 20241210 | 115900 | 1353129750 | 38500 | 38550 | 38600 | 38500 | 286 |
| 421 | 20241210 | 115800 | 1342102700 | 38550 | 38550 | 38550 | 38550 | 15 |
| 422 | 20241210 | 115700 | 1341524450 | 38600 | 38600 | 38600 | 38550 | 26 |
| 423 | 20241210 | 115600 | 1340520900 | 38650 | 38600 | 38650 | 38600 | 16 |
| 424 | 20241210 | 115500 | 1339903200 | 38600 | 38600 | 38600 | 38600 | 2 |
| 425 | 20241210 | 115400 | 1339826000 | 38600 | 38650 | 38650 | 38600 | 310 |
| 426 | 20241210 | 115300 | 1327851300 | 38650 | 38650 | 38650 | 38650 | 1 |
| 427 | 20241210 | 115200 | 1327812650 | 38650 | 38700 | 38700 | 38650 | 5 |
| 428 | 20241210 | 115100 | 1327619350 | 38650 | 38750 | 38750 | 38650 | 27 |
| 429 | 20241210 | 115000 | 1326574500 | 38750 | 38650 | 38800 | 38650 | 176 |
| 430 | 20241210 | 114900 | 1319760750 | 38650 | 38750 | 38750 | 38650 | 15 |
| 431 | 20241210 | 114800 | 1319180600 | 38750 | 38650 | 38750 | 38650 | 7 |
| 432 | 20241210 | 114700 | 1318909450 | 38750 | 38700 | 38750 | 38650 | 251 |
| 433 | 20241210 | 114600 | 1309201650 | 38650 | 38700 | 38700 | 38650 | 8 |
| 434 | 20241210 | 114500 | 1308892100 | 38700 | 38700 | 38700 | 38650 | 273 |
| 435 | 20241210 | 114400 | 1298327050 | 38700 | 38700 | 38700 | 38700 | 130 |
| 436 | 20241210 | 114300 | 1293296050 | 38700 | 38750 | 38750 | 38700 | 3 |
| 437 | 20241210 | 114200 | 1293179900 | 38700 | 38700 | 38700 | 38700 | 1 |
| 438 | 20241210 | 114100 | 1293141200 | 38700 | 38700 | 38700 | 38700 | 3 |
| 439 | 20241210 | 114000 | 1293025100 | 38700 | 38700 | 38750 | 38700 | 548 |
| 440 | 20241210 | 113900 | 1271817200 | 38700 | 38700 | 38700 | 38700 | 18 |
| 441 | 20241210 | 113800 | 1271120600 | 38700 | 38750 | 38750 | 38700 | 13 |
| 442 | 20241210 | 113700 | 1270617450 | 38700 | 38700 | 38700 | 38700 | 24 |
| 443 | 20241210 | 113600 | 1269688650 | 38700 | 38700 | 38700 | 38700 | 6 |
| 444 | 20241210 | 113500 | 1269456450 | 38800 | 38750 | 38800 | 38750 | 144 |
| 445 | 20241210 | 113400 | 1263876400 | 38750 | 38750 | 38850 | 38750 | 103 |
| 446 | 20241210 | 113300 | 1259885050 | 38750 | 38750 | 38850 | 38750 | 4 |
| 447 | 20241210 | 113200 | 1259729950 | 38750 | 38850 | 38850 | 38750 | 132 |
| 448 | 20241210 | 113100 | 1254608350 | 38850 | 38850 | 38850 | 38850 | 92 |
| 449 | 20241210 | 113000 | 1251034150 | 38800 | 38800 | 38800 | 38800 | 158 |
| 450 | 20241210 | 112900 | 1244903750 | 38800 | 38850 | 38850 | 38800 | 24 |
| 451 | 20241210 | 112800 | 1243972500 | 38800 | 38800 | 38800 | 38800 | 99 |
| 452 | 20241210 | 112700 | 1240131300 | 38800 | 38750 | 38800 | 38750 | 202 |
| 453 | 20241210 | 112600 | 1232294300 | 38750 | 38750 | 38750 | 38750 | 37 |
| 454 | 20241210 | 112500 | 1230860550 | 38750 | 38800 | 38850 | 38750 | 217 |
| 455 | 20241210 | 112400 | 1222437200 | 38800 | 38850 | 38850 | 38800 | 14 |
| 456 | 20241210 | 112300 | 1221893950 | 38800 | 38800 | 38800 | 38800 | 141 |
| 457 | 20241210 | 112200 | 1216423150 | 38800 | 38800 | 38800 | 38800 | 34 |
| 458 | 20241210 | 112100 | 1215103950 | 38800 | 38800 | 38800 | 38800 | 10 |
| 459 | 20241210 | 112000 | 1214715950 | 38800 | 38800 | 38850 | 38800 | 80 |
| 460 | 20241210 | 111900 | 1211609450 | 38900 | 38800 | 38900 | 38800 | 62 |
| 461 | 20241210 | 111800 | 1209201150 | 38800 | 38800 | 38800 | 38800 | 136 |
| 462 | 20241210 | 111700 | 1203924350 | 38850 | 38850 | 38850 | 38850 | 2 |
| 463 | 20241210 | 111600 | 1203846650 | 38800 | 38900 | 38900 | 38800 | 8 |
| 464 | 20241210 | 111500 | 1203535750 | 38800 | 38900 | 38900 | 38800 | 13 |
| 465 | 20241210 | 111400 | 1203031200 | 38850 | 38850 | 38850 | 38850 | 154 |
| 466 | 20241210 | 111300 | 1197048300 | 38800 | 38800 | 38800 | 38800 | 151 |
| 467 | 20241210 | 111200 | 1191189500 | 38750 | 38750 | 38750 | 38750 | 2 |
| 468 | 20241210 | 111100 | 1191112000 | 38750 | 38750 | 38800 | 38750 | 43 |
| 469 | 20241210 | 111000 | 1189445650 | 38800 | 38750 | 38800 | 38750 | 50 |
| 470 | 20241210 | 110900 | 1187508050 | 38750 | 38750 | 38750 | 38750 | 53 |
| 471 | 20241210 | 110800 | 1185454300 | 38750 | 38750 | 38750 | 38750 | 3 |
| 472 | 20241210 | 110700 | 1185338050 | 38750 | 38750 | 38750 | 38750 | 4 |
| 473 | 20241210 | 110600 | 1185183050 | 38750 | 38750 | 38750 | 38750 | 15 |
| 474 | 20241210 | 110500 | 1184601800 | 38750 | 38750 | 38800 | 38750 | 33 |
| 475 | 20241210 | 110400 | 1183323000 | 38800 | 38750 | 38800 | 38750 | 410 |
| 476 | 20241210 | 110300 | 1167425500 | 38700 | 38650 | 38700 | 38650 | 1060 |
| 477 | 20241210 | 110200 | 1126448700 | 38600 | 38600 | 38600 | 38600 | 14 |
| 478 | 20241210 | 110100 | 1125908300 | 38550 | 38600 | 38600 | 38550 | 118 |
| 479 | 20241210 | 110000 | 1121356600 | 38550 | 38600 | 38600 | 38550 | 310 |
| 480 | 20241210 | 105900 | 1109405550 | 38600 | 38550 | 38600 | 38550 | 2 |
| 481 | 20241210 | 105800 | 1109328400 | 38550 | 38550 | 38600 | 38550 | 4 |
| 482 | 20241210 | 105700 | 1109174150 | 38550 | 38650 | 38650 | 38550 | 120 |
| 483 | 20241210 | 105600 | 1104542100 | 38600 | 38600 | 38650 | 38600 | 8 |
| 484 | 20241210 | 105500 | 1104233250 | 38650 | 38600 | 38650 | 38600 | 26 |
| 485 | 20241210 | 105400 | 1103229600 | 38600 | 38650 | 38650 | 38600 | 323 |
| 486 | 20241210 | 105300 | 1090746700 | 38600 | 38600 | 38650 | 38600 | 324 |
| 487 | 20241210 | 105200 | 1078238750 | 38600 | 38600 | 38600 | 38600 | 37 |
| 488 | 20241210 | 105100 | 1076810550 | 38600 | 38600 | 38600 | 38550 | 8 |
| 489 | 20241210 | 105000 | 1076502050 | 38550 | 38500 | 38550 | 38500 | 105 |
| 490 | 20241210 | 104900 | 1072457300 | 38550 | 38550 | 38550 | 38550 | 2 |
| 491 | 20241210 | 104800 | 1072380200 | 38500 | 38550 | 38550 | 38500 | 5 |
| 492 | 20241210 | 104700 | 1072187650 | 38550 | 38500 | 38550 | 38400 | 418 |
| 493 | 20241210 | 104600 | 1056079200 | 38450 | 38500 | 38500 | 38450 | 1050 |
| 494 | 20241210 | 104500 | 1015706650 | 38450 | 38500 | 38500 | 38450 | 2 |
| 495 | 20241210 | 104400 | 1015629700 | 38450 | 38450 | 38450 | 38450 | 2 |
| 496 | 20241210 | 104300 | 1015552800 | 38500 | 38500 | 38500 | 38500 | 204 |
| 497 | 20241210 | 104200 | 1007698800 | 38500 | 38500 | 38500 | 38500 | 2 |
| 498 | 20241210 | 104100 | 1007621800 | 38450 | 38450 | 38450 | 38450 | 24 |
| 499 | 20241210 | 104000 | 1006699000 | 38450 | 38450 | 38500 | 38450 | 152 |
| 500 | 20241210 | 103900 | 1000852050 | 38400 | 38450 | 38450 | 38400 | 13 |
| 501 | 20241210 | 103800 | 1000352800 | 38400 | 38400 | 38400 | 38400 | 109 |
| 502 | 20241210 | 103700 | 996167200 | 38400 | 38450 | 38450 | 38400 | 5 |
| 503 | 20241210 | 103600 | 995975000 | 38450 | 38500 | 38500 | 38400 | 204 |
| 504 | 20241210 | 103500 | 988131250 | 38450 | 38500 | 38500 | 38450 | 201 |
| 505 | 20241210 | 103400 | 980401850 | 38500 | 38500 | 38550 | 38500 | 24 |
| 506 | 20241210 | 103300 | 979477800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 507 | 20241210 | 103200 | 979477800 | 38550 | 38550 | 38600 | 38450 | 26 |
| 508 | 20241210 | 103100 | 978475550 | 38550 | 38550 | 38550 | 38550 | 101 |
| 509 | 20241210 | 103000 | 974582000 | 38600 | 38600 | 38600 | 38550 | 149 |
| 510 | 20241210 | 102900 | 968835000 | 38550 | 38600 | 38600 | 38550 | 15 |
| 511 | 20241210 | 102800 | 968256650 | 38600 | 38550 | 38600 | 38550 | 3 |
| 512 | 20241210 | 102700 | 968140950 | 38550 | 38550 | 38550 | 38550 | 29 |
| 513 | 20241210 | 102600 | 967023000 | 38550 | 38350 | 38550 | 38350 | 1503 |
| 514 | 20241210 | 102500 | 909259650 | 38400 | 38350 | 38400 | 38350 | 17 |
| 515 | 20241210 | 102400 | 908607400 | 38350 | 38400 | 38400 | 38350 | 52 |
| 516 | 20241210 | 102300 | 906613150 | 38400 | 38400 | 38400 | 38350 | 305 |
| 517 | 20241210 | 102200 | 894901750 | 38400 | 38350 | 38400 | 38350 | 18 |
| 518 | 20241210 | 102100 | 894211100 | 38350 | 38400 | 38400 | 38350 | 19 |
| 519 | 20241210 | 102000 | 893482400 | 38350 | 38350 | 38350 | 38350 | 4 |
| 520 | 20241210 | 101900 | 893329000 | 38350 | 38350 | 38400 | 38350 | 12 |
| 521 | 20241210 | 101800 | 892868750 | 38350 | 38400 | 38400 | 38350 | 158 |
| 522 | 20241210 | 101700 | 886808600 | 38400 | 38400 | 38400 | 38350 | 47 |
| 523 | 20241210 | 101600 | 885005000 | 38400 | 38350 | 38400 | 38350 | 35 |
| 524 | 20241210 | 101500 | 883662650 | 38350 | 38300 | 38400 | 38250 | 200 |
| 525 | 20241210 | 101400 | 876003200 | 38300 | 38350 | 38350 | 38250 | 112 |
| 526 | 20241210 | 101300 | 871712900 | 38350 | 38400 | 38400 | 38350 | 120 |
| 527 | 20241210 | 101200 | 867110350 | 38350 | 38400 | 38400 | 38350 | 36 |
| 528 | 20241210 | 101100 | 865729600 | 38400 | 38400 | 38400 | 38400 | 20 |
| 529 | 20241210 | 101000 | 864961600 | 38400 | 38350 | 38400 | 38350 | 20 |
| 530 | 20241210 | 100900 | 864194000 | 38400 | 38450 | 38450 | 38400 | 49 |
| 531 | 20241210 | 100800 | 862312350 | 38400 | 38400 | 38400 | 38400 | 185 |
| 532 | 20241210 | 100700 | 855208350 | 38450 | 38450 | 38450 | 38400 | 9 |
| 533 | 20241210 | 100600 | 854862600 | 38450 | 38450 | 38450 | 38450 | 34 |
| 534 | 20241210 | 100500 | 853555300 | 38400 | 38450 | 38450 | 38400 | 37 |
| 535 | 20241210 | 100400 | 852132750 | 38550 | 38450 | 38600 | 38450 | 1745 |
| 536 | 20241210 | 100300 | 784935150 | 38400 | 38400 | 38450 | 38350 | 335 |
| 537 | 20241210 | 100200 | 772071150 | 38400 | 38350 | 38400 | 38350 | 211 |
| 538 | 20241210 | 100100 | 763973800 | 38350 | 38250 | 38350 | 38250 | 558 |
| 539 | 20241210 | 100000 | 742602500 | 38250 | 38300 | 38300 | 38250 | 633 |
| 540 | 20241210 | 095900 | 718359800 | 38250 | 38250 | 38300 | 38250 | 152 |
| 541 | 20241210 | 095800 | 712540550 | 38250 | 38300 | 38300 | 38250 | 115 |
| 542 | 20241210 | 095700 | 708141550 | 38300 | 38300 | 38300 | 38250 | 123 |
| 543 | 20241210 | 095600 | 703435650 | 38300 | 38300 | 38300 | 38250 | 5 |
| 544 | 20241210 | 095500 | 703244200 | 38300 | 38300 | 38300 | 38250 | 55 |
| 545 | 20241210 | 095400 | 701139400 | 38300 | 38250 | 38300 | 38250 | 11 |
| 546 | 20241210 | 095300 | 700718150 | 38250 | 38250 | 38250 | 38250 | 62 |
| 547 | 20241210 | 095200 | 698346650 | 38250 | 38250 | 38300 | 38200 | 61 |
| 548 | 20241210 | 095100 | 696012400 | 38250 | 38200 | 38250 | 38200 | 413 |
| 549 | 20241210 | 095000 | 680215950 | 38100 | 38150 | 38250 | 38100 | 1724 |
| 550 | 20241210 | 094900 | 614327900 | 38150 | 38150 | 38150 | 38150 | 9 |
| 551 | 20241210 | 094800 | 613984550 | 38150 | 38150 | 38150 | 38100 | 129 |
| 552 | 20241210 | 094700 | 609063250 | 38150 | 38150 | 38150 | 38150 | 194 |
| 553 | 20241210 | 094600 | 601662150 | 38200 | 38150 | 38200 | 38100 | 17 |
| 554 | 20241210 | 094500 | 601013700 | 38200 | 38100 | 38200 | 38100 | 45 |
| 555 | 20241210 | 094400 | 599297950 | 38050 | 38150 | 38150 | 38050 | 39 |
| 556 | 20241210 | 094300 | 597810700 | 38200 | 38150 | 38200 | 38150 | 363 |
| 557 | 20241210 | 094200 | 583962050 | 38150 | 38050 | 38150 | 38050 | 76 |
| 558 | 20241210 | 094100 | 581065800 | 38100 | 38100 | 38100 | 38100 | 4 |
| 559 | 20241210 | 094000 | 580913400 | 38100 | 38050 | 38100 | 38050 | 26 |
| 560 | 20241210 | 093900 | 579923400 | 38100 | 38100 | 38100 | 38050 | 20 |
| 561 | 20241210 | 093800 | 579161450 | 38100 | 38100 | 38100 | 38100 | 150 |
| 562 | 20241210 | 093700 | 573446450 | 38100 | 38100 | 38100 | 38100 | 214 |
| 563 | 20241210 | 093600 | 565293050 | 38100 | 38100 | 38100 | 38050 | 117 |
| 564 | 20241210 | 093500 | 560835400 | 38100 | 38100 | 38100 | 38050 | 9 |
| 565 | 20241210 | 093400 | 560492600 | 38100 | 38100 | 38100 | 38100 | 41 |
| 566 | 20241210 | 093300 | 558930500 | 38100 | 38000 | 38100 | 38000 | 377 |
| 567 | 20241210 | 093200 | 544600600 | 38000 | 38150 | 38200 | 38000 | 311 |
| 568 | 20241210 | 093100 | 532756250 | 38150 | 38150 | 38150 | 38150 | 142 |
| 569 | 20241210 | 093000 | 527338950 | 38150 | 38150 | 38150 | 38100 | 76 |
| 570 | 20241210 | 092900 | 524440500 | 38150 | 38100 | 38150 | 38100 | 48 |
| 571 | 20241210 | 092800 | 522611600 | 38100 | 38100 | 38150 | 38100 | 35 |
| 572 | 20241210 | 092700 | 521277950 | 38150 | 38050 | 38200 | 38050 | 26 |
| 573 | 20241210 | 092600 | 520287000 | 38150 | 38100 | 38150 | 38100 | 79 |
| 574 | 20241210 | 092500 | 517275850 | 38100 | 38100 | 38150 | 38100 | 117 |
| 575 | 20241210 | 092400 | 512816550 | 38100 | 38200 | 38200 | 38100 | 63 |
| 576 | 20241210 | 092300 | 510413050 | 38200 | 38100 | 38200 | 38100 | 57 |
| 577 | 20241210 | 092200 | 508235850 | 38100 | 38150 | 38200 | 38100 | 336 |
| 578 | 20241210 | 092100 | 495419200 | 38150 | 38050 | 38150 | 38050 | 294 |
| 579 | 20241210 | 092000 | 484218100 | 38100 | 38200 | 38200 | 38050 | 231 |
| 580 | 20241210 | 091900 | 475409600 | 38150 | 38200 | 38200 | 38150 | 319 |
| 581 | 20241210 | 091800 | 463224500 | 38150 | 38200 | 38200 | 38150 | 118 |
| 582 | 20241210 | 091700 | 458722050 | 38200 | 38200 | 38200 | 38200 | 2 |
| 583 | 20241210 | 091600 | 458645650 | 38200 | 38150 | 38200 | 38100 | 200 |
| 584 | 20241210 | 091500 | 451021100 | 38150 | 38200 | 38200 | 38050 | 116 |
| 585 | 20241210 | 091400 | 446595450 | 38250 | 38000 | 38250 | 38000 | 250 |
| 586 | 20241210 | 091300 | 437094450 | 38250 | 38300 | 38300 | 38050 | 89 |
| 587 | 20241210 | 091200 | 433690500 | 38300 | 38000 | 38300 | 38000 | 1489 |
| 588 | 20241210 | 091100 | 376922400 | 38100 | 38150 | 38150 | 38000 | 173 |
| 589 | 20241210 | 091000 | 370331000 | 38150 | 37900 | 38150 | 37900 | 2032 |
| 590 | 20241210 | 090900 | 293037100 | 37950 | 37800 | 37950 | 37800 | 348 |
| 591 | 20241210 | 090800 | 279874550 | 37850 | 38000 | 38000 | 37800 | 57 |
| 592 | 20241210 | 090700 | 277715300 | 38000 | 37800 | 38000 | 37800 | 42 |
| 593 | 20241210 | 090600 | 276123300 | 37800 | 37800 | 37800 | 37500 | 252 |
| 594 | 20241210 | 090500 | 266624600 | 37900 | 38100 | 38100 | 37900 | 1655 |
| 595 | 20241210 | 090400 | 203638950 | 38150 | 38150 | 38200 | 38000 | 391 |
| 596 | 20241210 | 090300 | 188757850 | 38200 | 38050 | 38300 | 37900 | 684 |
| 597 | 20241210 | 090200 | 162679150 | 37900 | 37800 | 38050 | 37800 | 254 |
| 598 | 20241210 | 090100 | 153058450 | 37550 | 37550 | 37900 | 37350 | 540 |
| 599 | 20241210 | 090000 | 132675450 | 37550 | 36950 | 37550 | 36950 | 3585 |