34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 192600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 3 | 20241212 | 192500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20241212 | 192400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20241212 | 192300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20241212 | 192200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20241212 | 192100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20241212 | 192000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20241212 | 191900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20241212 | 191800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20241212 | 191700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20241212 | 191600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20241212 | 191500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20241212 | 191400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20241212 | 191300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20241212 | 191200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20241212 | 191100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20241212 | 191000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20241212 | 190900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20241212 | 190800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20241212 | 190700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20241212 | 190600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20241212 | 190500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20241212 | 190400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20241212 | 190300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20241212 | 190200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20241212 | 190100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20241212 | 190000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20241212 | 185900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20241212 | 185800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20241212 | 185700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20241212 | 185600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 33 | 20241212 | 185500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20241212 | 185400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20241212 | 185300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20241212 | 185200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20241212 | 185100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20241212 | 185000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20241212 | 184900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20241212 | 184800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20241212 | 184700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20241212 | 184600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20241212 | 184500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20241212 | 184400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20241212 | 184300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20241212 | 184200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20241212 | 184100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20241212 | 184000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20241212 | 183900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20241212 | 183800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20241212 | 183700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20241212 | 183600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20241212 | 183500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20241212 | 183400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20241212 | 183300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20241212 | 183200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20241212 | 183100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20241212 | 183000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20241212 | 182900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20241212 | 182800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20241212 | 182700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20241212 | 182600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 63 | 20241212 | 182500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20241212 | 182400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20241212 | 182300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20241212 | 182200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20241212 | 182100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20241212 | 182000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20241212 | 181900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20241212 | 181800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20241212 | 181700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20241212 | 181600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20241212 | 181500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20241212 | 181400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20241212 | 181300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20241212 | 181200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20241212 | 181100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20241212 | 181000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20241212 | 180900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20241212 | 180800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20241212 | 180700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20241212 | 180600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20241212 | 180500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20241212 | 180400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20241212 | 180300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20241212 | 180200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20241212 | 180100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20241212 | 180000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20241212 | 175900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20241212 | 175800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20241212 | 175700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20241212 | 175600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 93 | 20241212 | 175500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20241212 | 175400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20241212 | 175300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20241212 | 175200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20241212 | 175100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20241212 | 175000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20241212 | 174900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20241212 | 174800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20241212 | 174700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20241212 | 174600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20241212 | 174500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20241212 | 174400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20241212 | 174300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20241212 | 174200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20241212 | 174100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20241212 | 174000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20241212 | 173900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20241212 | 173800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20241212 | 173700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20241212 | 173600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20241212 | 173500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20241212 | 173400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20241212 | 173300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20241212 | 173200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20241212 | 173100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20241212 | 173000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20241212 | 172900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20241212 | 172800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20241212 | 172700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20241212 | 172600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 123 | 20241212 | 172500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20241212 | 172400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20241212 | 172300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20241212 | 172200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20241212 | 172100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20241212 | 172000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20241212 | 171900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20241212 | 171800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20241212 | 171700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20241212 | 171600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20241212 | 171500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20241212 | 171400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20241212 | 171300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20241212 | 171200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20241212 | 171100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20241212 | 171000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20241212 | 170900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20241212 | 170800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20241212 | 170700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20241212 | 170600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20241212 | 170500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20241212 | 170400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20241212 | 170300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20241212 | 170200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20241212 | 170100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20241212 | 170000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20241212 | 165900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20241212 | 165800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20241212 | 165700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20241212 | 165600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 153 | 20241212 | 165500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20241212 | 165400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20241212 | 165300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20241212 | 165200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20241212 | 165100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20241212 | 165000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20241212 | 164900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20241212 | 164800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20241212 | 164700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20241212 | 164600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20241212 | 164500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20241212 | 164400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20241212 | 164300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20241212 | 164200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20241212 | 164100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20241212 | 164000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20241212 | 163900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20241212 | 163800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20241212 | 163700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20241212 | 163600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20241212 | 163500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20241212 | 163400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20241212 | 163300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20241212 | 163200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20241212 | 163100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20241212 | 163000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20241212 | 162900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20241212 | 162800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20241212 | 162700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20241212 | 162600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 183 | 20241212 | 162500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20241212 | 162400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20241212 | 162300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20241212 | 162200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20241212 | 162100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20241212 | 162000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20241212 | 161900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20241212 | 161800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20241212 | 161700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20241212 | 161600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20241212 | 161500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20241212 | 161400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20241212 | 161300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20241212 | 161200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20241212 | 161100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20241212 | 161000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20241212 | 160900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20241212 | 160800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20241212 | 160700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20241212 | 160600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20241212 | 160500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20241212 | 160400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20241212 | 160300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20241212 | 160200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20241212 | 160100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20241212 | 160000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20241212 | 155900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20241212 | 155800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20241212 | 155700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20241212 | 155600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 213 | 20241212 | 155500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20241212 | 155400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20241212 | 155300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20241212 | 155200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20241212 | 155100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20241212 | 155000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20241212 | 154900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20241212 | 154800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20241212 | 154700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20241212 | 154600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20241212 | 154500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20241212 | 154400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20241212 | 154300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20241212 | 154200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20241212 | 154100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20241212 | 154000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20241212 | 153900 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20241212 | 153800 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20241212 | 153700 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20241212 | 153600 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20241212 | 153500 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20241212 | 153400 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20241212 | 153300 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20241212 | 153200 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20241212 | 153100 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20241212 | 153000 | 46087313600 | 26400 | 26400 | 26400 | 26400 | 40108 |
| 239 | 20241212 | 152900 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20241212 | 152800 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20241212 | 152700 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20241212 | 152600 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20241212 | 152500 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20241212 | 152400 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20241212 | 152300 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20241212 | 152200 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20241212 | 152100 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20241212 | 152000 | 45028462400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20241212 | 151900 | 45028462400 | 26500 | 26550 | 26550 | 26500 | 8340 |
| 250 | 20241212 | 151800 | 44807229700 | 26500 | 26600 | 26600 | 26500 | 7864 |
| 251 | 20241212 | 151700 | 44598460500 | 26600 | 26600 | 26650 | 26550 | 4333 |
| 252 | 20241212 | 151600 | 44483208500 | 26600 | 26600 | 26650 | 26550 | 2467 |
| 253 | 20241212 | 151500 | 44417601450 | 26600 | 26600 | 26650 | 26550 | 4402 |
| 254 | 20241212 | 151400 | 44300503500 | 26600 | 26600 | 26650 | 26550 | 4121 |
| 255 | 20241212 | 151300 | 44190800250 | 26650 | 26600 | 26650 | 26550 | 2507 |
| 256 | 20241212 | 151200 | 44124142950 | 26600 | 26650 | 26650 | 26600 | 3616 |
| 257 | 20241212 | 151100 | 44027942350 | 26650 | 26650 | 26650 | 26550 | 4847 |
| 258 | 20241212 | 151000 | 43898998900 | 26650 | 26750 | 26750 | 26550 | 15540 |
| 259 | 20241212 | 150900 | 43484911300 | 26750 | 26700 | 26750 | 26650 | 6075 |
| 260 | 20241212 | 150800 | 43322710750 | 26700 | 26700 | 26750 | 26650 | 13861 |
| 261 | 20241212 | 150700 | 42952626800 | 26700 | 26600 | 26700 | 26550 | 9028 |
| 262 | 20241212 | 150600 | 42712131300 | 26600 | 26500 | 26600 | 26450 | 8456 |
| 263 | 20241212 | 150500 | 42487700350 | 26500 | 26450 | 26500 | 26450 | 3596 |
| 264 | 20241212 | 150400 | 42392582650 | 26450 | 26500 | 26500 | 26400 | 2366 |
| 265 | 20241212 | 150300 | 42330010650 | 26500 | 26500 | 26550 | 26450 | 2896 |
| 266 | 20241212 | 150200 | 42253244500 | 26550 | 26500 | 26550 | 26500 | 3576 |
| 267 | 20241212 | 150100 | 42158402300 | 26550 | 26500 | 26600 | 26500 | 5360 |
| 268 | 20241212 | 150000 | 42016113100 | 26500 | 26500 | 26550 | 26450 | 5095 |
| 269 | 20241212 | 145900 | 41881103300 | 26500 | 26450 | 26500 | 26450 | 1466 |
| 270 | 20241212 | 145800 | 41842310800 | 26450 | 26500 | 26500 | 26450 | 1760 |
| 271 | 20241212 | 145700 | 41795697650 | 26500 | 26450 | 26550 | 26400 | 4935 |
| 272 | 20241212 | 145600 | 41664994800 | 26450 | 26450 | 26450 | 26400 | 2888 |
| 273 | 20241212 | 145500 | 41588607950 | 26450 | 26400 | 26450 | 26350 | 4469 |
| 274 | 20241212 | 145400 | 41470554700 | 26400 | 26300 | 26400 | 26300 | 3926 |
| 275 | 20241212 | 145300 | 41367225400 | 26250 | 26250 | 26300 | 26200 | 1747 |
| 276 | 20241212 | 145200 | 41321360950 | 26250 | 26150 | 26250 | 26150 | 5546 |
| 277 | 20241212 | 145100 | 41176090850 | 26150 | 26150 | 26200 | 26150 | 6212 |
| 278 | 20241212 | 145000 | 41013601550 | 26150 | 26200 | 26200 | 26150 | 1187 |
| 279 | 20241212 | 144900 | 40982549450 | 26150 | 26200 | 26250 | 26150 | 1138 |
| 280 | 20241212 | 144800 | 40952742150 | 26200 | 26200 | 26200 | 26150 | 1966 |
| 281 | 20241212 | 144700 | 40901251050 | 26200 | 26200 | 26250 | 26150 | 2651 |
| 282 | 20241212 | 144600 | 40831802950 | 26200 | 26300 | 26300 | 26200 | 734 |
| 283 | 20241212 | 144500 | 40812531850 | 26300 | 26250 | 26300 | 26200 | 518 |
| 284 | 20241212 | 144400 | 40798932350 | 26200 | 26200 | 26250 | 26200 | 417 |
| 285 | 20241212 | 144300 | 40788006900 | 26200 | 26200 | 26250 | 26200 | 1149 |
| 286 | 20241212 | 144200 | 40757861950 | 26200 | 26200 | 26250 | 26200 | 659 |
| 287 | 20241212 | 144100 | 40740595150 | 26200 | 26200 | 26250 | 26200 | 566 |
| 288 | 20241212 | 144000 | 40725765400 | 26200 | 26200 | 26250 | 26150 | 1250 |
| 289 | 20241212 | 143900 | 40693015600 | 26200 | 26250 | 26250 | 26200 | 944 |
| 290 | 20241212 | 143800 | 40668241700 | 26250 | 26150 | 26250 | 26100 | 2938 |
| 291 | 20241212 | 143700 | 40591412050 | 26150 | 26200 | 26250 | 26100 | 4684 |
| 292 | 20241212 | 143600 | 40468938950 | 26200 | 26200 | 26250 | 26200 | 4116 |
| 293 | 20241212 | 143500 | 40361099150 | 26250 | 26250 | 26250 | 26200 | 1067 |
| 294 | 20241212 | 143400 | 40333129100 | 26250 | 26250 | 26300 | 26200 | 1835 |
| 295 | 20241212 | 143300 | 40284982550 | 26250 | 26250 | 26300 | 26200 | 1026 |
| 296 | 20241212 | 143200 | 40258050750 | 26200 | 26300 | 26300 | 26200 | 1978 |
| 297 | 20241212 | 143100 | 40206138550 | 26300 | 26300 | 26300 | 26250 | 774 |
| 298 | 20241212 | 143000 | 40185783950 | 26300 | 26250 | 26300 | 26250 | 401 |
| 299 | 20241212 | 142900 | 40175253900 | 26250 | 26350 | 26350 | 26250 | 2057 |
| 300 | 20241212 | 142800 | 40121156900 | 26350 | 26300 | 26350 | 26250 | 647 |
| 301 | 20241212 | 142700 | 40104140700 | 26300 | 26300 | 26300 | 26250 | 1856 |
| 302 | 20241212 | 142600 | 40055412700 | 26300 | 26300 | 26350 | 26250 | 1810 |
| 303 | 20241212 | 142500 | 40007836600 | 26300 | 26300 | 26350 | 26300 | 216 |
| 304 | 20241212 | 142400 | 40002155150 | 26300 | 26350 | 26350 | 26300 | 187 |
| 305 | 20241212 | 142300 | 39997235800 | 26350 | 26350 | 26400 | 26300 | 2118 |
| 306 | 20241212 | 142200 | 39941438550 | 26350 | 26300 | 26350 | 26300 | 327 |
| 307 | 20241212 | 142100 | 39932826500 | 26300 | 26300 | 26350 | 26300 | 363 |
| 308 | 20241212 | 142000 | 39923278750 | 26300 | 26300 | 26350 | 26250 | 1227 |
| 309 | 20241212 | 141900 | 39891011450 | 26300 | 26250 | 26300 | 26250 | 844 |
| 310 | 20241212 | 141800 | 39868814750 | 26300 | 26250 | 26300 | 26200 | 2585 |
| 311 | 20241212 | 141700 | 39800970900 | 26250 | 26350 | 26350 | 26250 | 3641 |
| 312 | 20241212 | 141600 | 39705229050 | 26350 | 26300 | 26400 | 26300 | 609 |
| 313 | 20241212 | 141500 | 39689184850 | 26300 | 26400 | 26450 | 26300 | 7331 |
| 314 | 20241212 | 141400 | 39495914250 | 26450 | 26450 | 26450 | 26400 | 801 |
| 315 | 20241212 | 141300 | 39474734050 | 26450 | 26400 | 26450 | 26400 | 971 |
| 316 | 20241212 | 141200 | 39449074250 | 26400 | 26450 | 26450 | 26400 | 761 |
| 317 | 20241212 | 141100 | 39428954350 | 26400 | 26400 | 26450 | 26400 | 484 |
| 318 | 20241212 | 141000 | 39416168100 | 26400 | 26400 | 26450 | 26350 | 3067 |
| 319 | 20241212 | 140900 | 39335275500 | 26400 | 26350 | 26400 | 26350 | 2404 |
| 320 | 20241212 | 140800 | 39271830800 | 26350 | 26400 | 26450 | 26350 | 3550 |
| 321 | 20241212 | 140700 | 39178149750 | 26400 | 26400 | 26450 | 26400 | 1333 |
| 322 | 20241212 | 140600 | 39142954650 | 26400 | 26450 | 26500 | 26400 | 437 |
| 323 | 20241212 | 140500 | 39131412150 | 26450 | 26450 | 26450 | 26400 | 698 |
| 324 | 20241212 | 140400 | 39112950550 | 26450 | 26500 | 26500 | 26450 | 2743 |
| 325 | 20241212 | 140300 | 39040392150 | 26500 | 26450 | 26500 | 26450 | 581 |
| 326 | 20241212 | 140200 | 39024996550 | 26450 | 26450 | 26500 | 26450 | 748 |
| 327 | 20241212 | 140100 | 39005198000 | 26500 | 26500 | 26500 | 26450 | 466 |
| 328 | 20241212 | 140000 | 38992849100 | 26500 | 26500 | 26500 | 26450 | 593 |
| 329 | 20241212 | 135900 | 38977153050 | 26500 | 26450 | 26500 | 26450 | 417 |
| 330 | 20241212 | 135800 | 38966110200 | 26450 | 26500 | 26500 | 26450 | 155 |
| 331 | 20241212 | 135700 | 38962006650 | 26500 | 26500 | 26500 | 26450 | 1189 |
| 332 | 20241212 | 135600 | 38930507750 | 26500 | 26500 | 26500 | 26450 | 2883 |
| 333 | 20241212 | 135500 | 38854125300 | 26500 | 26500 | 26550 | 26500 | 2589 |
| 334 | 20241212 | 135400 | 38785511400 | 26550 | 26600 | 26600 | 26500 | 632 |
| 335 | 20241212 | 135300 | 38768729950 | 26600 | 26500 | 26600 | 26500 | 10315 |
| 336 | 20241212 | 135200 | 38494793150 | 26500 | 26400 | 26500 | 26350 | 5192 |
| 337 | 20241212 | 135100 | 38357605550 | 26350 | 26400 | 26400 | 26350 | 3602 |
| 338 | 20241212 | 135000 | 38262535800 | 26450 | 26450 | 26450 | 26400 | 773 |
| 339 | 20241212 | 134900 | 38242099400 | 26450 | 26450 | 26450 | 26400 | 545 |
| 340 | 20241212 | 134800 | 38227699550 | 26400 | 26500 | 26500 | 26400 | 1821 |
| 341 | 20241212 | 134700 | 38179529650 | 26500 | 26550 | 26550 | 26500 | 3056 |
| 342 | 20241212 | 134600 | 38098521400 | 26550 | 26550 | 26600 | 26500 | 1524 |
| 343 | 20241212 | 134500 | 38058063400 | 26550 | 26550 | 26600 | 26500 | 2951 |
| 344 | 20241212 | 134400 | 37979713700 | 26550 | 26550 | 26550 | 26500 | 2576 |
| 345 | 20241212 | 134300 | 37911321400 | 26500 | 26550 | 26550 | 26500 | 1042 |
| 346 | 20241212 | 134200 | 37883658800 | 26550 | 26500 | 26550 | 26450 | 2585 |
| 347 | 20241212 | 134100 | 37815155000 | 26500 | 26500 | 26550 | 26450 | 4942 |
| 348 | 20241212 | 134000 | 37684200200 | 26500 | 26450 | 26500 | 26450 | 590 |
| 349 | 20241212 | 133900 | 37668577550 | 26450 | 26450 | 26450 | 26400 | 912 |
| 350 | 20241212 | 133800 | 37644455450 | 26450 | 26450 | 26450 | 26400 | 599 |
| 351 | 20241212 | 133700 | 37628613800 | 26450 | 26450 | 26450 | 26400 | 581 |
| 352 | 20241212 | 133600 | 37613254250 | 26450 | 26400 | 26450 | 26400 | 115 |
| 353 | 20241212 | 133500 | 37610213200 | 26400 | 26450 | 26450 | 26350 | 1844 |
| 354 | 20241212 | 133400 | 37561519900 | 26400 | 26450 | 26450 | 26400 | 1813 |
| 355 | 20241212 | 133300 | 37513624350 | 26450 | 26450 | 26500 | 26400 | 929 |
| 356 | 20241212 | 133200 | 37489059150 | 26450 | 26450 | 26450 | 26400 | 610 |
| 357 | 20241212 | 133100 | 37472926000 | 26450 | 26450 | 26450 | 26450 | 510 |
| 358 | 20241212 | 133000 | 37459436500 | 26400 | 26400 | 26450 | 26400 | 460 |
| 359 | 20241212 | 132900 | 37447291800 | 26350 | 26400 | 26400 | 26350 | 3550 |
| 360 | 20241212 | 132800 | 37353580900 | 26450 | 26450 | 26450 | 26400 | 276 |
| 361 | 20241212 | 132700 | 37346282550 | 26450 | 26450 | 26450 | 26400 | 937 |
| 362 | 20241212 | 132600 | 37321508950 | 26450 | 26450 | 26500 | 26400 | 1369 |
| 363 | 20241212 | 132500 | 37285306400 | 26450 | 26450 | 26500 | 26400 | 1793 |
| 364 | 20241212 | 132400 | 37237884550 | 26450 | 26500 | 26500 | 26450 | 1298 |
| 365 | 20241212 | 132300 | 37203547700 | 26400 | 26500 | 26550 | 26400 | 8621 |
| 366 | 20241212 | 132200 | 36975252050 | 26500 | 26500 | 26500 | 26400 | 4922 |
| 367 | 20241212 | 132100 | 36844874450 | 26500 | 26450 | 26500 | 26400 | 4014 |
| 368 | 20241212 | 132000 | 36738721000 | 26450 | 26400 | 26450 | 26350 | 2871 |
| 369 | 20241212 | 131900 | 36662918950 | 26400 | 26350 | 26400 | 26350 | 1316 |
| 370 | 20241212 | 131800 | 36628239950 | 26350 | 26350 | 26400 | 26350 | 213 |
| 371 | 20241212 | 131700 | 36622618900 | 26350 | 26400 | 26400 | 26350 | 790 |
| 372 | 20241212 | 131600 | 36601766100 | 26400 | 26400 | 26400 | 26350 | 1875 |
| 373 | 20241212 | 131500 | 36552349250 | 26400 | 26400 | 26400 | 26350 | 494 |
| 374 | 20241212 | 131400 | 36539317400 | 26350 | 26400 | 26400 | 26350 | 1117 |
| 375 | 20241212 | 131300 | 36509845300 | 26400 | 26400 | 26400 | 26350 | 1039 |
| 376 | 20241212 | 131200 | 36482427450 | 26350 | 26350 | 26350 | 26300 | 1572 |
| 377 | 20241212 | 131100 | 36441006400 | 26300 | 26200 | 26300 | 26200 | 1951 |
| 378 | 20241212 | 131000 | 36389768700 | 26250 | 26200 | 26250 | 26200 | 562 |
| 379 | 20241212 | 130900 | 36375041700 | 26200 | 26250 | 26250 | 26200 | 257 |
| 380 | 20241212 | 130800 | 36368306050 | 26250 | 26300 | 26300 | 26250 | 174 |
| 381 | 20241212 | 130700 | 36363738450 | 26300 | 26250 | 26300 | 26200 | 485 |
| 382 | 20241212 | 130600 | 36351007800 | 26250 | 26250 | 26250 | 26200 | 301 |
| 383 | 20241212 | 130500 | 36343116750 | 26250 | 26250 | 26250 | 26250 | 447 |
| 384 | 20241212 | 130400 | 36331383000 | 26250 | 26250 | 26300 | 26250 | 389 |
| 385 | 20241212 | 130300 | 36321169900 | 26250 | 26200 | 26300 | 26200 | 722 |
| 386 | 20241212 | 130200 | 36302217100 | 26200 | 26300 | 26300 | 26200 | 4780 |
| 387 | 20241212 | 130100 | 36176725000 | 26300 | 26250 | 26300 | 26250 | 548 |
| 388 | 20241212 | 130000 | 36162326200 | 26300 | 26200 | 26300 | 26200 | 498 |
| 389 | 20241212 | 125900 | 36149254750 | 26250 | 26250 | 26250 | 26250 | 336 |
| 390 | 20241212 | 125800 | 36140434750 | 26250 | 26250 | 26300 | 26250 | 1602 |
| 391 | 20241212 | 125700 | 36098376950 | 26300 | 26300 | 26350 | 26300 | 1130 |
| 392 | 20241212 | 125600 | 36068657650 | 26300 | 26350 | 26350 | 26300 | 710 |
| 393 | 20241212 | 125500 | 36049984300 | 26350 | 26350 | 26400 | 26300 | 2698 |
| 394 | 20241212 | 125400 | 35978898350 | 26350 | 26350 | 26400 | 26350 | 1370 |
| 395 | 20241212 | 125300 | 35942794700 | 26400 | 26350 | 26400 | 26350 | 1094 |
| 396 | 20241212 | 125200 | 35913964000 | 26400 | 26350 | 26400 | 26350 | 1816 |
| 397 | 20241212 | 125100 | 35866098800 | 26400 | 26400 | 26450 | 26350 | 4667 |
| 398 | 20241212 | 125000 | 35742885850 | 26400 | 26400 | 26400 | 26350 | 722 |
| 399 | 20241212 | 124900 | 35723851700 | 26400 | 26400 | 26400 | 26350 | 835 |
| 400 | 20241212 | 124800 | 35701815350 | 26350 | 26350 | 26400 | 26350 | 659 |
| 401 | 20241212 | 124700 | 35684423550 | 26400 | 26400 | 26400 | 26350 | 1038 |
| 402 | 20241212 | 124600 | 35657050400 | 26350 | 26250 | 26350 | 26250 | 1451 |
| 403 | 20241212 | 124500 | 35618822650 | 26250 | 26250 | 26350 | 26250 | 1321 |
| 404 | 20241212 | 124400 | 35584102500 | 26300 | 26250 | 26300 | 26250 | 580 |
| 405 | 20241212 | 124300 | 35568876650 | 26250 | 26300 | 26300 | 26250 | 314 |
| 406 | 20241212 | 124200 | 35560626200 | 26300 | 26250 | 26300 | 26250 | 265 |
| 407 | 20241212 | 124100 | 35553665400 | 26250 | 26250 | 26250 | 26200 | 494 |
| 408 | 20241212 | 124000 | 35540713000 | 26250 | 26300 | 26350 | 26200 | 2230 |
| 409 | 20241212 | 123900 | 35482111600 | 26350 | 26300 | 26350 | 26300 | 1339 |
| 410 | 20241212 | 123800 | 35446888150 | 26300 | 26350 | 26400 | 26300 | 3246 |
| 411 | 20241212 | 123700 | 35361444650 | 26350 | 26400 | 26450 | 26350 | 3688 |
| 412 | 20241212 | 123600 | 35264095200 | 26400 | 26350 | 26450 | 26350 | 7246 |
| 413 | 20241212 | 123500 | 35072808150 | 26350 | 26300 | 26350 | 26250 | 6356 |
| 414 | 20241212 | 123400 | 34905499400 | 26300 | 26300 | 26350 | 26250 | 2609 |
| 415 | 20241212 | 123300 | 34836881600 | 26300 | 26200 | 26300 | 26200 | 3569 |
| 416 | 20241212 | 123200 | 34743178000 | 26200 | 26100 | 26250 | 26100 | 3276 |
| 417 | 20241212 | 123100 | 34657396450 | 26100 | 26050 | 26100 | 26050 | 2815 |
| 418 | 20241212 | 123000 | 34583975350 | 26050 | 26050 | 26100 | 26050 | 739 |
| 419 | 20241212 | 122900 | 34564723550 | 26050 | 26050 | 26100 | 26050 | 170 |
| 420 | 20241212 | 122800 | 34560292300 | 26050 | 26050 | 26100 | 26050 | 650 |
| 421 | 20241212 | 122700 | 34543345300 | 26050 | 26050 | 26050 | 26000 | 589 |
| 422 | 20241212 | 122600 | 34528009900 | 26050 | 26050 | 26050 | 26000 | 208 |
| 423 | 20241212 | 122500 | 34522597050 | 26000 | 26050 | 26050 | 26000 | 1413 |
| 424 | 20241212 | 122400 | 34485792000 | 26050 | 26100 | 26150 | 26050 | 692 |
| 425 | 20241212 | 122300 | 34467733450 | 26100 | 26100 | 26100 | 26050 | 975 |
| 426 | 20241212 | 122200 | 34442286050 | 26100 | 26100 | 26150 | 26050 | 1700 |
| 427 | 20241212 | 122100 | 34397906100 | 26100 | 26100 | 26100 | 26050 | 823 |
| 428 | 20241212 | 122000 | 34376437050 | 26050 | 26000 | 26100 | 26000 | 1566 |
| 429 | 20241212 | 121900 | 34335610700 | 26050 | 26050 | 26050 | 26000 | 1487 |
| 430 | 20241212 | 121800 | 34296874550 | 26050 | 26000 | 26050 | 25950 | 492 |
| 431 | 20241212 | 121700 | 34284082300 | 26000 | 25950 | 26050 | 25950 | 514 |
| 432 | 20241212 | 121600 | 34270723650 | 25950 | 26000 | 26050 | 25950 | 482 |
| 433 | 20241212 | 121500 | 34258212150 | 25950 | 25950 | 26000 | 25950 | 3365 |
| 434 | 20241212 | 121400 | 34170835300 | 25950 | 26000 | 26000 | 25950 | 2257 |
| 435 | 20241212 | 121300 | 34112253550 | 25950 | 26050 | 26050 | 25950 | 2194 |
| 436 | 20241212 | 121200 | 34055218100 | 26050 | 26050 | 26050 | 26000 | 1655 |
| 437 | 20241212 | 121100 | 34012186000 | 26000 | 26000 | 26050 | 25950 | 1352 |
| 438 | 20241212 | 121000 | 33977035550 | 25950 | 25950 | 26000 | 25950 | 1647 |
| 439 | 20241212 | 120900 | 33934251950 | 26000 | 26050 | 26050 | 26000 | 2593 |
| 440 | 20241212 | 120800 | 33866828900 | 26050 | 26000 | 26050 | 26000 | 413 |
| 441 | 20241212 | 120700 | 33856084600 | 26000 | 26000 | 26050 | 26000 | 1111 |
| 442 | 20241212 | 120600 | 33827179300 | 26050 | 26050 | 26100 | 26000 | 826 |
| 443 | 20241212 | 120500 | 33805654550 | 26050 | 25950 | 26050 | 25900 | 2048 |
| 444 | 20241212 | 120400 | 33752511650 | 26000 | 26050 | 26050 | 25950 | 6663 |
| 445 | 20241212 | 120300 | 33579347650 | 26050 | 26050 | 26100 | 26050 | 1196 |
| 446 | 20241212 | 120200 | 33548167600 | 26050 | 26050 | 26100 | 26000 | 1656 |
| 447 | 20241212 | 120100 | 33505056400 | 26050 | 26050 | 26100 | 26000 | 487 |
| 448 | 20241212 | 120000 | 33492363000 | 26050 | 26050 | 26100 | 26050 | 2212 |
| 449 | 20241212 | 115900 | 33434734050 | 26050 | 26000 | 26100 | 26000 | 674 |
| 450 | 20241212 | 115800 | 33417166950 | 26000 | 26050 | 26100 | 26000 | 2468 |
| 451 | 20241212 | 115700 | 33352936250 | 26050 | 26050 | 26100 | 26050 | 1365 |
| 452 | 20241212 | 115600 | 33317338100 | 26100 | 26050 | 26100 | 25950 | 12103 |
| 453 | 20241212 | 115500 | 33002807650 | 26000 | 26100 | 26100 | 26000 | 22842 |
| 454 | 20241212 | 115400 | 32408276050 | 26100 | 26100 | 26150 | 26100 | 763 |
| 455 | 20241212 | 115300 | 32388348450 | 26100 | 26050 | 26150 | 26050 | 2580 |
| 456 | 20241212 | 115200 | 32321037250 | 26050 | 26150 | 26150 | 26050 | 4517 |
| 457 | 20241212 | 115100 | 32203172000 | 26150 | 26100 | 26150 | 26100 | 1483 |
| 458 | 20241212 | 115000 | 32164450100 | 26150 | 26100 | 26150 | 26100 | 2526 |
| 459 | 20241212 | 114900 | 32098515150 | 26100 | 26150 | 26200 | 26100 | 2768 |
| 460 | 20241212 | 114800 | 32026141150 | 26200 | 26150 | 26200 | 26150 | 588 |
| 461 | 20241212 | 114700 | 32010759050 | 26200 | 26150 | 26200 | 26150 | 916 |
| 462 | 20241212 | 114600 | 31986777800 | 26200 | 26150 | 26200 | 26150 | 302 |
| 463 | 20241212 | 114500 | 31978875550 | 26200 | 26250 | 26250 | 26150 | 1717 |
| 464 | 20241212 | 114400 | 31933941150 | 26250 | 26200 | 26250 | 26150 | 478 |
| 465 | 20241212 | 114300 | 31921420450 | 26200 | 26150 | 26250 | 26150 | 628 |
| 466 | 20241212 | 114200 | 31904967050 | 26200 | 26200 | 26250 | 26200 | 383 |
| 467 | 20241212 | 114100 | 31894920750 | 26200 | 26100 | 26250 | 26100 | 819 |
| 468 | 20241212 | 114000 | 31873479300 | 26100 | 26150 | 26200 | 26100 | 4248 |
| 469 | 20241212 | 113900 | 31762587450 | 26200 | 26150 | 26200 | 26150 | 2199 |
| 470 | 20241212 | 113800 | 31705069700 | 26150 | 26200 | 26200 | 26150 | 294 |
| 471 | 20241212 | 113700 | 31697379450 | 26200 | 26150 | 26250 | 26150 | 842 |
| 472 | 20241212 | 113600 | 31675325000 | 26200 | 26150 | 26250 | 26150 | 787 |
| 473 | 20241212 | 113500 | 31654718950 | 26150 | 26200 | 26200 | 26150 | 8492 |
| 474 | 20241212 | 113400 | 31432369750 | 26250 | 26300 | 26300 | 26200 | 988 |
| 475 | 20241212 | 113300 | 31406442850 | 26300 | 26250 | 26300 | 26250 | 668 |
| 476 | 20241212 | 113200 | 31388904500 | 26250 | 26250 | 26300 | 26250 | 680 |
| 477 | 20241212 | 113100 | 31371050000 | 26250 | 26300 | 26300 | 26250 | 854 |
| 478 | 20241212 | 113000 | 31348629750 | 26250 | 26250 | 26300 | 26200 | 2029 |
| 479 | 20241212 | 112900 | 31295388350 | 26250 | 26300 | 26300 | 26250 | 692 |
| 480 | 20241212 | 112800 | 31277222600 | 26250 | 26300 | 26300 | 26250 | 225 |
| 481 | 20241212 | 112700 | 31271312750 | 26300 | 26300 | 26350 | 26250 | 1049 |
| 482 | 20241212 | 112600 | 31243747550 | 26300 | 26250 | 26300 | 26250 | 488 |
| 483 | 20241212 | 112500 | 31230923450 | 26300 | 26300 | 26350 | 26300 | 1421 |
| 484 | 20241212 | 112400 | 31193551100 | 26300 | 26400 | 26400 | 26300 | 2190 |
| 485 | 20241212 | 112300 | 31135857750 | 26400 | 26450 | 26500 | 26400 | 3613 |
| 486 | 20241212 | 112200 | 31040397450 | 26450 | 26400 | 26500 | 26400 | 3029 |
| 487 | 20241212 | 112100 | 30960289350 | 26400 | 26350 | 26400 | 26300 | 2711 |
| 488 | 20241212 | 112000 | 30888728900 | 26350 | 26300 | 26350 | 26300 | 2358 |
| 489 | 20241212 | 111900 | 30826614050 | 26350 | 26300 | 26350 | 26250 | 355 |
| 490 | 20241212 | 111800 | 30817272100 | 26300 | 26300 | 26350 | 26250 | 1065 |
| 491 | 20241212 | 111700 | 30789262950 | 26300 | 26350 | 26350 | 26300 | 670 |
| 492 | 20241212 | 111600 | 30771628550 | 26300 | 26300 | 26350 | 26300 | 558 |
| 493 | 20241212 | 111500 | 30756952800 | 26350 | 26300 | 26350 | 26250 | 3368 |
| 494 | 20241212 | 111400 | 30668458900 | 26300 | 26300 | 26350 | 26300 | 2505 |
| 495 | 20241212 | 111300 | 30602525800 | 26300 | 26250 | 26300 | 26250 | 554 |
| 496 | 20241212 | 111200 | 30587980300 | 26250 | 26300 | 26350 | 26200 | 3614 |
| 497 | 20241212 | 111100 | 30493139400 | 26300 | 26300 | 26300 | 26250 | 1897 |
| 498 | 20241212 | 111000 | 30443279350 | 26300 | 26300 | 26350 | 26250 | 1044 |
| 499 | 20241212 | 110900 | 30415822400 | 26350 | 26250 | 26350 | 26200 | 3125 |
| 500 | 20241212 | 110800 | 30333818900 | 26250 | 26350 | 26400 | 26250 | 5884 |
| 501 | 20241212 | 110700 | 30179014950 | 26400 | 26400 | 26400 | 26350 | 2446 |
| 502 | 20241212 | 110600 | 30114525350 | 26400 | 26350 | 26450 | 26350 | 13366 |
| 503 | 20241212 | 110500 | 29762035900 | 26350 | 26300 | 26350 | 26250 | 1693 |
| 504 | 20241212 | 110400 | 29717504050 | 26300 | 26300 | 26300 | 26250 | 1715 |
| 505 | 20241212 | 110300 | 29672403900 | 26300 | 26300 | 26300 | 26250 | 2190 |
| 506 | 20241212 | 110200 | 29614859800 | 26300 | 26300 | 26350 | 26250 | 1744 |
| 507 | 20241212 | 110100 | 29569046150 | 26300 | 26250 | 26300 | 26250 | 909 |
| 508 | 20241212 | 110000 | 29545146850 | 26300 | 26250 | 26300 | 26200 | 2893 |
| 509 | 20241212 | 105900 | 29469154050 | 26250 | 26250 | 26300 | 26200 | 2031 |
| 510 | 20241212 | 105800 | 29415825450 | 26250 | 26150 | 26250 | 26100 | 3498 |
| 511 | 20241212 | 105700 | 29324228850 | 26150 | 26150 | 26200 | 26050 | 6973 |
| 512 | 20241212 | 105600 | 29142105750 | 26100 | 26250 | 26250 | 26100 | 9866 |
| 513 | 20241212 | 105500 | 28884240450 | 26250 | 26200 | 26250 | 26200 | 3542 |
| 514 | 20241212 | 105400 | 28791413050 | 26250 | 26200 | 26300 | 26100 | 22886 |
| 515 | 20241212 | 105300 | 28192588100 | 26200 | 26300 | 26300 | 26200 | 16018 |
| 516 | 20241212 | 105200 | 27772421400 | 26250 | 26350 | 26350 | 26250 | 3786 |
| 517 | 20241212 | 105100 | 27672842000 | 26350 | 26350 | 26400 | 26250 | 12412 |
| 518 | 20241212 | 105000 | 27346403100 | 26350 | 26400 | 26400 | 26350 | 2506 |
| 519 | 20241212 | 104900 | 27280365300 | 26400 | 26400 | 26450 | 26350 | 641 |
| 520 | 20241212 | 104800 | 27263442850 | 26400 | 26400 | 26450 | 26400 | 2181 |
| 521 | 20241212 | 104700 | 27205856800 | 26400 | 26450 | 26450 | 26400 | 911 |
| 522 | 20241212 | 104600 | 27181788850 | 26450 | 26450 | 26450 | 26400 | 595 |
| 523 | 20241212 | 104500 | 27166067050 | 26450 | 26450 | 26500 | 26400 | 7897 |
| 524 | 20241212 | 104400 | 26956959400 | 26450 | 26450 | 26500 | 26400 | 2340 |
| 525 | 20241212 | 104300 | 26895072500 | 26450 | 26500 | 26500 | 26450 | 2740 |
| 526 | 20241212 | 104200 | 26822583850 | 26450 | 26450 | 26550 | 26450 | 1235 |
| 527 | 20241212 | 104100 | 26789867050 | 26500 | 26450 | 26500 | 26450 | 1397 |
| 528 | 20241212 | 104000 | 26752866350 | 26450 | 26500 | 26500 | 26400 | 1260 |
| 529 | 20241212 | 103900 | 26719574650 | 26500 | 26450 | 26550 | 26400 | 2224 |
| 530 | 20241212 | 103800 | 26660717800 | 26450 | 26350 | 26500 | 26350 | 1569 |
| 531 | 20241212 | 103700 | 26619198000 | 26300 | 26450 | 26500 | 26300 | 10359 |
| 532 | 20241212 | 103600 | 26346075500 | 26450 | 26450 | 26500 | 26450 | 3036 |
| 533 | 20241212 | 103500 | 26265759400 | 26450 | 26450 | 26500 | 26450 | 1788 |
| 534 | 20241212 | 103400 | 26218458850 | 26450 | 26500 | 26500 | 26450 | 843 |
| 535 | 20241212 | 103300 | 26196155350 | 26500 | 26500 | 26500 | 26400 | 3267 |
| 536 | 20241212 | 103200 | 26109795500 | 26500 | 26450 | 26550 | 26450 | 696 |
| 537 | 20241212 | 103100 | 26091352800 | 26500 | 26600 | 26600 | 26500 | 3513 |
| 538 | 20241212 | 103000 | 25998160250 | 26600 | 26600 | 26650 | 26550 | 1748 |
| 539 | 20241212 | 102900 | 25951683950 | 26650 | 26500 | 26650 | 26500 | 2246 |
| 540 | 20241212 | 102800 | 25892030950 | 26500 | 26550 | 26600 | 26500 | 1673 |
| 541 | 20241212 | 102700 | 25847619350 | 26550 | 26550 | 26600 | 26550 | 1053 |
| 542 | 20241212 | 102600 | 25819656850 | 26550 | 26600 | 26600 | 26550 | 1935 |
| 543 | 20241212 | 102500 | 25768278350 | 26600 | 26600 | 26650 | 26600 | 3769 |
| 544 | 20241212 | 102400 | 25667960950 | 26650 | 26550 | 26650 | 26550 | 2792 |
| 545 | 20241212 | 102300 | 25593719850 | 26550 | 26550 | 26550 | 26500 | 949 |
| 546 | 20241212 | 102200 | 25568551950 | 26500 | 26550 | 26600 | 26500 | 666 |
| 547 | 20241212 | 102100 | 25550875400 | 26550 | 26550 | 26600 | 26500 | 3017 |
| 548 | 20241212 | 102000 | 25470852100 | 26550 | 26550 | 26550 | 26500 | 1010 |
| 549 | 20241212 | 101900 | 25444074800 | 26550 | 26600 | 26600 | 26550 | 2023 |
| 550 | 20241212 | 101800 | 25390358950 | 26550 | 26600 | 26650 | 26550 | 2474 |
| 551 | 20241212 | 101700 | 25324570600 | 26650 | 26600 | 26700 | 26550 | 5505 |
| 552 | 20241212 | 101600 | 25177875100 | 26600 | 26600 | 26650 | 26550 | 3717 |
| 553 | 20241212 | 101500 | 25078940900 | 26600 | 26550 | 26650 | 26500 | 6672 |
| 554 | 20241212 | 101400 | 24901615150 | 26550 | 26450 | 26550 | 26400 | 2594 |
| 555 | 20241212 | 101300 | 24832952250 | 26450 | 26350 | 26450 | 26300 | 4191 |
| 556 | 20241212 | 101200 | 24722548300 | 26350 | 26350 | 26450 | 26300 | 2612 |
| 557 | 20241212 | 101100 | 24653724450 | 26450 | 26300 | 26450 | 26250 | 5053 |
| 558 | 20241212 | 101000 | 24520837950 | 26350 | 26550 | 26550 | 26300 | 16626 |
| 559 | 20241212 | 100900 | 24081444200 | 26500 | 26550 | 26550 | 26500 | 915 |
| 560 | 20241212 | 100800 | 24057160400 | 26550 | 26500 | 26550 | 26450 | 2222 |
| 561 | 20241212 | 100700 | 23998285600 | 26500 | 26500 | 26550 | 26500 | 1893 |
| 562 | 20241212 | 100600 | 23948106750 | 26550 | 26450 | 26600 | 26450 | 1592 |
| 563 | 20241212 | 100500 | 23905886350 | 26500 | 26600 | 26600 | 26450 | 4812 |
| 564 | 20241212 | 100400 | 23778266900 | 26550 | 26600 | 26600 | 26500 | 2731 |
| 565 | 20241212 | 100300 | 23705752650 | 26600 | 26600 | 26700 | 26550 | 13481 |
| 566 | 20241212 | 100200 | 23346908850 | 26650 | 26550 | 26650 | 26550 | 7691 |
| 567 | 20241212 | 100100 | 23142142750 | 26550 | 26500 | 26600 | 26400 | 5949 |
| 568 | 20241212 | 100000 | 22984406550 | 26550 | 26450 | 26550 | 26450 | 2930 |
| 569 | 20241212 | 095900 | 22906836350 | 26450 | 26450 | 26500 | 26400 | 5233 |
| 570 | 20241212 | 095800 | 22768498150 | 26500 | 26500 | 26550 | 26350 | 5305 |
| 571 | 20241212 | 095700 | 22628153050 | 26450 | 26450 | 26500 | 26450 | 2912 |
| 572 | 20241212 | 095600 | 22551086900 | 26450 | 26500 | 26500 | 26400 | 1788 |
| 573 | 20241212 | 095500 | 22503809450 | 26500 | 26500 | 26550 | 26400 | 5667 |
| 574 | 20241212 | 095400 | 22353690200 | 26450 | 26350 | 26500 | 26350 | 4292 |
| 575 | 20241212 | 095300 | 22240264000 | 26400 | 26300 | 26450 | 26250 | 9174 |
| 576 | 20241212 | 095200 | 21998829350 | 26300 | 26400 | 26500 | 26200 | 26743 |
| 577 | 20241212 | 095100 | 21295458750 | 26400 | 26500 | 26550 | 26400 | 6762 |
| 578 | 20241212 | 095000 | 21116498800 | 26500 | 26550 | 26600 | 26500 | 6389 |
| 579 | 20241212 | 094900 | 20946887900 | 26500 | 26600 | 26600 | 26500 | 11292 |
| 580 | 20241212 | 094800 | 20647176150 | 26550 | 26500 | 26600 | 26450 | 4978 |
| 581 | 20241212 | 094700 | 20515033300 | 26500 | 26400 | 26600 | 26350 | 19484 |
| 582 | 20241212 | 094600 | 19999251800 | 26400 | 26550 | 26550 | 26200 | 83386 |
| 583 | 20241212 | 094500 | 17802411350 | 26500 | 26600 | 26600 | 26500 | 10044 |
| 584 | 20241212 | 094400 | 17535740400 | 26550 | 26550 | 26650 | 26550 | 12393 |
| 585 | 20241212 | 094300 | 17206429350 | 26550 | 26750 | 26750 | 26550 | 8115 |
| 586 | 20241212 | 094200 | 16990283350 | 26700 | 26800 | 26800 | 26700 | 6858 |
| 587 | 20241212 | 094100 | 16806818150 | 26750 | 26800 | 26800 | 26750 | 3914 |
| 588 | 20241212 | 094000 | 16702020400 | 26750 | 26650 | 26850 | 26600 | 8069 |
| 589 | 20241212 | 093900 | 16486335200 | 26600 | 26700 | 26750 | 26550 | 32418 |
| 590 | 20241212 | 093800 | 15623330500 | 26700 | 26800 | 26850 | 26700 | 10174 |
| 591 | 20241212 | 093700 | 15351390800 | 26800 | 26800 | 26900 | 26800 | 5443 |
| 592 | 20241212 | 093600 | 15205394600 | 26800 | 26750 | 26800 | 26700 | 8957 |
| 593 | 20241212 | 093500 | 14965714550 | 26750 | 26900 | 26900 | 26750 | 12387 |
| 594 | 20241212 | 093400 | 14633723400 | 26900 | 26850 | 27000 | 26850 | 3611 |
| 595 | 20241212 | 093300 | 14536638300 | 26850 | 27000 | 27000 | 26850 | 11865 |
| 596 | 20241212 | 093200 | 14217515500 | 27000 | 26900 | 27000 | 26900 | 1444 |
| 597 | 20241212 | 093100 | 14178602000 | 26900 | 27200 | 27200 | 26900 | 13280 |
| 598 | 20241212 | 093000 | 13819117000 | 27150 | 27050 | 27200 | 27050 | 6635 |
| 599 | 20241212 | 092900 | 13639108950 | 27100 | 27050 | 27100 | 27000 | 3674 |
| 600 | 20241212 | 092800 | 13539754650 | 27050 | 27000 | 27100 | 27000 | 4682 |
| 601 | 20241212 | 092700 | 13413167650 | 27000 | 27050 | 27100 | 27000 | 8950 |
| 602 | 20241212 | 092600 | 13171177650 | 27050 | 27100 | 27150 | 27050 | 7399 |
| 603 | 20241212 | 092500 | 12970707950 | 27100 | 27050 | 27150 | 27000 | 12362 |
| 604 | 20241212 | 092400 | 12636016000 | 27050 | 26950 | 27050 | 26850 | 7551 |
| 605 | 20241212 | 092300 | 12432480050 | 26900 | 26850 | 26950 | 26800 | 6233 |
| 606 | 20241212 | 092200 | 12265006750 | 26800 | 26900 | 26900 | 26800 | 5599 |
| 607 | 20241212 | 092100 | 12114769750 | 26850 | 26750 | 26900 | 26650 | 25753 |
| 608 | 20241212 | 092000 | 11426278200 | 26750 | 26850 | 26900 | 26750 | 18570 |
| 609 | 20241212 | 091900 | 10928344950 | 26900 | 26950 | 27000 | 26850 | 5604 |
| 610 | 20241212 | 091800 | 10777473500 | 26950 | 26900 | 27050 | 26850 | 12831 |
| 611 | 20241212 | 091700 | 10432141250 | 26900 | 26950 | 27000 | 26800 | 22690 |
| 612 | 20241212 | 091600 | 9822194950 | 26950 | 27000 | 27050 | 26950 | 7989 |
| 613 | 20241212 | 091500 | 9606668400 | 27050 | 27050 | 27100 | 27000 | 3856 |
| 614 | 20241212 | 091400 | 9502334350 | 27050 | 27100 | 27150 | 27000 | 7697 |
| 615 | 20241212 | 091300 | 9293990700 | 27100 | 27150 | 27150 | 27050 | 6955 |
| 616 | 20241212 | 091200 | 9105466350 | 27150 | 27000 | 27200 | 26950 | 13092 |
| 617 | 20241212 | 091100 | 8751327050 | 27000 | 26900 | 27100 | 26900 | 16577 |
| 618 | 20241212 | 091000 | 8303344800 | 26950 | 26900 | 26950 | 26850 | 9264 |
| 619 | 20241212 | 090900 | 8054327200 | 26850 | 26950 | 27100 | 26850 | 17263 |
| 620 | 20241212 | 090800 | 7589351850 | 26900 | 27000 | 27050 | 26850 | 18682 |
| 621 | 20241212 | 090700 | 7086058750 | 27000 | 27150 | 27250 | 27000 | 13730 |
| 622 | 20241212 | 090600 | 6713265400 | 27200 | 27000 | 27300 | 26900 | 23143 |
| 623 | 20241212 | 090500 | 6086219250 | 27000 | 27050 | 27150 | 26950 | 13780 |
| 624 | 20241212 | 090400 | 5713867700 | 27000 | 26950 | 27150 | 26850 | 18179 |
| 625 | 20241212 | 090300 | 5222773750 | 26950 | 27050 | 27150 | 26950 | 23132 |
| 626 | 20241212 | 090200 | 4597058350 | 27100 | 27100 | 27200 | 27000 | 25723 |
| 627 | 20241212 | 090100 | 3900158350 | 27000 | 27150 | 27200 | 26650 | 63234 |
| 628 | 20241212 | 090000 | 2197821950 | 27150 | 27250 | 27300 | 27100 | 60014 |