34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 192100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 3 | 20241210 | 192000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20241210 | 191900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20241210 | 191800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20241210 | 191700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20241210 | 191600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20241210 | 191500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20241210 | 191400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20241210 | 191300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20241210 | 191200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20241210 | 191100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20241210 | 191000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20241210 | 190900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20241210 | 190800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20241210 | 190700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20241210 | 190600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20241210 | 190500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20241210 | 190400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20241210 | 190300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20241210 | 190200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20241210 | 190100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20241210 | 190000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20241210 | 185900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20241210 | 185800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20241210 | 185700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20241210 | 185600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20241210 | 185500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20241210 | 185400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20241210 | 185300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20241210 | 185200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20241210 | 185100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 33 | 20241210 | 185000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20241210 | 184900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20241210 | 184800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20241210 | 184700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20241210 | 184600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20241210 | 184500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20241210 | 184400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20241210 | 184300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20241210 | 184200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20241210 | 184100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20241210 | 184000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20241210 | 183900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20241210 | 183800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20241210 | 183700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20241210 | 183600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20241210 | 183500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20241210 | 183400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20241210 | 183300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20241210 | 183200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20241210 | 183100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20241210 | 183000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20241210 | 182900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20241210 | 182800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20241210 | 182700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20241210 | 182600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20241210 | 182500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20241210 | 182400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20241210 | 182300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20241210 | 182200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20241210 | 182100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 63 | 20241210 | 182000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20241210 | 181900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20241210 | 181800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20241210 | 181700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20241210 | 181600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20241210 | 181500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20241210 | 181400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20241210 | 181300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20241210 | 181200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20241210 | 181100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20241210 | 181000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20241210 | 180900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20241210 | 180800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20241210 | 180700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20241210 | 180600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20241210 | 180500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20241210 | 180400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20241210 | 180300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20241210 | 180200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20241210 | 180100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20241210 | 180000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20241210 | 175900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20241210 | 175800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20241210 | 175700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20241210 | 175600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20241210 | 175500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20241210 | 175400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20241210 | 175300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20241210 | 175200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20241210 | 175100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 93 | 20241210 | 175000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20241210 | 174900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20241210 | 174800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20241210 | 174700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20241210 | 174600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20241210 | 174500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20241210 | 174400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20241210 | 174300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20241210 | 174200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20241210 | 174100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20241210 | 174000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20241210 | 173900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20241210 | 173800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20241210 | 173700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20241210 | 173600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20241210 | 173500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20241210 | 173400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20241210 | 173300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20241210 | 173200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20241210 | 173100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20241210 | 173000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20241210 | 172900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20241210 | 172800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20241210 | 172700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20241210 | 172600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20241210 | 172500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20241210 | 172400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20241210 | 172300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20241210 | 172200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20241210 | 172100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 123 | 20241210 | 172000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20241210 | 171900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20241210 | 171800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20241210 | 171700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20241210 | 171600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20241210 | 171500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20241210 | 171400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20241210 | 171300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20241210 | 171200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20241210 | 171100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20241210 | 171000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20241210 | 170900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20241210 | 170800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20241210 | 170700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20241210 | 170600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20241210 | 170500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20241210 | 170400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20241210 | 170300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20241210 | 170200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20241210 | 170100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20241210 | 170000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20241210 | 165900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20241210 | 165800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20241210 | 165700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20241210 | 165600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20241210 | 165500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20241210 | 165400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20241210 | 165300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20241210 | 165200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20241210 | 165100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 153 | 20241210 | 165000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20241210 | 164900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20241210 | 164800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20241210 | 164700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20241210 | 164600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20241210 | 164500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20241210 | 164400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20241210 | 164300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20241210 | 164200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20241210 | 164100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20241210 | 164000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20241210 | 163900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20241210 | 163800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20241210 | 163700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20241210 | 163600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20241210 | 163500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20241210 | 163400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20241210 | 163300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20241210 | 163200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20241210 | 163100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20241210 | 163000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20241210 | 162900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20241210 | 162800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20241210 | 162700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20241210 | 162600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20241210 | 162500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20241210 | 162400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20241210 | 162300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20241210 | 162200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20241210 | 162100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 183 | 20241210 | 162000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20241210 | 161900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20241210 | 161800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241210 | 161700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241210 | 161600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241210 | 161500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241210 | 161400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241210 | 161300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241210 | 161200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241210 | 161100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241210 | 161000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241210 | 160900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241210 | 160800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20241210 | 160700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20241210 | 160600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20241210 | 160500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20241210 | 160400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20241210 | 160300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20241210 | 160200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20241210 | 160100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20241210 | 160000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20241210 | 155900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20241210 | 155800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20241210 | 155700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20241210 | 155600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20241210 | 155500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20241210 | 155400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20241210 | 155300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20241210 | 155200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20241210 | 155100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 213 | 20241210 | 155000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20241210 | 154900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20241210 | 154800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20241210 | 154700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20241210 | 154600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20241210 | 154500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20241210 | 154400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20241210 | 154300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20241210 | 154200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20241210 | 154100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20241210 | 154000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20241210 | 153900 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20241210 | 153800 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20241210 | 153700 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20241210 | 153600 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20241210 | 153500 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20241210 | 153400 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20241210 | 153300 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20241210 | 153200 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20241210 | 153100 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20241210 | 153000 | 60931142000 | 33700 | 33700 | 33700 | 33700 | 57585 |
| 234 | 20241210 | 152900 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20241210 | 152800 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20241210 | 152700 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 237 | 20241210 | 152600 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 238 | 20241210 | 152500 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 239 | 20241210 | 152400 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 240 | 20241210 | 152300 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 241 | 20241210 | 152200 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 242 | 20241210 | 152100 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 243 | 20241210 | 152000 | 58990527500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 244 | 20241210 | 151900 | 58990527500 | 33450 | 33400 | 33450 | 33400 | 2834 |
| 245 | 20241210 | 151800 | 58895758750 | 33400 | 33400 | 33450 | 33400 | 4468 |
| 246 | 20241210 | 151700 | 58746422450 | 33400 | 33350 | 33450 | 33350 | 5300 |
| 247 | 20241210 | 151600 | 58569382950 | 33350 | 33300 | 33400 | 33300 | 5609 |
| 248 | 20241210 | 151500 | 58382485700 | 33300 | 33250 | 33300 | 33250 | 417 |
| 249 | 20241210 | 151400 | 58368610250 | 33250 | 33250 | 33300 | 33200 | 1659 |
| 250 | 20241210 | 151300 | 58313449450 | 33250 | 33250 | 33300 | 33200 | 4473 |
| 251 | 20241210 | 151200 | 58164721200 | 33300 | 33300 | 33300 | 33250 | 1940 |
| 252 | 20241210 | 151100 | 58100142250 | 33250 | 33300 | 33300 | 33250 | 2368 |
| 253 | 20241210 | 151000 | 58021293650 | 33300 | 33300 | 33350 | 33300 | 5180 |
| 254 | 20241210 | 150900 | 57848792950 | 33300 | 33250 | 33400 | 33250 | 4826 |
| 255 | 20241210 | 150800 | 57687946250 | 33250 | 33200 | 33250 | 33150 | 2879 |
| 256 | 20241210 | 150700 | 57592287000 | 33150 | 33050 | 33200 | 33050 | 3058 |
| 257 | 20241210 | 150600 | 57490924050 | 33150 | 33100 | 33150 | 33050 | 4638 |
| 258 | 20241210 | 150500 | 57337484300 | 33100 | 33050 | 33150 | 33000 | 1758 |
| 259 | 20241210 | 150400 | 57279325350 | 33050 | 33100 | 33100 | 33000 | 5170 |
| 260 | 20241210 | 150300 | 57108571250 | 33100 | 33150 | 33200 | 33050 | 4638 |
| 261 | 20241210 | 150200 | 56955053400 | 33150 | 33150 | 33200 | 33100 | 3274 |
| 262 | 20241210 | 150100 | 56846583800 | 33100 | 33100 | 33200 | 33100 | 1425 |
| 263 | 20241210 | 150000 | 56799392200 | 33150 | 33200 | 33250 | 33100 | 3025 |
| 264 | 20241210 | 145900 | 56699191500 | 33200 | 33150 | 33250 | 33100 | 1507 |
| 265 | 20241210 | 145800 | 56649244400 | 33150 | 33200 | 33250 | 33050 | 3935 |
| 266 | 20241210 | 145700 | 56518874650 | 33100 | 33250 | 33250 | 33100 | 4183 |
| 267 | 20241210 | 145600 | 56380171250 | 33250 | 33300 | 33300 | 33200 | 4952 |
| 268 | 20241210 | 145500 | 56215558200 | 33300 | 33250 | 33300 | 33250 | 1452 |
| 269 | 20241210 | 145400 | 56167225700 | 33250 | 33250 | 33300 | 33200 | 1704 |
| 270 | 20241210 | 145300 | 56110563100 | 33300 | 33300 | 33350 | 33250 | 1931 |
| 271 | 20241210 | 145200 | 56046268450 | 33300 | 33300 | 33350 | 33250 | 4048 |
| 272 | 20241210 | 145100 | 55911443750 | 33250 | 33150 | 33300 | 33150 | 3215 |
| 273 | 20241210 | 145000 | 55804653200 | 33150 | 33150 | 33200 | 33150 | 1055 |
| 274 | 20241210 | 144900 | 55769652850 | 33200 | 33150 | 33200 | 33100 | 1240 |
| 275 | 20241210 | 144800 | 55728526350 | 33150 | 33200 | 33200 | 33100 | 1083 |
| 276 | 20241210 | 144700 | 55692643200 | 33150 | 33200 | 33200 | 33150 | 619 |
| 277 | 20241210 | 144600 | 55672122300 | 33200 | 33150 | 33200 | 33100 | 2779 |
| 278 | 20241210 | 144500 | 55579966900 | 33150 | 33100 | 33200 | 33100 | 2510 |
| 279 | 20241210 | 144400 | 55496777050 | 33100 | 33150 | 33200 | 33100 | 3230 |
| 280 | 20241210 | 144300 | 55389710650 | 33150 | 33100 | 33200 | 33050 | 2511 |
| 281 | 20241210 | 144200 | 55306498100 | 33050 | 33050 | 33100 | 33000 | 2758 |
| 282 | 20241210 | 144100 | 55215324300 | 33000 | 33050 | 33100 | 33000 | 2492 |
| 283 | 20241210 | 144000 | 55133014450 | 33000 | 32950 | 33050 | 32950 | 1222 |
| 284 | 20241210 | 143900 | 55092700850 | 32950 | 32850 | 33000 | 32850 | 4135 |
| 285 | 20241210 | 143800 | 54956540700 | 32850 | 32900 | 32900 | 32850 | 4994 |
| 286 | 20241210 | 143700 | 54792405050 | 32900 | 32950 | 33000 | 32900 | 3228 |
| 287 | 20241210 | 143600 | 54686109700 | 32950 | 33000 | 33100 | 32950 | 5630 |
| 288 | 20241210 | 143500 | 54500196100 | 32950 | 32900 | 33050 | 32850 | 7313 |
| 289 | 20241210 | 143400 | 54259135600 | 32900 | 32950 | 32950 | 32850 | 8453 |
| 290 | 20241210 | 143300 | 53981198550 | 32900 | 32900 | 32950 | 32850 | 8048 |
| 291 | 20241210 | 143200 | 53716351250 | 32900 | 33050 | 33050 | 32900 | 13006 |
| 292 | 20241210 | 143100 | 53287739250 | 33050 | 33150 | 33150 | 33000 | 12004 |
| 293 | 20241210 | 143000 | 52890528400 | 33150 | 33400 | 33400 | 33150 | 12826 |
| 294 | 20241210 | 142900 | 52464171250 | 33350 | 33350 | 33400 | 33350 | 1081 |
| 295 | 20241210 | 142800 | 52428111700 | 33350 | 33350 | 33400 | 33300 | 973 |
| 296 | 20241210 | 142700 | 52395673000 | 33300 | 33350 | 33450 | 33300 | 774 |
| 297 | 20241210 | 142600 | 52369856800 | 33400 | 33300 | 33400 | 33300 | 1568 |
| 298 | 20241210 | 142500 | 52317591000 | 33300 | 33300 | 33350 | 33250 | 1003 |
| 299 | 20241210 | 142400 | 52284170200 | 33250 | 33300 | 33300 | 33250 | 3381 |
| 300 | 20241210 | 142300 | 52171608100 | 33300 | 33300 | 33350 | 33300 | 1056 |
| 301 | 20241210 | 142200 | 52136424400 | 33350 | 33300 | 33400 | 33300 | 3104 |
| 302 | 20241210 | 142100 | 52032982500 | 33300 | 33450 | 33450 | 33300 | 3024 |
| 303 | 20241210 | 142000 | 51932072300 | 33400 | 33400 | 33450 | 33350 | 2217 |
| 304 | 20241210 | 141900 | 51857982400 | 33450 | 33400 | 33450 | 33400 | 940 |
| 305 | 20241210 | 141800 | 51826581400 | 33400 | 33400 | 33450 | 33350 | 1832 |
| 306 | 20241210 | 141700 | 51765381550 | 33400 | 33450 | 33450 | 33350 | 11511 |
| 307 | 20241210 | 141600 | 51380656950 | 33450 | 33350 | 33450 | 33350 | 1059 |
| 308 | 20241210 | 141500 | 51345275250 | 33400 | 33350 | 33450 | 33350 | 2185 |
| 309 | 20241210 | 141400 | 51272311950 | 33350 | 33400 | 33400 | 33350 | 2440 |
| 310 | 20241210 | 141300 | 51190891800 | 33350 | 33200 | 33400 | 33150 | 6770 |
| 311 | 20241210 | 141200 | 50965446100 | 33150 | 33200 | 33300 | 33150 | 4120 |
| 312 | 20241210 | 141100 | 50828581900 | 33250 | 33200 | 33350 | 33200 | 3998 |
| 313 | 20241210 | 141000 | 50695671000 | 33200 | 33350 | 33350 | 33150 | 10340 |
| 314 | 20241210 | 140900 | 50351980050 | 33350 | 33150 | 33350 | 33150 | 6850 |
| 315 | 20241210 | 140800 | 50124178300 | 33150 | 33100 | 33250 | 32950 | 20628 |
| 316 | 20241210 | 140700 | 49442284850 | 33150 | 33050 | 33400 | 33000 | 17937 |
| 317 | 20241210 | 140600 | 48847358850 | 33050 | 33300 | 33400 | 33000 | 23666 |
| 318 | 20241210 | 140500 | 48062906200 | 33350 | 33200 | 33450 | 33150 | 8552 |
| 319 | 20241210 | 140400 | 47778082750 | 33300 | 33450 | 33550 | 33050 | 25855 |
| 320 | 20241210 | 140300 | 46918220200 | 33400 | 34100 | 34150 | 33350 | 42616 |
| 321 | 20241210 | 140200 | 45482566300 | 34100 | 34100 | 34200 | 34050 | 4423 |
| 322 | 20241210 | 140100 | 45331788650 | 34100 | 34100 | 34150 | 34050 | 6781 |
| 323 | 20241210 | 140000 | 45100479750 | 34100 | 34250 | 34300 | 34100 | 5811 |
| 324 | 20241210 | 135900 | 44901651200 | 34300 | 34250 | 34300 | 34200 | 1949 |
| 325 | 20241210 | 135800 | 44834889100 | 34250 | 34300 | 34300 | 34250 | 1691 |
| 326 | 20241210 | 135700 | 44776913050 | 34300 | 34300 | 34350 | 34250 | 4664 |
| 327 | 20241210 | 135600 | 44616945950 | 34300 | 34400 | 34400 | 34300 | 2888 |
| 328 | 20241210 | 135500 | 44517803400 | 34400 | 34450 | 34500 | 34350 | 3408 |
| 329 | 20241210 | 135400 | 44400479550 | 34450 | 34450 | 34500 | 34400 | 9530 |
| 330 | 20241210 | 135300 | 44071889550 | 34400 | 34350 | 34450 | 34350 | 3448 |
| 331 | 20241210 | 135200 | 43953226600 | 34450 | 34450 | 34500 | 34350 | 11092 |
| 332 | 20241210 | 135100 | 43571331300 | 34400 | 34450 | 34500 | 34400 | 5366 |
| 333 | 20241210 | 135000 | 43386459250 | 34450 | 34350 | 34450 | 34300 | 4366 |
| 334 | 20241210 | 134900 | 43236236900 | 34300 | 34450 | 34450 | 34250 | 9989 |
| 335 | 20241210 | 134800 | 42893444300 | 34400 | 34300 | 34500 | 34250 | 26234 |
| 336 | 20241210 | 134700 | 41990418450 | 34250 | 34250 | 34300 | 34200 | 9312 |
| 337 | 20241210 | 134600 | 41671539350 | 34250 | 34150 | 34250 | 34150 | 7163 |
| 338 | 20241210 | 134500 | 41426473000 | 34150 | 34150 | 34200 | 34100 | 3919 |
| 339 | 20241210 | 134400 | 41292631400 | 34150 | 34100 | 34150 | 34100 | 1641 |
| 340 | 20241210 | 134300 | 41236644150 | 34100 | 34150 | 34150 | 34100 | 1844 |
| 341 | 20241210 | 134200 | 41173725700 | 34150 | 34150 | 34200 | 34100 | 8815 |
| 342 | 20241210 | 134100 | 40872443050 | 34200 | 34200 | 34200 | 34150 | 4184 |
| 343 | 20241210 | 134000 | 40729365950 | 34200 | 34050 | 34200 | 34050 | 9920 |
| 344 | 20241210 | 133900 | 40390835500 | 34050 | 34100 | 34100 | 34050 | 905 |
| 345 | 20241210 | 133800 | 40359999050 | 34100 | 34000 | 34100 | 34000 | 5660 |
| 346 | 20241210 | 133700 | 40167421950 | 34050 | 34000 | 34050 | 34000 | 1028 |
| 347 | 20241210 | 133600 | 40132450700 | 34000 | 34000 | 34050 | 33950 | 5381 |
| 348 | 20241210 | 133500 | 39949496850 | 34000 | 34000 | 34050 | 33950 | 981 |
| 349 | 20241210 | 133400 | 39916147500 | 34000 | 33950 | 34050 | 33950 | 1661 |
| 350 | 20241210 | 133300 | 39859661650 | 33950 | 33900 | 34000 | 33900 | 2661 |
| 351 | 20241210 | 133200 | 39769274700 | 33950 | 33850 | 33950 | 33850 | 1849 |
| 352 | 20241210 | 133100 | 39706593950 | 33850 | 33950 | 34000 | 33850 | 1169 |
| 353 | 20241210 | 133000 | 39666944300 | 33950 | 34000 | 34000 | 33950 | 744 |
| 354 | 20241210 | 132900 | 39641661600 | 33950 | 34000 | 34000 | 33950 | 581 |
| 355 | 20241210 | 132800 | 39621935000 | 33950 | 33950 | 34050 | 33850 | 24735 |
| 356 | 20241210 | 132700 | 38781551850 | 33900 | 33850 | 33950 | 33850 | 7285 |
| 357 | 20241210 | 132600 | 38534400750 | 33850 | 33850 | 33900 | 33850 | 1796 |
| 358 | 20241210 | 132500 | 38473528600 | 33900 | 33850 | 33900 | 33800 | 5533 |
| 359 | 20241210 | 132400 | 38286113700 | 33900 | 33900 | 33900 | 33850 | 1082 |
| 360 | 20241210 | 132300 | 38249455150 | 33850 | 33850 | 33900 | 33850 | 363 |
| 361 | 20241210 | 132200 | 38237159550 | 33850 | 33900 | 33900 | 33850 | 571 |
| 362 | 20241210 | 132100 | 38217818150 | 33900 | 33850 | 33900 | 33850 | 1609 |
| 363 | 20241210 | 132000 | 38163284800 | 33850 | 33850 | 33900 | 33850 | 1898 |
| 364 | 20241210 | 131900 | 38099036800 | 33850 | 33900 | 33900 | 33850 | 543 |
| 365 | 20241210 | 131800 | 38080636000 | 33850 | 33800 | 33900 | 33800 | 4858 |
| 366 | 20241210 | 131700 | 37916193500 | 33850 | 33850 | 33850 | 33800 | 1854 |
| 367 | 20241210 | 131600 | 37853446600 | 33800 | 33800 | 33850 | 33800 | 1203 |
| 368 | 20241210 | 131500 | 37812738750 | 33850 | 33800 | 33850 | 33750 | 3113 |
| 369 | 20241210 | 131400 | 37707532650 | 33800 | 33750 | 33800 | 33750 | 620 |
| 370 | 20241210 | 131300 | 37686596350 | 33750 | 33850 | 33850 | 33750 | 3129 |
| 371 | 20241210 | 131200 | 37580928500 | 33800 | 33800 | 33850 | 33750 | 2078 |
| 372 | 20241210 | 131100 | 37510677600 | 33850 | 33800 | 33850 | 33750 | 8255 |
| 373 | 20241210 | 131000 | 37231370150 | 33800 | 33700 | 33800 | 33700 | 2713 |
| 374 | 20241210 | 130900 | 37139824450 | 33700 | 33700 | 33750 | 33650 | 3037 |
| 375 | 20241210 | 130800 | 37037461300 | 33700 | 33700 | 33700 | 33650 | 917 |
| 376 | 20241210 | 130700 | 37006571150 | 33700 | 33600 | 33700 | 33600 | 88 |
| 377 | 20241210 | 130600 | 37003610700 | 33650 | 33650 | 33650 | 33600 | 820 |
| 378 | 20241210 | 130500 | 36976022250 | 33650 | 33650 | 33700 | 33600 | 251 |
| 379 | 20241210 | 130400 | 36967576700 | 33650 | 33600 | 33650 | 33600 | 1457 |
| 380 | 20241210 | 130300 | 36918555450 | 33600 | 33600 | 33650 | 33550 | 992 |
| 381 | 20241210 | 130200 | 36885224250 | 33600 | 33550 | 33650 | 33550 | 706 |
| 382 | 20241210 | 130100 | 36861494150 | 33550 | 33600 | 33650 | 33550 | 2298 |
| 383 | 20241210 | 130000 | 36784334250 | 33600 | 33650 | 33700 | 33600 | 1571 |
| 384 | 20241210 | 125900 | 36731479050 | 33650 | 33650 | 33650 | 33600 | 1200 |
| 385 | 20241210 | 125800 | 36691123300 | 33700 | 33600 | 33700 | 33600 | 947 |
| 386 | 20241210 | 125700 | 36659248200 | 33600 | 33650 | 33650 | 33550 | 1080 |
| 387 | 20241210 | 125600 | 36622928200 | 33550 | 33550 | 33550 | 33500 | 638 |
| 388 | 20241210 | 125500 | 36601523450 | 33700 | 33700 | 33700 | 33550 | 2509 |
| 389 | 20241210 | 125400 | 36517260850 | 33650 | 33700 | 33700 | 33650 | 451 |
| 390 | 20241210 | 125300 | 36502083200 | 33650 | 33650 | 33700 | 33650 | 909 |
| 391 | 20241210 | 125200 | 36471465800 | 33700 | 33650 | 33700 | 33600 | 436 |
| 392 | 20241210 | 125100 | 36456788000 | 33650 | 33650 | 33700 | 33600 | 1339 |
| 393 | 20241210 | 125000 | 36411728600 | 33600 | 33650 | 33650 | 33600 | 2307 |
| 394 | 20241210 | 124900 | 36334107050 | 33650 | 33700 | 33700 | 33650 | 4183 |
| 395 | 20241210 | 124800 | 36193168450 | 33750 | 33700 | 33750 | 33700 | 388 |
| 396 | 20241210 | 124700 | 36180076100 | 33750 | 33700 | 33750 | 33700 | 616 |
| 397 | 20241210 | 124600 | 36159290300 | 33750 | 33700 | 33750 | 33700 | 513 |
| 398 | 20241210 | 124500 | 36141994850 | 33750 | 33700 | 33750 | 33650 | 1230 |
| 399 | 20241210 | 124400 | 36100542050 | 33700 | 33650 | 33700 | 33650 | 3038 |
| 400 | 20241210 | 124300 | 35998164650 | 33700 | 33700 | 33700 | 33650 | 321 |
| 401 | 20241210 | 124200 | 35987353550 | 33700 | 33650 | 33700 | 33600 | 1141 |
| 402 | 20241210 | 124100 | 35948917900 | 33650 | 33600 | 33700 | 33600 | 1748 |
| 403 | 20241210 | 124000 | 35890111750 | 33600 | 33600 | 33650 | 33550 | 1382 |
| 404 | 20241210 | 123900 | 35843629700 | 33600 | 33550 | 33600 | 33550 | 503 |
| 405 | 20241210 | 123800 | 35826750300 | 33550 | 33600 | 33650 | 33550 | 741 |
| 406 | 20241210 | 123700 | 35801842350 | 33600 | 33550 | 33600 | 33550 | 1287 |
| 407 | 20241210 | 123600 | 35758605650 | 33600 | 33500 | 33600 | 33500 | 1732 |
| 408 | 20241210 | 123500 | 35700487200 | 33500 | 33500 | 33550 | 33450 | 3244 |
| 409 | 20241210 | 123400 | 35591813350 | 33550 | 33500 | 33550 | 33500 | 1098 |
| 410 | 20241210 | 123300 | 35555010400 | 33500 | 33450 | 33500 | 33450 | 1024 |
| 411 | 20241210 | 123200 | 35520719050 | 33500 | 33450 | 33500 | 33450 | 763 |
| 412 | 20241210 | 123100 | 35495178600 | 33450 | 33450 | 33500 | 33400 | 468 |
| 413 | 20241210 | 123000 | 35479523650 | 33450 | 33450 | 33500 | 33400 | 1504 |
| 414 | 20241210 | 122900 | 35429277800 | 33500 | 33450 | 33500 | 33400 | 866 |
| 415 | 20241210 | 122800 | 35400295000 | 33450 | 33500 | 33500 | 33400 | 2736 |
| 416 | 20241210 | 122700 | 35308775800 | 33500 | 33500 | 33500 | 33450 | 795 |
| 417 | 20241210 | 122600 | 35282161400 | 33450 | 33500 | 33500 | 33450 | 682 |
| 418 | 20241210 | 122500 | 35259341150 | 33450 | 33450 | 33500 | 33450 | 1544 |
| 419 | 20241210 | 122400 | 35207675050 | 33500 | 33450 | 33500 | 33450 | 746 |
| 420 | 20241210 | 122300 | 35182685100 | 33500 | 33500 | 33550 | 33450 | 812 |
| 421 | 20241210 | 122200 | 35155469500 | 33500 | 33450 | 33500 | 33450 | 1502 |
| 422 | 20241210 | 122100 | 35105220600 | 33450 | 33450 | 33500 | 33450 | 795 |
| 423 | 20241210 | 122000 | 35078610200 | 33450 | 33500 | 33500 | 33450 | 413 |
| 424 | 20241210 | 121900 | 35064789600 | 33500 | 33450 | 33500 | 33400 | 591 |
| 425 | 20241210 | 121800 | 35045005450 | 33400 | 33450 | 33450 | 33400 | 3542 |
| 426 | 20241210 | 121700 | 34926632050 | 33450 | 33450 | 33450 | 33400 | 373 |
| 427 | 20241210 | 121600 | 34914173600 | 33450 | 33450 | 33500 | 33400 | 2024 |
| 428 | 20241210 | 121500 | 34846486350 | 33400 | 33450 | 33450 | 33400 | 1542 |
| 429 | 20241210 | 121400 | 34794972700 | 33450 | 33500 | 33500 | 33400 | 2054 |
| 430 | 20241210 | 121300 | 34726264700 | 33500 | 33450 | 33500 | 33400 | 8169 |
| 431 | 20241210 | 121200 | 34452893300 | 33450 | 33500 | 33600 | 33450 | 5978 |
| 432 | 20241210 | 121100 | 34252554400 | 33550 | 33550 | 33600 | 33500 | 2013 |
| 433 | 20241210 | 121000 | 34185044550 | 33550 | 33500 | 33600 | 33500 | 5033 |
| 434 | 20241210 | 120900 | 34016365900 | 33500 | 33600 | 33600 | 33500 | 1407 |
| 435 | 20241210 | 120800 | 33969151700 | 33550 | 33550 | 33700 | 33500 | 3303 |
| 436 | 20241210 | 120700 | 33858288600 | 33550 | 33700 | 33750 | 33550 | 7908 |
| 437 | 20241210 | 120600 | 33592478200 | 33750 | 33700 | 33800 | 33700 | 614 |
| 438 | 20241210 | 120500 | 33571748150 | 33700 | 33750 | 33800 | 33700 | 1881 |
| 439 | 20241210 | 120400 | 33508261000 | 33800 | 33800 | 33800 | 33750 | 166 |
| 440 | 20241210 | 120300 | 33502652600 | 33800 | 33800 | 33800 | 33750 | 959 |
| 441 | 20241210 | 120200 | 33470247300 | 33800 | 33800 | 33800 | 33750 | 819 |
| 442 | 20241210 | 120100 | 33442590550 | 33800 | 33750 | 33800 | 33700 | 909 |
| 443 | 20241210 | 120000 | 33411893900 | 33750 | 33700 | 33750 | 33700 | 1007 |
| 444 | 20241210 | 115900 | 33377937400 | 33700 | 33700 | 33750 | 33700 | 1535 |
| 445 | 20241210 | 115800 | 33326178150 | 33700 | 33700 | 33750 | 33700 | 1009 |
| 446 | 20241210 | 115700 | 33292151300 | 33700 | 33750 | 33750 | 33700 | 4270 |
| 447 | 20241210 | 115600 | 33148197600 | 33700 | 33750 | 33800 | 33700 | 1031 |
| 448 | 20241210 | 115500 | 33113432750 | 33750 | 33800 | 33800 | 33700 | 1369 |
| 449 | 20241210 | 115400 | 33067214050 | 33750 | 33800 | 33850 | 33750 | 1681 |
| 450 | 20241210 | 115300 | 33010399950 | 33850 | 33800 | 33900 | 33800 | 612 |
| 451 | 20241210 | 115200 | 32989686850 | 33850 | 33850 | 33850 | 33800 | 1169 |
| 452 | 20241210 | 115100 | 32950122700 | 33850 | 33850 | 33900 | 33800 | 612 |
| 453 | 20241210 | 115000 | 32929412100 | 33800 | 33800 | 33900 | 33800 | 726 |
| 454 | 20241210 | 114900 | 32904834300 | 33800 | 33750 | 33850 | 33750 | 1037 |
| 455 | 20241210 | 114800 | 32869783450 | 33800 | 33800 | 33800 | 33750 | 756 |
| 456 | 20241210 | 114700 | 32844236350 | 33750 | 33800 | 33800 | 33750 | 276 |
| 457 | 20241210 | 114600 | 32834915600 | 33800 | 33750 | 33850 | 33750 | 740 |
| 458 | 20241210 | 114500 | 32809889700 | 33800 | 33750 | 33800 | 33750 | 882 |
| 459 | 20241210 | 114400 | 32780114500 | 33750 | 33800 | 33850 | 33750 | 952 |
| 460 | 20241210 | 114300 | 32747930400 | 33800 | 33800 | 33800 | 33750 | 960 |
| 461 | 20241210 | 114200 | 32715515000 | 33800 | 33800 | 33850 | 33800 | 1294 |
| 462 | 20241210 | 114100 | 32671743550 | 33850 | 33800 | 33850 | 33800 | 1011 |
| 463 | 20241210 | 114000 | 32637571250 | 33850 | 33750 | 33850 | 33700 | 2560 |
| 464 | 20241210 | 113900 | 32551092300 | 33700 | 33800 | 33800 | 33700 | 1574 |
| 465 | 20241210 | 113800 | 32498005350 | 33800 | 33800 | 33800 | 33700 | 2575 |
| 466 | 20241210 | 113700 | 32411065450 | 33800 | 33800 | 33850 | 33750 | 1658 |
| 467 | 20241210 | 113600 | 32355017700 | 33800 | 33800 | 33800 | 33750 | 3611 |
| 468 | 20241210 | 113500 | 32233002850 | 33800 | 33850 | 33850 | 33800 | 743 |
| 469 | 20241210 | 113400 | 32207866750 | 33800 | 33950 | 33950 | 33800 | 5025 |
| 470 | 20241210 | 113300 | 32037637600 | 33900 | 33900 | 33950 | 33900 | 612 |
| 471 | 20241210 | 113200 | 32016869600 | 33900 | 33950 | 33950 | 33900 | 880 |
| 472 | 20241210 | 113100 | 31987008950 | 33950 | 33900 | 33950 | 33900 | 658 |
| 473 | 20241210 | 113000 | 31964676900 | 33950 | 33950 | 33950 | 33900 | 297 |
| 474 | 20241210 | 112900 | 31954599500 | 33900 | 33900 | 33950 | 33900 | 525 |
| 475 | 20241210 | 112800 | 31936781750 | 33950 | 33900 | 33950 | 33900 | 1956 |
| 476 | 20241210 | 112700 | 31870465150 | 33950 | 33950 | 33950 | 33850 | 1651 |
| 477 | 20241210 | 112600 | 31814479200 | 33950 | 33950 | 33950 | 33900 | 604 |
| 478 | 20241210 | 112500 | 31793975400 | 33900 | 33900 | 33950 | 33900 | 561 |
| 479 | 20241210 | 112400 | 31774932200 | 33900 | 33950 | 33950 | 33900 | 2610 |
| 480 | 20241210 | 112300 | 31686344050 | 33900 | 33900 | 33950 | 33900 | 431 |
| 481 | 20241210 | 112200 | 31671721300 | 33900 | 33950 | 33950 | 33900 | 1770 |
| 482 | 20241210 | 112100 | 31611644250 | 33950 | 33900 | 33950 | 33900 | 441 |
| 483 | 20241210 | 112000 | 31596690500 | 33900 | 33900 | 33950 | 33900 | 1581 |
| 484 | 20241210 | 111900 | 31543060350 | 33900 | 33900 | 33950 | 33900 | 1808 |
| 485 | 20241210 | 111800 | 31481748650 | 33900 | 34000 | 34000 | 33900 | 2096 |
| 486 | 20241210 | 111700 | 31410583650 | 33950 | 33850 | 34000 | 33850 | 8822 |
| 487 | 20241210 | 111600 | 31111094900 | 33850 | 33850 | 33900 | 33850 | 1377 |
| 488 | 20241210 | 111500 | 31064445500 | 33900 | 33900 | 33900 | 33850 | 513 |
| 489 | 20241210 | 111400 | 31047060950 | 33900 | 33850 | 33900 | 33850 | 811 |
| 490 | 20241210 | 111300 | 31019588950 | 33850 | 33850 | 33900 | 33850 | 766 |
| 491 | 20241210 | 111200 | 30993657250 | 33850 | 33900 | 33900 | 33850 | 334 |
| 492 | 20241210 | 111100 | 30982349400 | 33850 | 33850 | 33900 | 33850 | 1008 |
| 493 | 20241210 | 111000 | 30948208200 | 33900 | 33850 | 33900 | 33850 | 808 |
| 494 | 20241210 | 110900 | 30920849000 | 33850 | 33850 | 33900 | 33850 | 1097 |
| 495 | 20241210 | 110800 | 30883691700 | 33850 | 33850 | 33900 | 33850 | 829 |
| 496 | 20241210 | 110700 | 30855624750 | 33900 | 33850 | 33900 | 33850 | 1544 |
| 497 | 20241210 | 110600 | 30803313700 | 33850 | 33850 | 33900 | 33850 | 910 |
| 498 | 20241210 | 110500 | 30772470800 | 33850 | 33750 | 33900 | 33700 | 11020 |
| 499 | 20241210 | 110400 | 30399984150 | 33750 | 33800 | 33800 | 33750 | 3612 |
| 500 | 20241210 | 110300 | 30278030050 | 33800 | 33800 | 33850 | 33750 | 2192 |
| 501 | 20241210 | 110200 | 30203929550 | 33800 | 33800 | 33850 | 33750 | 3634 |
| 502 | 20241210 | 110100 | 30081116000 | 33750 | 33800 | 33850 | 33750 | 3385 |
| 503 | 20241210 | 110000 | 29966712850 | 33800 | 33850 | 33850 | 33750 | 3618 |
| 504 | 20241210 | 105900 | 29844370950 | 33800 | 33850 | 33900 | 33800 | 567 |
| 505 | 20241210 | 105800 | 29825188550 | 33800 | 33900 | 33900 | 33800 | 2051 |
| 506 | 20241210 | 105700 | 29755769000 | 33850 | 33900 | 33900 | 33850 | 2029 |
| 507 | 20241210 | 105600 | 29687073650 | 33850 | 33900 | 33950 | 33850 | 1914 |
| 508 | 20241210 | 105500 | 29622196150 | 33900 | 33950 | 33950 | 33900 | 4241 |
| 509 | 20241210 | 105400 | 29478388800 | 33900 | 33900 | 33950 | 33900 | 617 |
| 510 | 20241210 | 105300 | 29457447450 | 33950 | 33900 | 33950 | 33900 | 424 |
| 511 | 20241210 | 105200 | 29443061400 | 33950 | 33900 | 33950 | 33850 | 1783 |
| 512 | 20241210 | 105100 | 29382617050 | 33900 | 33900 | 33950 | 33850 | 1528 |
| 513 | 20241210 | 105000 | 29330827000 | 33850 | 33850 | 33900 | 33850 | 929 |
| 514 | 20241210 | 104900 | 29299355000 | 33850 | 33900 | 33900 | 33850 | 2531 |
| 515 | 20241210 | 104800 | 29213658400 | 33900 | 33900 | 33950 | 33850 | 4026 |
| 516 | 20241210 | 104700 | 29077195950 | 33900 | 33950 | 33950 | 33900 | 2383 |
| 517 | 20241210 | 104600 | 28996330000 | 33950 | 33900 | 34000 | 33900 | 3981 |
| 518 | 20241210 | 104500 | 28861184600 | 33900 | 33900 | 33950 | 33900 | 1914 |
| 519 | 20241210 | 104400 | 28796299150 | 33900 | 33950 | 34000 | 33900 | 2683 |
| 520 | 20241210 | 104300 | 28705257950 | 34000 | 34000 | 34000 | 33950 | 1251 |
| 521 | 20241210 | 104200 | 28662739300 | 34000 | 33950 | 34000 | 33950 | 1265 |
| 522 | 20241210 | 104100 | 28619786900 | 34000 | 33950 | 34000 | 33950 | 851 |
| 523 | 20241210 | 104000 | 28590865400 | 33950 | 34000 | 34000 | 33950 | 504 |
| 524 | 20241210 | 103900 | 28573751300 | 34000 | 33850 | 34000 | 33850 | 6060 |
| 525 | 20241210 | 103800 | 28368236750 | 33900 | 33850 | 33900 | 33800 | 796 |
| 526 | 20241210 | 103700 | 28341308150 | 33850 | 33850 | 33900 | 33850 | 1195 |
| 527 | 20241210 | 103600 | 28300838300 | 33800 | 33850 | 33900 | 33800 | 977 |
| 528 | 20241210 | 103500 | 28267758650 | 33850 | 33800 | 33900 | 33750 | 2561 |
| 529 | 20241210 | 103400 | 28181102900 | 33800 | 33800 | 33900 | 33800 | 3611 |
| 530 | 20241210 | 103300 | 28059022750 | 33800 | 33900 | 33900 | 33800 | 3728 |
| 531 | 20241210 | 103200 | 27932871800 | 33900 | 34000 | 34000 | 33850 | 5712 |
| 532 | 20241210 | 103100 | 27739123800 | 34000 | 34000 | 34050 | 33950 | 4129 |
| 533 | 20241210 | 103000 | 27598737500 | 34000 | 33950 | 34050 | 33950 | 2516 |
| 534 | 20241210 | 102900 | 27513190650 | 34000 | 33950 | 34000 | 33950 | 2205 |
| 535 | 20241210 | 102800 | 27438233150 | 34000 | 33950 | 34000 | 33950 | 1111 |
| 536 | 20241210 | 102700 | 27400470450 | 33950 | 33950 | 33950 | 33900 | 1817 |
| 537 | 20241210 | 102600 | 27338818450 | 33950 | 33850 | 33950 | 33850 | 1559 |
| 538 | 20241210 | 102500 | 27285978850 | 33850 | 33850 | 33900 | 33850 | 1631 |
| 539 | 20241210 | 102400 | 27230746800 | 33850 | 33900 | 33950 | 33800 | 3454 |
| 540 | 20241210 | 102300 | 27113815550 | 33850 | 33950 | 33950 | 33850 | 2133 |
| 541 | 20241210 | 102200 | 27041481050 | 33950 | 33900 | 34000 | 33900 | 4752 |
| 542 | 20241210 | 102100 | 26880096700 | 33900 | 33950 | 34000 | 33850 | 4479 |
| 543 | 20241210 | 102000 | 26728272550 | 33950 | 34000 | 34050 | 33900 | 6369 |
| 544 | 20241210 | 101900 | 26511836600 | 34050 | 34050 | 34100 | 34000 | 5701 |
| 545 | 20241210 | 101800 | 26317775100 | 34050 | 34050 | 34100 | 34050 | 987 |
| 546 | 20241210 | 101700 | 26284137200 | 34050 | 34050 | 34100 | 34050 | 1493 |
| 547 | 20241210 | 101600 | 26233266700 | 34050 | 34050 | 34100 | 34050 | 1553 |
| 548 | 20241210 | 101500 | 26180368900 | 34050 | 34050 | 34100 | 34000 | 6682 |
| 549 | 20241210 | 101400 | 25952716350 | 34050 | 34050 | 34100 | 34050 | 3828 |
| 550 | 20241210 | 101300 | 25822281850 | 34100 | 34150 | 34200 | 34100 | 7956 |
| 551 | 20241210 | 101200 | 25550692100 | 34150 | 34100 | 34150 | 34050 | 11955 |
| 552 | 20241210 | 101100 | 25142989100 | 34100 | 34050 | 34100 | 34000 | 4381 |
| 553 | 20241210 | 101000 | 24993824750 | 34000 | 34050 | 34100 | 34000 | 6704 |
| 554 | 20241210 | 100900 | 24765538350 | 34050 | 33900 | 34050 | 33850 | 16342 |
| 555 | 20241210 | 100800 | 24210404750 | 33900 | 33900 | 33950 | 33900 | 4400 |
| 556 | 20241210 | 100700 | 24061226600 | 33900 | 33900 | 33950 | 33900 | 2631 |
| 557 | 20241210 | 100600 | 23971981800 | 33900 | 33950 | 33950 | 33850 | 3532 |
| 558 | 20241210 | 100500 | 23852251250 | 33950 | 33900 | 33950 | 33850 | 5880 |
| 559 | 20241210 | 100400 | 23652941600 | 33900 | 33900 | 33950 | 33850 | 4323 |
| 560 | 20241210 | 100300 | 23506332750 | 33900 | 33900 | 33900 | 33800 | 3651 |
| 561 | 20241210 | 100200 | 23382667550 | 33900 | 33850 | 33900 | 33800 | 4642 |
| 562 | 20241210 | 100100 | 23225653650 | 33850 | 33800 | 33850 | 33750 | 2415 |
| 563 | 20241210 | 100000 | 23144028800 | 33800 | 33850 | 33900 | 33700 | 9244 |
| 564 | 20241210 | 095900 | 22831232450 | 33800 | 33800 | 33850 | 33750 | 7017 |
| 565 | 20241210 | 095800 | 22593908300 | 33750 | 33600 | 33750 | 33600 | 9843 |
| 566 | 20241210 | 095700 | 22262075300 | 33700 | 33650 | 33700 | 33650 | 1849 |
| 567 | 20241210 | 095600 | 22199839900 | 33650 | 33550 | 33650 | 33550 | 2585 |
| 568 | 20241210 | 095500 | 22112989500 | 33550 | 33500 | 33600 | 33450 | 3074 |
| 569 | 20241210 | 095400 | 22009899000 | 33500 | 33600 | 33600 | 33500 | 2199 |
| 570 | 20241210 | 095300 | 21936131050 | 33600 | 33550 | 33600 | 33500 | 2339 |
| 571 | 20241210 | 095200 | 21857705000 | 33550 | 33600 | 33650 | 33500 | 2884 |
| 572 | 20241210 | 095100 | 21760904400 | 33550 | 33600 | 33650 | 33550 | 1647 |
| 573 | 20241210 | 095000 | 21705565250 | 33650 | 33550 | 33750 | 33450 | 10023 |
| 574 | 20241210 | 094900 | 21368875850 | 33550 | 33500 | 33600 | 33500 | 6533 |
| 575 | 20241210 | 094800 | 21149757250 | 33500 | 33550 | 33600 | 33450 | 4729 |
| 576 | 20241210 | 094700 | 20991266250 | 33550 | 33500 | 33600 | 33450 | 6086 |
| 577 | 20241210 | 094600 | 20787262050 | 33450 | 33550 | 33650 | 33450 | 7164 |
| 578 | 20241210 | 094500 | 20547054700 | 33500 | 33600 | 33650 | 33500 | 8152 |
| 579 | 20241210 | 094400 | 20273433000 | 33600 | 33650 | 33800 | 33600 | 9928 |
| 580 | 20241210 | 094300 | 19939167600 | 33700 | 33800 | 33800 | 33650 | 6236 |
| 581 | 20241210 | 094200 | 19728914900 | 33800 | 33800 | 33850 | 33750 | 4055 |
| 582 | 20241210 | 094100 | 19591819350 | 33850 | 33850 | 33900 | 33850 | 5595 |
| 583 | 20241210 | 094000 | 19402299300 | 33850 | 33850 | 33900 | 33800 | 6769 |
| 584 | 20241210 | 093900 | 19173200450 | 33850 | 33900 | 33950 | 33850 | 8020 |
| 585 | 20241210 | 093800 | 18901355700 | 33950 | 33850 | 33950 | 33850 | 2663 |
| 586 | 20241210 | 093700 | 18811015750 | 33850 | 34050 | 34100 | 33850 | 11137 |
| 587 | 20241210 | 093600 | 18432842650 | 34050 | 33950 | 34050 | 33850 | 20983 |
| 588 | 20241210 | 093500 | 17720177550 | 33950 | 33800 | 33950 | 33750 | 10307 |
| 589 | 20241210 | 093400 | 17371135100 | 33800 | 33750 | 33850 | 33750 | 5661 |
| 590 | 20241210 | 093300 | 17179844750 | 33750 | 33750 | 33800 | 33700 | 2769 |
| 591 | 20241210 | 093200 | 17086375300 | 33750 | 33800 | 33800 | 33700 | 10757 |
| 592 | 20241210 | 093100 | 16723466700 | 33750 | 33700 | 33800 | 33700 | 3915 |
| 593 | 20241210 | 093000 | 16591382000 | 33700 | 33650 | 33800 | 33550 | 7782 |
| 594 | 20241210 | 092900 | 16329195150 | 33600 | 33600 | 33700 | 33400 | 10260 |
| 595 | 20241210 | 092800 | 15984838650 | 33600 | 33650 | 33700 | 33550 | 9308 |
| 596 | 20241210 | 092700 | 15671919000 | 33700 | 33900 | 33900 | 33550 | 16945 |
| 597 | 20241210 | 092600 | 15099861400 | 33900 | 33800 | 33900 | 33800 | 11230 |
| 598 | 20241210 | 092500 | 14719918250 | 33850 | 33850 | 33900 | 33750 | 17050 |
| 599 | 20241210 | 092400 | 14143027950 | 33900 | 33650 | 33900 | 33600 | 21067 |
| 600 | 20241210 | 092300 | 13431876800 | 33600 | 33500 | 33650 | 33500 | 9167 |
| 601 | 20241210 | 092200 | 13124031750 | 33500 | 33450 | 33600 | 33400 | 21094 |
| 602 | 20241210 | 092100 | 12417255950 | 33450 | 33400 | 33500 | 33300 | 19287 |
| 603 | 20241210 | 092000 | 11771562850 | 33400 | 33350 | 33500 | 33300 | 17269 |
| 604 | 20241210 | 091900 | 11194996500 | 33350 | 33400 | 33500 | 33250 | 27947 |
| 605 | 20241210 | 091800 | 10262089600 | 33350 | 33250 | 33400 | 33200 | 12283 |
| 606 | 20241210 | 091700 | 9852955300 | 33200 | 33150 | 33250 | 33100 | 14230 |
| 607 | 20241210 | 091600 | 9380674500 | 33200 | 33050 | 33200 | 33000 | 15353 |
| 608 | 20241210 | 091500 | 8872421250 | 33050 | 32950 | 33100 | 32900 | 25142 |
| 609 | 20241210 | 091400 | 8042842500 | 32900 | 32850 | 32950 | 32850 | 7286 |
| 610 | 20241210 | 091300 | 7803247100 | 32850 | 32950 | 33000 | 32850 | 10658 |
| 611 | 20241210 | 091200 | 7452582400 | 32950 | 32900 | 32950 | 32850 | 12312 |
| 612 | 20241210 | 091100 | 7047169350 | 32850 | 32900 | 32950 | 32850 | 8981 |
| 613 | 20241210 | 091000 | 6751678450 | 32850 | 32850 | 32900 | 32800 | 10397 |
| 614 | 20241210 | 090900 | 6410308000 | 32850 | 32850 | 32950 | 32800 | 18558 |
| 615 | 20241210 | 090800 | 5800091650 | 32850 | 32700 | 32900 | 32650 | 17467 |
| 616 | 20241210 | 090700 | 5227398850 | 32700 | 32550 | 32700 | 32500 | 14801 |
| 617 | 20241210 | 090600 | 4744345250 | 32550 | 32550 | 32600 | 32500 | 8075 |
| 618 | 20241210 | 090500 | 4481638450 | 32550 | 32650 | 32700 | 32550 | 9679 |
| 619 | 20241210 | 090400 | 4165709200 | 32700 | 32600 | 32700 | 32500 | 9726 |
| 620 | 20241210 | 090300 | 3848487350 | 32600 | 32550 | 32750 | 32550 | 26391 |
| 621 | 20241210 | 090200 | 2986818600 | 32450 | 32450 | 32650 | 32300 | 20544 |
| 622 | 20241210 | 090100 | 2319602400 | 32500 | 32400 | 32650 | 32350 | 22969 |
| 623 | 20241210 | 090000 | 1573951300 | 32400 | 32350 | 32500 | 32250 | 48636 |