35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 3 | 20241209 | 191900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20241209 | 191800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20241209 | 191700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20241209 | 191600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20241209 | 191500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20241209 | 191400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20241209 | 191300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20241209 | 191200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20241209 | 191100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20241209 | 191000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20241209 | 190900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20241209 | 190800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20241209 | 190700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20241209 | 190600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20241209 | 190500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20241209 | 190400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20241209 | 190300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20241209 | 190200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20241209 | 190100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20241209 | 190000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20241209 | 185900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20241209 | 185800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20241209 | 185700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20241209 | 185600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20241209 | 185500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20241209 | 185400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20241209 | 185300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20241209 | 185200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20241209 | 185100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20241209 | 185000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 33 | 20241209 | 184900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20241209 | 184800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20241209 | 184700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20241209 | 184600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20241209 | 184500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20241209 | 184400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20241209 | 184300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20241209 | 184200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20241209 | 184100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20241209 | 184000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20241209 | 183900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20241209 | 183800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20241209 | 183700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20241209 | 183600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20241209 | 183500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20241209 | 183400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20241209 | 183300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20241209 | 183200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20241209 | 183100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20241209 | 183000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20241209 | 182900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20241209 | 182800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20241209 | 182700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20241209 | 182600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20241209 | 182500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20241209 | 182400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20241209 | 182300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20241209 | 182200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20241209 | 182100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20241209 | 182000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 63 | 20241209 | 181900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20241209 | 181800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20241209 | 181700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20241209 | 181600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20241209 | 181500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20241209 | 181400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20241209 | 181300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20241209 | 181200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20241209 | 181100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20241209 | 181000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20241209 | 180900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20241209 | 180800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20241209 | 180700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20241209 | 180600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20241209 | 180500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20241209 | 180400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20241209 | 180300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20241209 | 180200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20241209 | 180100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20241209 | 180000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20241209 | 175900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20241209 | 175800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20241209 | 175700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20241209 | 175600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20241209 | 175500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20241209 | 175400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20241209 | 175300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20241209 | 175200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20241209 | 175100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20241209 | 175000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 93 | 20241209 | 174900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20241209 | 174800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20241209 | 174700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20241209 | 174600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20241209 | 174500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20241209 | 174400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20241209 | 174300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20241209 | 174200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20241209 | 174100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20241209 | 174000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20241209 | 173900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20241209 | 173800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20241209 | 173700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20241209 | 173600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20241209 | 173500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20241209 | 173400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20241209 | 173300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20241209 | 173200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20241209 | 173100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20241209 | 173000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20241209 | 172900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20241209 | 172800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20241209 | 172700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20241209 | 172600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20241209 | 172500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20241209 | 172400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20241209 | 172300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20241209 | 172200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20241209 | 172100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20241209 | 172000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 123 | 20241209 | 171900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20241209 | 171800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20241209 | 171700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20241209 | 171600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20241209 | 171500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20241209 | 171400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20241209 | 171300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20241209 | 171200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20241209 | 171100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20241209 | 171000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20241209 | 170900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20241209 | 170800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20241209 | 170700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20241209 | 170600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20241209 | 170500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20241209 | 170400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20241209 | 170300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20241209 | 170200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20241209 | 170100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20241209 | 170000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20241209 | 165900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20241209 | 165800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20241209 | 165700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20241209 | 165600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20241209 | 165500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20241209 | 165400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20241209 | 165300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20241209 | 165200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20241209 | 165100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20241209 | 165000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 153 | 20241209 | 164900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20241209 | 164800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20241209 | 164700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20241209 | 164600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20241209 | 164500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20241209 | 164400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20241209 | 164300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20241209 | 164200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20241209 | 164100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20241209 | 164000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20241209 | 163900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20241209 | 163800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20241209 | 163700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20241209 | 163600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20241209 | 163500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20241209 | 163400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20241209 | 163300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20241209 | 163200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20241209 | 163100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20241209 | 163000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20241209 | 162900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20241209 | 162800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20241209 | 162700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20241209 | 162600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20241209 | 162500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20241209 | 162400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20241209 | 162300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20241209 | 162200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20241209 | 162100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20241209 | 162000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 183 | 20241209 | 161900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20241209 | 161800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20241209 | 161700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20241209 | 161600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20241209 | 161500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20241209 | 161400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20241209 | 161300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20241209 | 161200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20241209 | 161100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20241209 | 161000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20241209 | 160900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20241209 | 160800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20241209 | 160700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20241209 | 160600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20241209 | 160500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20241209 | 160400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20241209 | 160300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20241209 | 160200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20241209 | 160100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20241209 | 160000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20241209 | 155900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20241209 | 155800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20241209 | 155700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20241209 | 155600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20241209 | 155500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20241209 | 155400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20241209 | 155300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20241209 | 155200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20241209 | 155100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20241209 | 155000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 213 | 20241209 | 154900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20241209 | 154800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20241209 | 154700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20241209 | 154600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20241209 | 154500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20241209 | 154400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20241209 | 154300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20241209 | 154200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20241209 | 154100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20241209 | 154000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20241209 | 153900 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20241209 | 153800 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20241209 | 153700 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20241209 | 153600 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20241209 | 153500 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20241209 | 153400 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20241209 | 153300 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20241209 | 153200 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20241209 | 153100 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20241209 | 153000 | 178869912700 | 42300 | 42300 | 42300 | 42300 | 147125 |
| 233 | 20241209 | 152900 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20241209 | 152800 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20241209 | 152700 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20241209 | 152600 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20241209 | 152500 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20241209 | 152400 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20241209 | 152300 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20241209 | 152200 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20241209 | 152100 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20241209 | 152000 | 172646525200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 243 | 20241209 | 151900 | 172646525200 | 42200 | 42200 | 42250 | 42150 | 7594 |
| 244 | 20241209 | 151800 | 172326005200 | 42200 | 42200 | 42250 | 42200 | 11391 |
| 245 | 20241209 | 151700 | 171845146350 | 42250 | 42200 | 42250 | 42150 | 9129 |
| 246 | 20241209 | 151600 | 171459858000 | 42200 | 42250 | 42250 | 42150 | 8543 |
| 247 | 20241209 | 151500 | 171099181500 | 42250 | 42250 | 42300 | 42200 | 30092 |
| 248 | 20241209 | 151400 | 169828378200 | 42200 | 42300 | 42300 | 42200 | 16728 |
| 249 | 20241209 | 151300 | 169122113600 | 42300 | 42300 | 42300 | 42200 | 8513 |
| 250 | 20241209 | 151200 | 168762396850 | 42250 | 42300 | 42300 | 42250 | 27263 |
| 251 | 20241209 | 151100 | 167610470400 | 42300 | 42350 | 42350 | 42250 | 13751 |
| 252 | 20241209 | 151000 | 167029057650 | 42300 | 42350 | 42350 | 42300 | 3488 |
| 253 | 20241209 | 150900 | 166881455550 | 42350 | 42350 | 42350 | 42300 | 3838 |
| 254 | 20241209 | 150800 | 166718965450 | 42300 | 42350 | 42400 | 42300 | 7193 |
| 255 | 20241209 | 150700 | 166414358350 | 42350 | 42400 | 42400 | 42300 | 8307 |
| 256 | 20241209 | 150600 | 166062542850 | 42350 | 42400 | 42400 | 42350 | 3938 |
| 257 | 20241209 | 150500 | 165895718300 | 42350 | 42400 | 42450 | 42350 | 5428 |
| 258 | 20241209 | 150400 | 165665693900 | 42400 | 42450 | 42450 | 42350 | 6928 |
| 259 | 20241209 | 150300 | 165371985150 | 42450 | 42550 | 42600 | 42450 | 11385 |
| 260 | 20241209 | 150200 | 164888291800 | 42550 | 42500 | 42600 | 42500 | 7706 |
| 261 | 20241209 | 150100 | 164560539150 | 42550 | 42500 | 42600 | 42500 | 9679 |
| 262 | 20241209 | 150000 | 164148704850 | 42550 | 42300 | 42550 | 42300 | 23381 |
| 263 | 20241209 | 145900 | 163157190400 | 42350 | 42350 | 42400 | 42300 | 10540 |
| 264 | 20241209 | 145800 | 162710871200 | 42400 | 42400 | 42400 | 42350 | 2136 |
| 265 | 20241209 | 145700 | 162620347050 | 42400 | 42400 | 42400 | 42350 | 3945 |
| 266 | 20241209 | 145600 | 162453231850 | 42400 | 42400 | 42400 | 42350 | 1284 |
| 267 | 20241209 | 145500 | 162398797150 | 42350 | 42300 | 42450 | 42300 | 10179 |
| 268 | 20241209 | 145400 | 161967428650 | 42300 | 42300 | 42350 | 42300 | 2185 |
| 269 | 20241209 | 145300 | 161874948850 | 42350 | 42300 | 42350 | 42300 | 3625 |
| 270 | 20241209 | 145200 | 161721530400 | 42300 | 42350 | 42350 | 42300 | 6150 |
| 271 | 20241209 | 145100 | 161461212950 | 42350 | 42300 | 42350 | 42300 | 3267 |
| 272 | 20241209 | 145000 | 161322923050 | 42350 | 42200 | 42350 | 42200 | 7705 |
| 273 | 20241209 | 144900 | 160996996850 | 42250 | 42150 | 42350 | 42150 | 13567 |
| 274 | 20241209 | 144800 | 160424212400 | 42150 | 42250 | 42250 | 42150 | 16133 |
| 275 | 20241209 | 144700 | 159743972250 | 42200 | 42300 | 42300 | 42200 | 14133 |
| 276 | 20241209 | 144600 | 159147348950 | 42350 | 42400 | 42400 | 42300 | 10688 |
| 277 | 20241209 | 144500 | 158694895900 | 42350 | 42400 | 42450 | 42350 | 8035 |
| 278 | 20241209 | 144400 | 158354590000 | 42350 | 42450 | 42500 | 42350 | 2634 |
| 279 | 20241209 | 144300 | 158242858150 | 42450 | 42550 | 42550 | 42450 | 14096 |
| 280 | 20241209 | 144200 | 157643810600 | 42550 | 42500 | 42550 | 42450 | 8139 |
| 281 | 20241209 | 144100 | 157297884900 | 42450 | 42500 | 42500 | 42450 | 3893 |
| 282 | 20241209 | 144000 | 157132605200 | 42450 | 42450 | 42500 | 42350 | 5053 |
| 283 | 20241209 | 143900 | 156918222550 | 42450 | 42500 | 42500 | 42400 | 8009 |
| 284 | 20241209 | 143800 | 156578167400 | 42450 | 42500 | 42500 | 42450 | 2206 |
| 285 | 20241209 | 143700 | 156484427550 | 42500 | 42500 | 42550 | 42450 | 8284 |
| 286 | 20241209 | 143600 | 156132392700 | 42500 | 42450 | 42500 | 42450 | 1914 |
| 287 | 20241209 | 143500 | 156051104500 | 42500 | 42500 | 42500 | 42450 | 1473 |
| 288 | 20241209 | 143400 | 155988508400 | 42500 | 42350 | 42500 | 42350 | 10143 |
| 289 | 20241209 | 143300 | 155558199850 | 42350 | 42400 | 42450 | 42350 | 5135 |
| 290 | 20241209 | 143200 | 155340670400 | 42400 | 42500 | 42500 | 42400 | 7506 |
| 291 | 20241209 | 143100 | 155022141350 | 42500 | 42550 | 42550 | 42450 | 6082 |
| 292 | 20241209 | 143000 | 154763732350 | 42550 | 42600 | 42650 | 42500 | 7730 |
| 293 | 20241209 | 142900 | 154434556050 | 42550 | 42650 | 42650 | 42550 | 3631 |
| 294 | 20241209 | 142800 | 154279872100 | 42650 | 42700 | 42700 | 42600 | 5806 |
| 295 | 20241209 | 142700 | 154032237850 | 42650 | 42700 | 42700 | 42650 | 2452 |
| 296 | 20241209 | 142600 | 153927565950 | 42700 | 42650 | 42700 | 42650 | 3257 |
| 297 | 20241209 | 142500 | 153788617100 | 42700 | 42650 | 42700 | 42600 | 3028 |
| 298 | 20241209 | 142400 | 153659477150 | 42650 | 42600 | 42650 | 42550 | 4315 |
| 299 | 20241209 | 142300 | 153475542000 | 42600 | 42600 | 42650 | 42550 | 2834 |
| 300 | 20241209 | 142200 | 153354807050 | 42650 | 42650 | 42650 | 42600 | 3434 |
| 301 | 20241209 | 142100 | 153208507050 | 42650 | 42700 | 42750 | 42600 | 5004 |
| 302 | 20241209 | 142000 | 152995137950 | 42700 | 42700 | 42700 | 42650 | 3798 |
| 303 | 20241209 | 141900 | 152832980650 | 42700 | 42650 | 42700 | 42600 | 12140 |
| 304 | 20241209 | 141800 | 152314996350 | 42600 | 42600 | 42650 | 42550 | 8513 |
| 305 | 20241209 | 141700 | 151952344350 | 42550 | 42600 | 42600 | 42550 | 929 |
| 306 | 20241209 | 141600 | 151912779550 | 42550 | 42600 | 42600 | 42550 | 1965 |
| 307 | 20241209 | 141500 | 151829117850 | 42600 | 42500 | 42600 | 42450 | 7258 |
| 308 | 20241209 | 141400 | 151520452000 | 42500 | 42450 | 42500 | 42450 | 2730 |
| 309 | 20241209 | 141300 | 151404552650 | 42500 | 42500 | 42550 | 42450 | 9656 |
| 310 | 20241209 | 141200 | 150994497150 | 42500 | 42500 | 42550 | 42450 | 4771 |
| 311 | 20241209 | 141100 | 150791732750 | 42500 | 42500 | 42550 | 42450 | 5385 |
| 312 | 20241209 | 141000 | 150562929950 | 42550 | 42550 | 42550 | 42500 | 2612 |
| 313 | 20241209 | 140900 | 150451870350 | 42550 | 42500 | 42550 | 42500 | 1730 |
| 314 | 20241209 | 140800 | 150378320500 | 42550 | 42550 | 42550 | 42500 | 1782 |
| 315 | 20241209 | 140700 | 150302559000 | 42550 | 42550 | 42550 | 42400 | 6060 |
| 316 | 20241209 | 140600 | 150045115000 | 42500 | 42550 | 42600 | 42500 | 3797 |
| 317 | 20241209 | 140500 | 149883637300 | 42600 | 42600 | 42600 | 42550 | 4123 |
| 318 | 20241209 | 140400 | 149708166050 | 42550 | 42600 | 42600 | 42550 | 1586 |
| 319 | 20241209 | 140300 | 149640638100 | 42550 | 42650 | 42650 | 42550 | 5780 |
| 320 | 20241209 | 140200 | 149394392050 | 42650 | 42650 | 42650 | 42600 | 1896 |
| 321 | 20241209 | 140100 | 149313572700 | 42650 | 42650 | 42650 | 42600 | 2087 |
| 322 | 20241209 | 140000 | 149224601150 | 42650 | 42650 | 42650 | 42550 | 7792 |
| 323 | 20241209 | 135900 | 148892491450 | 42650 | 42550 | 42650 | 42550 | 5581 |
| 324 | 20241209 | 135800 | 148654838600 | 42600 | 42600 | 42600 | 42550 | 6870 |
| 325 | 20241209 | 135700 | 148362314200 | 42600 | 42600 | 42600 | 42550 | 6738 |
| 326 | 20241209 | 135600 | 148075450050 | 42600 | 42600 | 42650 | 42550 | 5196 |
| 327 | 20241209 | 135500 | 147854122650 | 42550 | 42600 | 42650 | 42550 | 5471 |
| 328 | 20241209 | 135400 | 147621035200 | 42600 | 42600 | 42650 | 42550 | 7641 |
| 329 | 20241209 | 135300 | 147295516100 | 42550 | 42450 | 42600 | 42400 | 9283 |
| 330 | 20241209 | 135200 | 146900924500 | 42400 | 42550 | 42550 | 42400 | 6408 |
| 331 | 20241209 | 135100 | 146628607600 | 42550 | 42600 | 42600 | 42500 | 4835 |
| 332 | 20241209 | 135000 | 146422850650 | 42600 | 42550 | 42600 | 42500 | 9221 |
| 333 | 20241209 | 134900 | 146030515400 | 42550 | 42500 | 42550 | 42500 | 28395 |
| 334 | 20241209 | 134800 | 144822883700 | 42500 | 42350 | 42500 | 42350 | 6872 |
| 335 | 20241209 | 134700 | 144531294250 | 42350 | 42350 | 42400 | 42350 | 1380 |
| 336 | 20241209 | 134600 | 144472805700 | 42400 | 42400 | 42400 | 42350 | 2072 |
| 337 | 20241209 | 134500 | 144384980250 | 42400 | 42400 | 42400 | 42350 | 2109 |
| 338 | 20241209 | 134400 | 144295586150 | 42400 | 42450 | 42450 | 42350 | 12259 |
| 339 | 20241209 | 134300 | 143775578250 | 42450 | 42300 | 42450 | 42300 | 11590 |
| 340 | 20241209 | 134200 | 143284591650 | 42300 | 42300 | 42350 | 42300 | 3136 |
| 341 | 20241209 | 134100 | 143151898150 | 42350 | 42300 | 42350 | 42300 | 1796 |
| 342 | 20241209 | 134000 | 143075878550 | 42300 | 42350 | 42350 | 42300 | 4001 |
| 343 | 20241209 | 133900 | 142906597500 | 42350 | 42350 | 42350 | 42300 | 3133 |
| 344 | 20241209 | 133800 | 142773981950 | 42300 | 42300 | 42350 | 42250 | 3527 |
| 345 | 20241209 | 133700 | 142624774550 | 42300 | 42300 | 42400 | 42300 | 5817 |
| 346 | 20241209 | 133600 | 142378536500 | 42250 | 42400 | 42400 | 42250 | 3462 |
| 347 | 20241209 | 133500 | 142231991600 | 42400 | 42400 | 42400 | 42350 | 2210 |
| 348 | 20241209 | 133400 | 142138335450 | 42400 | 42400 | 42400 | 42350 | 2119 |
| 349 | 20241209 | 133300 | 142048502850 | 42400 | 42450 | 42500 | 42300 | 8847 |
| 350 | 20241209 | 133200 | 141673203150 | 42450 | 42100 | 42450 | 42050 | 24103 |
| 351 | 20241209 | 133100 | 140656917750 | 42100 | 42150 | 42150 | 42100 | 4532 |
| 352 | 20241209 | 133000 | 140466073950 | 42150 | 42100 | 42150 | 42100 | 3833 |
| 353 | 20241209 | 132900 | 140304650600 | 42150 | 42200 | 42200 | 42100 | 10161 |
| 354 | 20241209 | 132800 | 139876361350 | 42200 | 42200 | 42200 | 42100 | 14270 |
| 355 | 20241209 | 132700 | 139274855950 | 42200 | 42200 | 42200 | 42150 | 8177 |
| 356 | 20241209 | 132600 | 138929866500 | 42200 | 42100 | 42200 | 42100 | 8274 |
| 357 | 20241209 | 132500 | 138580937250 | 42150 | 42100 | 42150 | 42050 | 21939 |
| 358 | 20241209 | 132400 | 137657485350 | 42100 | 42100 | 42150 | 42100 | 4029 |
| 359 | 20241209 | 132300 | 137487836900 | 42100 | 42200 | 42200 | 42050 | 13670 |
| 360 | 20241209 | 132200 | 136912133850 | 42200 | 42250 | 42250 | 42200 | 10351 |
| 361 | 20241209 | 132100 | 136475313600 | 42250 | 42250 | 42300 | 42200 | 4950 |
| 362 | 20241209 | 132000 | 136266133800 | 42250 | 42350 | 42350 | 42250 | 5596 |
| 363 | 20241209 | 131900 | 136029520450 | 42350 | 42350 | 42350 | 42250 | 5916 |
| 364 | 20241209 | 131800 | 135779335550 | 42350 | 42300 | 42350 | 42300 | 6556 |
| 365 | 20241209 | 131700 | 135502001000 | 42300 | 42350 | 42400 | 42300 | 3367 |
| 366 | 20241209 | 131600 | 135359482100 | 42400 | 42350 | 42450 | 42300 | 7417 |
| 367 | 20241209 | 131500 | 135045121200 | 42400 | 42400 | 42500 | 42350 | 17387 |
| 368 | 20241209 | 131400 | 134307508100 | 42400 | 42450 | 42450 | 42350 | 6873 |
| 369 | 20241209 | 131300 | 134016117900 | 42450 | 42450 | 42450 | 42400 | 2147 |
| 370 | 20241209 | 131200 | 133925058150 | 42450 | 42400 | 42450 | 42400 | 3414 |
| 371 | 20241209 | 131100 | 133780235200 | 42400 | 42300 | 42450 | 42300 | 11188 |
| 372 | 20241209 | 131000 | 133306202000 | 42300 | 42300 | 42350 | 42300 | 4618 |
| 373 | 20241209 | 130900 | 133110824400 | 42350 | 42300 | 42350 | 42300 | 4109 |
| 374 | 20241209 | 130800 | 132936992700 | 42300 | 42300 | 42350 | 42300 | 5301 |
| 375 | 20241209 | 130700 | 132712702100 | 42350 | 42400 | 42500 | 42300 | 9206 |
| 376 | 20241209 | 130600 | 132322169250 | 42400 | 42200 | 42400 | 42150 | 25352 |
| 377 | 20241209 | 130500 | 131250153650 | 42200 | 42200 | 42250 | 42150 | 9458 |
| 378 | 20241209 | 130400 | 130851047600 | 42200 | 42300 | 42300 | 42150 | 5219 |
| 379 | 20241209 | 130300 | 130630699500 | 42250 | 42250 | 42300 | 42250 | 3877 |
| 380 | 20241209 | 130200 | 130466880000 | 42250 | 42150 | 42300 | 42100 | 49341 |
| 381 | 20241209 | 130100 | 128386878600 | 42150 | 42250 | 42300 | 42150 | 16855 |
| 382 | 20241209 | 130000 | 127675863300 | 42250 | 42300 | 42350 | 42200 | 42134 |
| 383 | 20241209 | 125900 | 125896612900 | 42300 | 42300 | 42400 | 42250 | 17777 |
| 384 | 20241209 | 125800 | 125144404850 | 42300 | 42400 | 42400 | 42250 | 7300 |
| 385 | 20241209 | 125700 | 124835446600 | 42400 | 42400 | 42400 | 42350 | 3593 |
| 386 | 20241209 | 125600 | 124683237800 | 42350 | 42350 | 42400 | 42350 | 5549 |
| 387 | 20241209 | 125500 | 124448214550 | 42400 | 42300 | 42450 | 42250 | 23981 |
| 388 | 20241209 | 125400 | 123432640750 | 42300 | 42400 | 42450 | 42300 | 21486 |
| 389 | 20241209 | 125300 | 122522965000 | 42400 | 42400 | 42450 | 42400 | 9315 |
| 390 | 20241209 | 125200 | 122127991950 | 42450 | 42500 | 42500 | 42400 | 5091 |
| 391 | 20241209 | 125100 | 121911875200 | 42450 | 42550 | 42550 | 42450 | 9099 |
| 392 | 20241209 | 125000 | 121525328600 | 42500 | 42550 | 42550 | 42450 | 9169 |
| 393 | 20241209 | 124900 | 121135679500 | 42550 | 42600 | 42650 | 42500 | 21628 |
| 394 | 20241209 | 124800 | 120215407200 | 42550 | 42600 | 42600 | 42550 | 6453 |
| 395 | 20241209 | 124700 | 119940771750 | 42600 | 42600 | 42650 | 42550 | 5516 |
| 396 | 20241209 | 124600 | 119705815850 | 42600 | 42600 | 42650 | 42600 | 4984 |
| 397 | 20241209 | 124500 | 119493456150 | 42650 | 42700 | 42750 | 42650 | 4916 |
| 398 | 20241209 | 124400 | 119283583050 | 42750 | 42700 | 42750 | 42650 | 4353 |
| 399 | 20241209 | 124300 | 119097726450 | 42650 | 42800 | 42850 | 42650 | 7862 |
| 400 | 20241209 | 124200 | 118761691250 | 42800 | 42850 | 42900 | 42800 | 4060 |
| 401 | 20241209 | 124100 | 118587740650 | 42850 | 42900 | 42900 | 42850 | 1064 |
| 402 | 20241209 | 124000 | 118542111600 | 42900 | 42950 | 43000 | 42850 | 5973 |
| 403 | 20241209 | 123900 | 118285737400 | 42900 | 42850 | 42950 | 42800 | 6237 |
| 404 | 20241209 | 123800 | 118018209200 | 42850 | 42750 | 42850 | 42700 | 9376 |
| 405 | 20241209 | 123700 | 117617072850 | 42750 | 42750 | 42750 | 42700 | 855 |
| 406 | 20241209 | 123600 | 117580546650 | 42700 | 42750 | 42800 | 42700 | 4932 |
| 407 | 20241209 | 123500 | 117369759300 | 42800 | 42650 | 42800 | 42650 | 4620 |
| 408 | 20241209 | 123400 | 117172442150 | 42700 | 42800 | 42800 | 42600 | 11869 |
| 409 | 20241209 | 123300 | 116666147800 | 42750 | 42800 | 42800 | 42750 | 3321 |
| 410 | 20241209 | 123200 | 116524062100 | 42800 | 42750 | 42800 | 42750 | 1340 |
| 411 | 20241209 | 123100 | 116466734250 | 42800 | 42850 | 42850 | 42700 | 4187 |
| 412 | 20241209 | 123000 | 116287702600 | 42850 | 42750 | 42850 | 42750 | 4694 |
| 413 | 20241209 | 122900 | 116086864100 | 42750 | 42800 | 42800 | 42750 | 5349 |
| 414 | 20241209 | 122800 | 115857975200 | 42750 | 42650 | 42800 | 42600 | 9786 |
| 415 | 20241209 | 122700 | 115440254850 | 42650 | 42550 | 42700 | 42500 | 19717 |
| 416 | 20241209 | 122600 | 114600638050 | 42550 | 42650 | 42650 | 42500 | 5462 |
| 417 | 20241209 | 122500 | 114368165200 | 42600 | 42550 | 42650 | 42500 | 20229 |
| 418 | 20241209 | 122400 | 113507628100 | 42550 | 42550 | 42600 | 42500 | 20593 |
| 419 | 20241209 | 122300 | 112631447650 | 42600 | 42700 | 42700 | 42550 | 13341 |
| 420 | 20241209 | 122200 | 112062896550 | 42700 | 42700 | 42750 | 42700 | 5288 |
| 421 | 20241209 | 122100 | 111837081500 | 42700 | 42750 | 42800 | 42700 | 12063 |
| 422 | 20241209 | 122000 | 111321609750 | 42750 | 42800 | 42800 | 42700 | 3732 |
| 423 | 20241209 | 121900 | 111162095400 | 42800 | 42750 | 42800 | 42750 | 2778 |
| 424 | 20241209 | 121800 | 111043297750 | 42750 | 42750 | 42800 | 42750 | 3506 |
| 425 | 20241209 | 121700 | 110893387950 | 42800 | 42850 | 42850 | 42750 | 4858 |
| 426 | 20241209 | 121600 | 110685607550 | 42800 | 42850 | 42850 | 42800 | 3684 |
| 427 | 20241209 | 121500 | 110527906550 | 42850 | 42900 | 42950 | 42800 | 10940 |
| 428 | 20241209 | 121400 | 110059150200 | 42900 | 42950 | 43000 | 42850 | 5408 |
| 429 | 20241209 | 121300 | 109827098300 | 42950 | 43000 | 43000 | 42950 | 1715 |
| 430 | 20241209 | 121200 | 109753421100 | 42950 | 42950 | 43000 | 42900 | 3301 |
| 431 | 20241209 | 121100 | 109611638650 | 42950 | 42850 | 43000 | 42800 | 15948 |
| 432 | 20241209 | 121000 | 108927532450 | 42850 | 42800 | 42850 | 42800 | 3092 |
| 433 | 20241209 | 120900 | 108795177750 | 42850 | 42900 | 42900 | 42800 | 6767 |
| 434 | 20241209 | 120800 | 108505161050 | 42950 | 42900 | 42950 | 42850 | 2467 |
| 435 | 20241209 | 120700 | 108399298400 | 42900 | 42950 | 42950 | 42850 | 4804 |
| 436 | 20241209 | 120600 | 108193188950 | 42900 | 42800 | 42950 | 42750 | 10109 |
| 437 | 20241209 | 120500 | 107759616150 | 42800 | 42950 | 42950 | 42750 | 35964 |
| 438 | 20241209 | 120400 | 106219333250 | 42950 | 42950 | 43000 | 42900 | 5938 |
| 439 | 20241209 | 120300 | 105964295950 | 43000 | 42950 | 43000 | 42950 | 4177 |
| 440 | 20241209 | 120200 | 105784878150 | 43000 | 43050 | 43050 | 42950 | 7542 |
| 441 | 20241209 | 120100 | 105460574750 | 43050 | 43100 | 43100 | 43000 | 2983 |
| 442 | 20241209 | 120000 | 105332138700 | 43100 | 43100 | 43100 | 43050 | 3860 |
| 443 | 20241209 | 115900 | 105165951250 | 43100 | 43100 | 43100 | 43000 | 5942 |
| 444 | 20241209 | 115800 | 104910121850 | 43100 | 43000 | 43100 | 42950 | 17604 |
| 445 | 20241209 | 115700 | 104153000550 | 43000 | 43050 | 43050 | 42950 | 26220 |
| 446 | 20241209 | 115600 | 103026009500 | 43050 | 43100 | 43100 | 43000 | 6518 |
| 447 | 20241209 | 115500 | 102745484000 | 43100 | 43100 | 43100 | 43050 | 3307 |
| 448 | 20241209 | 115400 | 102603084550 | 43150 | 43100 | 43150 | 43050 | 9211 |
| 449 | 20241209 | 115300 | 102206294050 | 43100 | 43000 | 43100 | 43000 | 6655 |
| 450 | 20241209 | 115200 | 101919786150 | 43050 | 43100 | 43150 | 43000 | 9444 |
| 451 | 20241209 | 115100 | 101513055400 | 43100 | 43200 | 43200 | 43100 | 3486 |
| 452 | 20241209 | 115000 | 101362686500 | 43200 | 43150 | 43200 | 43100 | 3953 |
| 453 | 20241209 | 114900 | 101192108250 | 43200 | 43250 | 43250 | 43150 | 1293 |
| 454 | 20241209 | 114800 | 101136241100 | 43250 | 43250 | 43300 | 43150 | 2606 |
| 455 | 20241209 | 114700 | 101023547050 | 43300 | 43150 | 43300 | 43100 | 12842 |
| 456 | 20241209 | 114600 | 100469275050 | 43100 | 43100 | 43150 | 43050 | 4860 |
| 457 | 20241209 | 114500 | 100259743050 | 43100 | 43050 | 43150 | 43000 | 18207 |
| 458 | 20241209 | 114400 | 99475866850 | 43100 | 43100 | 43150 | 43050 | 6296 |
| 459 | 20241209 | 114300 | 99204486100 | 43150 | 43100 | 43150 | 43100 | 2637 |
| 460 | 20241209 | 114200 | 99090775600 | 43100 | 43150 | 43150 | 43050 | 11790 |
| 461 | 20241209 | 114100 | 98582591500 | 43150 | 43200 | 43200 | 43150 | 4622 |
| 462 | 20241209 | 114000 | 98383107700 | 43200 | 43100 | 43200 | 43100 | 8523 |
| 463 | 20241209 | 113900 | 98015563500 | 43150 | 43300 | 43300 | 43150 | 12348 |
| 464 | 20241209 | 113800 | 97482250200 | 43250 | 43350 | 43350 | 43250 | 4699 |
| 465 | 20241209 | 113700 | 97278834750 | 43300 | 43300 | 43350 | 43300 | 1743 |
| 466 | 20241209 | 113600 | 97203330650 | 43350 | 43350 | 43400 | 43300 | 4064 |
| 467 | 20241209 | 113500 | 97027113450 | 43400 | 43350 | 43400 | 43250 | 7342 |
| 468 | 20241209 | 113400 | 96708996500 | 43300 | 43350 | 43350 | 43300 | 5440 |
| 469 | 20241209 | 113300 | 96473356750 | 43350 | 43350 | 43350 | 43300 | 2927 |
| 470 | 20241209 | 113200 | 96346577300 | 43350 | 43350 | 43400 | 43300 | 1609 |
| 471 | 20241209 | 113100 | 96276836000 | 43400 | 43350 | 43400 | 43300 | 4051 |
| 472 | 20241209 | 113000 | 96101281450 | 43300 | 43300 | 43400 | 43250 | 3579 |
| 473 | 20241209 | 112900 | 95946234200 | 43300 | 43300 | 43350 | 43250 | 3946 |
| 474 | 20241209 | 112800 | 95775360450 | 43300 | 43350 | 43400 | 43250 | 11866 |
| 475 | 20241209 | 112700 | 95260996300 | 43300 | 43350 | 43400 | 43250 | 4050 |
| 476 | 20241209 | 112600 | 95085551450 | 43400 | 43350 | 43400 | 43300 | 6661 |
| 477 | 20241209 | 112500 | 94796784900 | 43400 | 43400 | 43400 | 43300 | 4142 |
| 478 | 20241209 | 112400 | 94617210050 | 43350 | 43400 | 43450 | 43350 | 3429 |
| 479 | 20241209 | 112300 | 94468443600 | 43400 | 43450 | 43500 | 43350 | 2431 |
| 480 | 20241209 | 112200 | 94362883550 | 43500 | 43500 | 43500 | 43450 | 2691 |
| 481 | 20241209 | 112100 | 94245903500 | 43500 | 43450 | 43550 | 43400 | 10684 |
| 482 | 20241209 | 112000 | 93781625000 | 43450 | 43250 | 43450 | 43250 | 8567 |
| 483 | 20241209 | 111900 | 93410248500 | 43250 | 43300 | 43300 | 43250 | 3468 |
| 484 | 20241209 | 111800 | 93260213250 | 43300 | 43350 | 43350 | 43300 | 3442 |
| 485 | 20241209 | 111700 | 93111145100 | 43350 | 43350 | 43400 | 43250 | 5503 |
| 486 | 20241209 | 111600 | 92872767400 | 43350 | 43400 | 43400 | 43300 | 3168 |
| 487 | 20241209 | 111500 | 92735451050 | 43400 | 43350 | 43400 | 43250 | 8334 |
| 488 | 20241209 | 111400 | 92374440650 | 43300 | 43350 | 43350 | 43250 | 5603 |
| 489 | 20241209 | 111300 | 92131916800 | 43300 | 43350 | 43350 | 43300 | 3664 |
| 490 | 20241209 | 111200 | 91973250050 | 43300 | 43250 | 43350 | 43250 | 4665 |
| 491 | 20241209 | 111100 | 91771267900 | 43300 | 43300 | 43350 | 43250 | 5445 |
| 492 | 20241209 | 111000 | 91535563050 | 43250 | 43200 | 43300 | 43200 | 4901 |
| 493 | 20241209 | 110900 | 91323631950 | 43200 | 43200 | 43250 | 43150 | 6308 |
| 494 | 20241209 | 110800 | 91051117750 | 43200 | 43250 | 43250 | 43150 | 12341 |
| 495 | 20241209 | 110700 | 90517891500 | 43200 | 43250 | 43250 | 43150 | 14648 |
| 496 | 20241209 | 110600 | 89885137850 | 43250 | 43400 | 43450 | 43200 | 12889 |
| 497 | 20241209 | 110500 | 89326877100 | 43450 | 43400 | 43450 | 43350 | 9302 |
| 498 | 20241209 | 110400 | 88923372000 | 43400 | 43400 | 43450 | 43400 | 9814 |
| 499 | 20241209 | 110300 | 88497375500 | 43450 | 43450 | 43500 | 43400 | 8566 |
| 500 | 20241209 | 110200 | 88125314050 | 43500 | 43500 | 43500 | 43450 | 4516 |
| 501 | 20241209 | 110100 | 87929022800 | 43500 | 43550 | 43550 | 43450 | 9476 |
| 502 | 20241209 | 110000 | 87516799100 | 43550 | 43650 | 43650 | 43500 | 3765 |
| 503 | 20241209 | 105900 | 87352832900 | 43550 | 43650 | 43700 | 43550 | 3186 |
| 504 | 20241209 | 105800 | 87213821000 | 43650 | 43650 | 43700 | 43550 | 6715 |
| 505 | 20241209 | 105700 | 86921013850 | 43700 | 43700 | 43750 | 43600 | 8917 |
| 506 | 20241209 | 105600 | 86531559450 | 43650 | 43750 | 43800 | 43650 | 8156 |
| 507 | 20241209 | 105500 | 86175232150 | 43800 | 43650 | 43800 | 43650 | 2659 |
| 508 | 20241209 | 105400 | 86058965900 | 43650 | 43600 | 43700 | 43500 | 19722 |
| 509 | 20241209 | 105300 | 85200183050 | 43600 | 43600 | 43650 | 43550 | 7512 |
| 510 | 20241209 | 105200 | 84872766350 | 43650 | 43650 | 43650 | 43600 | 2138 |
| 511 | 20241209 | 105100 | 84779495250 | 43650 | 43800 | 43850 | 43600 | 8076 |
| 512 | 20241209 | 105000 | 84426410150 | 43850 | 43850 | 43850 | 43750 | 5377 |
| 513 | 20241209 | 104900 | 84190891500 | 43850 | 43850 | 43900 | 43850 | 4624 |
| 514 | 20241209 | 104800 | 83988021450 | 43800 | 43700 | 43850 | 43700 | 6468 |
| 515 | 20241209 | 104700 | 83704798150 | 43750 | 43700 | 43750 | 43700 | 7183 |
| 516 | 20241209 | 104600 | 83390580750 | 43700 | 43750 | 43750 | 43700 | 1383 |
| 517 | 20241209 | 104500 | 83330096650 | 43750 | 43700 | 43750 | 43700 | 1653 |
| 518 | 20241209 | 104400 | 83257807900 | 43750 | 43750 | 43750 | 43700 | 1981 |
| 519 | 20241209 | 104300 | 83171176200 | 43750 | 43700 | 43750 | 43650 | 14384 |
| 520 | 20241209 | 104200 | 82543098950 | 43700 | 43700 | 43700 | 43650 | 5480 |
| 521 | 20241209 | 104100 | 82303675350 | 43750 | 43750 | 43800 | 43700 | 6555 |
| 522 | 20241209 | 104000 | 82016899900 | 43750 | 43650 | 43750 | 43650 | 3051 |
| 523 | 20241209 | 103900 | 81883525100 | 43650 | 43700 | 43700 | 43650 | 3381 |
| 524 | 20241209 | 103800 | 81735845950 | 43700 | 43650 | 43700 | 43600 | 2630 |
| 525 | 20241209 | 103700 | 81620993600 | 43650 | 43600 | 43750 | 43550 | 8781 |
| 526 | 20241209 | 103600 | 81237726100 | 43600 | 43550 | 43650 | 43550 | 2948 |
| 527 | 20241209 | 103500 | 81109234300 | 43550 | 43550 | 43650 | 43500 | 6913 |
| 528 | 20241209 | 103400 | 80808251550 | 43550 | 43650 | 43650 | 43500 | 16542 |
| 529 | 20241209 | 103300 | 80087550150 | 43650 | 43650 | 43650 | 43600 | 1775 |
| 530 | 20241209 | 103200 | 80010113800 | 43600 | 43750 | 43750 | 43600 | 7641 |
| 531 | 20241209 | 103100 | 79676626800 | 43750 | 43700 | 43750 | 43650 | 3105 |
| 532 | 20241209 | 103000 | 79540889250 | 43650 | 43650 | 43700 | 43550 | 10354 |
| 533 | 20241209 | 102900 | 79089242450 | 43650 | 43500 | 43650 | 43500 | 10319 |
| 534 | 20241209 | 102800 | 78639557650 | 43500 | 43550 | 43600 | 43500 | 4915 |
| 535 | 20241209 | 102700 | 78425613600 | 43550 | 43600 | 43600 | 43550 | 2802 |
| 536 | 20241209 | 102600 | 78303559650 | 43600 | 43650 | 43650 | 43550 | 5144 |
| 537 | 20241209 | 102500 | 78079206400 | 43600 | 43750 | 43750 | 43600 | 5706 |
| 538 | 20241209 | 102400 | 77829947250 | 43750 | 43700 | 43750 | 43600 | 7478 |
| 539 | 20241209 | 102300 | 77503441700 | 43700 | 43550 | 43750 | 43550 | 10847 |
| 540 | 20241209 | 102200 | 77030310500 | 43600 | 43600 | 43650 | 43500 | 6874 |
| 541 | 20241209 | 102100 | 76730640350 | 43600 | 43500 | 43600 | 43350 | 17503 |
| 542 | 20241209 | 102000 | 75970644900 | 43550 | 43450 | 43600 | 43400 | 10542 |
| 543 | 20241209 | 101900 | 75512003700 | 43450 | 43500 | 43500 | 43400 | 23287 |
| 544 | 20241209 | 101800 | 74500319300 | 43500 | 43600 | 43600 | 43500 | 26900 |
| 545 | 20241209 | 101700 | 73329814950 | 43600 | 43550 | 43650 | 43550 | 14879 |
| 546 | 20241209 | 101600 | 72681229350 | 43550 | 43700 | 43750 | 43550 | 29787 |
| 547 | 20241209 | 101500 | 71382236100 | 43700 | 43800 | 43800 | 43700 | 7175 |
| 548 | 20241209 | 101400 | 71068402050 | 43800 | 43800 | 43800 | 43750 | 1393 |
| 549 | 20241209 | 101300 | 71007423900 | 43800 | 43750 | 43800 | 43750 | 4707 |
| 550 | 20241209 | 101200 | 70801387600 | 43750 | 43850 | 43850 | 43750 | 4675 |
| 551 | 20241209 | 101100 | 70596676350 | 43850 | 43850 | 43900 | 43850 | 2982 |
| 552 | 20241209 | 101000 | 70465885850 | 43900 | 43750 | 43900 | 43750 | 5259 |
| 553 | 20241209 | 100900 | 70235345450 | 43800 | 43850 | 43900 | 43800 | 6624 |
| 554 | 20241209 | 100800 | 69944961800 | 43850 | 44000 | 44000 | 43800 | 8443 |
| 555 | 20241209 | 100700 | 69574439950 | 44000 | 43900 | 44100 | 43900 | 7577 |
| 556 | 20241209 | 100600 | 69241194250 | 43900 | 43950 | 44000 | 43900 | 3538 |
| 557 | 20241209 | 100500 | 69085738650 | 44000 | 43850 | 44000 | 43850 | 6283 |
| 558 | 20241209 | 100400 | 68809974050 | 43900 | 43900 | 43950 | 43850 | 9433 |
| 559 | 20241209 | 100300 | 68396118000 | 43900 | 43800 | 43900 | 43750 | 11709 |
| 560 | 20241209 | 100200 | 67882973900 | 43800 | 43700 | 43850 | 43650 | 13243 |
| 561 | 20241209 | 100100 | 67303340850 | 43700 | 43850 | 43900 | 43650 | 26907 |
| 562 | 20241209 | 100000 | 66125366800 | 43800 | 44200 | 44250 | 43800 | 26064 |
| 563 | 20241209 | 095900 | 64978025750 | 44250 | 44500 | 44500 | 44200 | 12364 |
| 564 | 20241209 | 095800 | 64429415950 | 44500 | 44500 | 44500 | 44400 | 8127 |
| 565 | 20241209 | 095700 | 64068000750 | 44500 | 44400 | 44500 | 44400 | 12403 |
| 566 | 20241209 | 095600 | 63516702400 | 44450 | 44400 | 44450 | 44350 | 8501 |
| 567 | 20241209 | 095500 | 63139189700 | 44350 | 44400 | 44400 | 44300 | 6488 |
| 568 | 20241209 | 095400 | 62851454350 | 44400 | 44450 | 44500 | 44300 | 17327 |
| 569 | 20241209 | 095300 | 62082090250 | 44500 | 44450 | 44500 | 44400 | 10638 |
| 570 | 20241209 | 095200 | 61609268850 | 44400 | 44400 | 44450 | 44300 | 11236 |
| 571 | 20241209 | 095100 | 61110427250 | 44350 | 44150 | 44400 | 44150 | 18187 |
| 572 | 20241209 | 095000 | 60305150300 | 44100 | 43950 | 44150 | 43950 | 11931 |
| 573 | 20241209 | 094900 | 59779495200 | 44000 | 43950 | 44000 | 43950 | 4865 |
| 574 | 20241209 | 094800 | 59565601350 | 43950 | 43950 | 44050 | 43950 | 6337 |
| 575 | 20241209 | 094700 | 59286895150 | 44000 | 43950 | 44000 | 43950 | 6458 |
| 576 | 20241209 | 094600 | 59002861400 | 44000 | 43950 | 44150 | 43950 | 15442 |
| 577 | 20241209 | 094500 | 58322782650 | 43950 | 43700 | 44000 | 43700 | 15842 |
| 578 | 20241209 | 094400 | 57628480000 | 43700 | 43800 | 43800 | 43700 | 9599 |
| 579 | 20241209 | 094300 | 57208856600 | 43750 | 43950 | 43950 | 43750 | 13342 |
| 580 | 20241209 | 094200 | 56624213000 | 43950 | 44050 | 44100 | 43900 | 19898 |
| 581 | 20241209 | 094100 | 55748282850 | 44050 | 44000 | 44050 | 43950 | 11377 |
| 582 | 20241209 | 094000 | 55247732050 | 44050 | 43900 | 44050 | 43800 | 12547 |
| 583 | 20241209 | 093900 | 54696876600 | 43900 | 43850 | 44000 | 43800 | 15185 |
| 584 | 20241209 | 093800 | 54030489400 | 43900 | 44050 | 44100 | 43800 | 26154 |
| 585 | 20241209 | 093700 | 52881740000 | 44100 | 44100 | 44150 | 44050 | 7006 |
| 586 | 20241209 | 093600 | 52572747700 | 44150 | 44200 | 44200 | 44100 | 10162 |
| 587 | 20241209 | 093500 | 52124167150 | 44150 | 44250 | 44300 | 44100 | 24233 |
| 588 | 20241209 | 093400 | 51053078100 | 44200 | 44300 | 44300 | 44200 | 5329 |
| 589 | 20241209 | 093300 | 50817365600 | 44300 | 44300 | 44300 | 44200 | 5153 |
| 590 | 20241209 | 093200 | 50589310350 | 44300 | 44200 | 44350 | 44150 | 19746 |
| 591 | 20241209 | 093100 | 49715701950 | 44200 | 44000 | 44250 | 44000 | 13654 |
| 592 | 20241209 | 093000 | 49113457000 | 44000 | 44150 | 44250 | 43950 | 22235 |
| 593 | 20241209 | 092900 | 48133283850 | 44150 | 44100 | 44300 | 44100 | 18833 |
| 594 | 20241209 | 092800 | 47300354850 | 44150 | 44200 | 44200 | 44100 | 12073 |
| 595 | 20241209 | 092700 | 46767349900 | 44200 | 43950 | 44350 | 43950 | 21134 |
| 596 | 20241209 | 092600 | 45834509600 | 43950 | 44050 | 44100 | 43950 | 33171 |
| 597 | 20241209 | 092500 | 44374141800 | 44050 | 44200 | 44350 | 44050 | 25367 |
| 598 | 20241209 | 092400 | 43254662350 | 44200 | 44300 | 44350 | 44150 | 15430 |
| 599 | 20241209 | 092300 | 42571745550 | 44300 | 44200 | 44450 | 44150 | 17832 |
| 600 | 20241209 | 092200 | 41781563450 | 44150 | 44300 | 44450 | 44150 | 19110 |
| 601 | 20241209 | 092100 | 40935154700 | 44350 | 44350 | 44450 | 44200 | 17323 |
| 602 | 20241209 | 092000 | 40167165050 | 44350 | 44200 | 44400 | 44150 | 20854 |
| 603 | 20241209 | 091900 | 39243723400 | 44200 | 44500 | 44550 | 44200 | 33752 |
| 604 | 20241209 | 091800 | 37747187650 | 44500 | 44500 | 44600 | 44500 | 14218 |
| 605 | 20241209 | 091700 | 37114076600 | 44550 | 44650 | 44700 | 44500 | 26876 |
| 606 | 20241209 | 091600 | 35916025150 | 44650 | 44750 | 44800 | 44550 | 36318 |
| 607 | 20241209 | 091500 | 34293223150 | 44800 | 44650 | 44850 | 44650 | 35213 |
| 608 | 20241209 | 091400 | 32717248650 | 44700 | 44550 | 44750 | 44500 | 29667 |
| 609 | 20241209 | 091300 | 31394198250 | 44550 | 44700 | 44700 | 44450 | 40630 |
| 610 | 20241209 | 091200 | 29583791800 | 44700 | 44500 | 44700 | 44400 | 18590 |
| 611 | 20241209 | 091100 | 28755856750 | 44500 | 44800 | 44800 | 44200 | 43617 |
| 612 | 20241209 | 091000 | 26818224600 | 44700 | 45000 | 45100 | 44600 | 66363 |
| 613 | 20241209 | 090900 | 23841530900 | 45050 | 44250 | 45050 | 44250 | 64195 |
| 614 | 20241209 | 090800 | 20967029350 | 44300 | 44250 | 44500 | 44200 | 27947 |
| 615 | 20241209 | 090700 | 19728632250 | 44300 | 44500 | 44600 | 44250 | 51733 |
| 616 | 20241209 | 090600 | 17430211100 | 44500 | 44250 | 44500 | 44150 | 52888 |
| 617 | 20241209 | 090500 | 15086223000 | 44300 | 44150 | 44400 | 44150 | 44588 |
| 618 | 20241209 | 090400 | 13113322300 | 44200 | 44000 | 44200 | 43900 | 24641 |
| 619 | 20241209 | 090300 | 12026647450 | 44050 | 43700 | 44100 | 43600 | 60842 |
| 620 | 20241209 | 090200 | 9361603650 | 43700 | 43700 | 43850 | 43550 | 29824 |
| 621 | 20241209 | 090100 | 8057209500 | 43700 | 43500 | 43950 | 43400 | 55120 |
| 622 | 20241209 | 090000 | 5650255450 | 43400 | 43050 | 43900 | 42900 | 130220 |