33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 190200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 3 | 20241205 | 190100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20241205 | 190000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20241205 | 185900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20241205 | 185800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20241205 | 185700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20241205 | 185600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20241205 | 185500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20241205 | 185400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20241205 | 185300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20241205 | 185200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20241205 | 185100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20241205 | 185000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20241205 | 184900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20241205 | 184800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20241205 | 184700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20241205 | 184600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20241205 | 184500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20241205 | 184400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20241205 | 184300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20241205 | 184200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20241205 | 184100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20241205 | 184000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20241205 | 183900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20241205 | 183800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20241205 | 183700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20241205 | 183600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20241205 | 183500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20241205 | 183400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20241205 | 183300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20241205 | 183200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 33 | 20241205 | 183100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20241205 | 183000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20241205 | 182900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20241205 | 182800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20241205 | 182700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20241205 | 182600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20241205 | 182500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20241205 | 182400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20241205 | 182300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20241205 | 182200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20241205 | 182100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20241205 | 182000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20241205 | 181900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20241205 | 181800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20241205 | 181700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20241205 | 181600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20241205 | 181500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20241205 | 181400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20241205 | 181300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20241205 | 181200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20241205 | 181100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20241205 | 181000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20241205 | 180900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20241205 | 180800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20241205 | 180700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20241205 | 180600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20241205 | 180500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20241205 | 180400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20241205 | 180300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20241205 | 180200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 63 | 20241205 | 180100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20241205 | 180000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20241205 | 175900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20241205 | 175800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20241205 | 175700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20241205 | 175600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20241205 | 175500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20241205 | 175400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20241205 | 175300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20241205 | 175200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20241205 | 175100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20241205 | 175000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20241205 | 174900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20241205 | 174800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20241205 | 174700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20241205 | 174600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20241205 | 174500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20241205 | 174400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20241205 | 174300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20241205 | 174200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20241205 | 174100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20241205 | 174000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20241205 | 173900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20241205 | 173800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20241205 | 173700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20241205 | 173600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20241205 | 173500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20241205 | 173400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20241205 | 173300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20241205 | 173200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 93 | 20241205 | 173100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20241205 | 173000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20241205 | 172900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20241205 | 172800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20241205 | 172700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20241205 | 172600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20241205 | 172500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20241205 | 172400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20241205 | 172300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20241205 | 172200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20241205 | 172100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20241205 | 172000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20241205 | 171900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20241205 | 171800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20241205 | 171700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20241205 | 171600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20241205 | 171500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20241205 | 171400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20241205 | 171300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20241205 | 171200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20241205 | 171100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20241205 | 171000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20241205 | 170900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20241205 | 170800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20241205 | 170700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20241205 | 170600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20241205 | 170500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20241205 | 170400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20241205 | 170300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20241205 | 170200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 123 | 20241205 | 170100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20241205 | 170000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20241205 | 165900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20241205 | 165800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20241205 | 165700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20241205 | 165600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20241205 | 165500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20241205 | 165400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20241205 | 165300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20241205 | 165200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20241205 | 165100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20241205 | 165000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20241205 | 164900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20241205 | 164800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20241205 | 164700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20241205 | 164600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20241205 | 164500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20241205 | 164400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20241205 | 164300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20241205 | 164200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20241205 | 164100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20241205 | 164000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20241205 | 163900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20241205 | 163800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20241205 | 163700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20241205 | 163600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20241205 | 163500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20241205 | 163400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20241205 | 163300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20241205 | 163200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 153 | 20241205 | 163100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20241205 | 163000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20241205 | 162900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20241205 | 162800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20241205 | 162700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20241205 | 162600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20241205 | 162500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20241205 | 162400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20241205 | 162300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20241205 | 162200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20241205 | 162100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20241205 | 162000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20241205 | 161900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20241205 | 161800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20241205 | 161700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20241205 | 161600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20241205 | 161500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20241205 | 161400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20241205 | 161300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20241205 | 161200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20241205 | 161100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20241205 | 161000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20241205 | 160900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20241205 | 160800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20241205 | 160700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20241205 | 160600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20241205 | 160500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20241205 | 160400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20241205 | 160300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20241205 | 160200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 183 | 20241205 | 160100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20241205 | 160000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20241205 | 155900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20241205 | 155800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20241205 | 155700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20241205 | 155600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20241205 | 155500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20241205 | 155400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20241205 | 155300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20241205 | 155200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20241205 | 155100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20241205 | 155000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20241205 | 154900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20241205 | 154800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20241205 | 154700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20241205 | 154600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20241205 | 154500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20241205 | 154400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20241205 | 154300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20241205 | 154200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20241205 | 154100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20241205 | 154000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20241205 | 153900 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20241205 | 153800 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20241205 | 153700 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20241205 | 153600 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20241205 | 153500 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20241205 | 153400 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20241205 | 153300 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20241205 | 153200 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 213 | 20241205 | 153100 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20241205 | 153000 | 15399905050 | 47100 | 47100 | 47100 | 47100 | 16084 |
| 215 | 20241205 | 152900 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20241205 | 152800 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20241205 | 152700 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20241205 | 152600 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20241205 | 152500 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20241205 | 152400 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20241205 | 152300 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20241205 | 152200 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20241205 | 152100 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20241205 | 152000 | 14642348650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20241205 | 151900 | 14642348650 | 47200 | 47250 | 47300 | 47200 | 756 |
| 226 | 20241205 | 151800 | 14606653750 | 47250 | 47350 | 47350 | 47150 | 3583 |
| 227 | 20241205 | 151700 | 14437540250 | 47350 | 47350 | 47350 | 47300 | 470 |
| 228 | 20241205 | 151600 | 14415285800 | 47350 | 47250 | 47350 | 47250 | 728 |
| 229 | 20241205 | 151500 | 14380852800 | 47250 | 47350 | 47350 | 47200 | 1282 |
| 230 | 20241205 | 151400 | 14320254000 | 47350 | 47350 | 47400 | 47300 | 982 |
| 231 | 20241205 | 151300 | 14273781500 | 47350 | 47400 | 47400 | 47300 | 599 |
| 232 | 20241205 | 151200 | 14245413600 | 47400 | 47400 | 47400 | 47300 | 461 |
| 233 | 20241205 | 151100 | 14223581950 | 47400 | 47350 | 47400 | 47350 | 528 |
| 234 | 20241205 | 151000 | 14198580400 | 47350 | 47250 | 47350 | 47250 | 644 |
| 235 | 20241205 | 150900 | 14168123050 | 47300 | 47350 | 47350 | 47250 | 610 |
| 236 | 20241205 | 150800 | 14139262400 | 47350 | 47350 | 47350 | 47300 | 519 |
| 237 | 20241205 | 150700 | 14114700700 | 47350 | 47350 | 47400 | 47300 | 1340 |
| 238 | 20241205 | 150600 | 14051245550 | 47400 | 47450 | 47450 | 47350 | 982 |
| 239 | 20241205 | 150500 | 14004711400 | 47400 | 47400 | 47450 | 47350 | 976 |
| 240 | 20241205 | 150400 | 13958444800 | 47400 | 47500 | 47500 | 47300 | 2000 |
| 241 | 20241205 | 150300 | 13863714800 | 47450 | 47400 | 47450 | 47400 | 751 |
| 242 | 20241205 | 150200 | 13828087950 | 47400 | 47450 | 47450 | 47400 | 426 |
| 243 | 20241205 | 150100 | 13807874550 | 47450 | 47500 | 47500 | 47400 | 767 |
| 244 | 20241205 | 150000 | 13771485550 | 47500 | 47350 | 47500 | 47350 | 523 |
| 245 | 20241205 | 145900 | 13746679350 | 47350 | 47350 | 47400 | 47350 | 469 |
| 246 | 20241205 | 145800 | 13724463450 | 47350 | 47350 | 47400 | 47300 | 567 |
| 247 | 20241205 | 145700 | 13697617900 | 47300 | 47350 | 47400 | 47300 | 390 |
| 248 | 20241205 | 145600 | 13679150750 | 47300 | 47350 | 47400 | 47300 | 913 |
| 249 | 20241205 | 145500 | 13635927750 | 47350 | 47300 | 47350 | 47300 | 688 |
| 250 | 20241205 | 145400 | 13603354400 | 47300 | 47200 | 47300 | 47200 | 1155 |
| 251 | 20241205 | 145300 | 13548774600 | 47250 | 47250 | 47250 | 47200 | 147 |
| 252 | 20241205 | 145200 | 13541829600 | 47250 | 47200 | 47250 | 47200 | 728 |
| 253 | 20241205 | 145100 | 13507454700 | 47250 | 47200 | 47250 | 47200 | 531 |
| 254 | 20241205 | 145000 | 13482380200 | 47200 | 47200 | 47250 | 47200 | 232 |
| 255 | 20241205 | 144900 | 13471419500 | 47200 | 47150 | 47250 | 47150 | 1139 |
| 256 | 20241205 | 144800 | 13417638500 | 47200 | 47250 | 47300 | 47150 | 1746 |
| 257 | 20241205 | 144700 | 13335191600 | 47250 | 47250 | 47300 | 47200 | 1143 |
| 258 | 20241205 | 144600 | 13281206200 | 47250 | 47350 | 47350 | 47250 | 1012 |
| 259 | 20241205 | 144500 | 13233336050 | 47350 | 47300 | 47350 | 47300 | 268 |
| 260 | 20241205 | 144400 | 13220648000 | 47350 | 47350 | 47350 | 47300 | 104 |
| 261 | 20241205 | 144300 | 13215723950 | 47350 | 47350 | 47350 | 47300 | 456 |
| 262 | 20241205 | 144200 | 13194134200 | 47400 | 47350 | 47400 | 47350 | 321 |
| 263 | 20241205 | 144100 | 13178930450 | 47400 | 47450 | 47450 | 47350 | 1738 |
| 264 | 20241205 | 144000 | 13096569150 | 47450 | 47400 | 47450 | 47400 | 278 |
| 265 | 20241205 | 143900 | 13083386250 | 47400 | 47450 | 47450 | 47400 | 426 |
| 266 | 20241205 | 143800 | 13063174300 | 47450 | 47450 | 47450 | 47400 | 240 |
| 267 | 20241205 | 143700 | 13051786650 | 47450 | 47450 | 47450 | 47400 | 229 |
| 268 | 20241205 | 143600 | 13040924700 | 47450 | 47400 | 47450 | 47400 | 406 |
| 269 | 20241205 | 143500 | 13021666200 | 47450 | 47450 | 47450 | 47400 | 326 |
| 270 | 20241205 | 143400 | 13006201150 | 47450 | 47450 | 47450 | 47400 | 301 |
| 271 | 20241205 | 143300 | 12991918900 | 47450 | 47450 | 47450 | 47400 | 375 |
| 272 | 20241205 | 143200 | 12974130500 | 47450 | 47400 | 47450 | 47400 | 345 |
| 273 | 20241205 | 143100 | 12957764350 | 47450 | 47450 | 47450 | 47400 | 217 |
| 274 | 20241205 | 143000 | 12947468500 | 47450 | 47450 | 47450 | 47400 | 588 |
| 275 | 20241205 | 142900 | 12919596350 | 47450 | 47400 | 47450 | 47400 | 76 |
| 276 | 20241205 | 142800 | 12915990800 | 47450 | 47500 | 47500 | 47400 | 706 |
| 277 | 20241205 | 142700 | 12882492400 | 47500 | 47500 | 47500 | 47450 | 267 |
| 278 | 20241205 | 142600 | 12869810800 | 47500 | 47450 | 47500 | 47450 | 281 |
| 279 | 20241205 | 142500 | 12856467750 | 47500 | 47450 | 47500 | 47450 | 778 |
| 280 | 20241205 | 142400 | 12819547700 | 47500 | 47450 | 47500 | 47450 | 392 |
| 281 | 20241205 | 142300 | 12800930550 | 47450 | 47500 | 47500 | 47450 | 354 |
| 282 | 20241205 | 142200 | 12784121050 | 47500 | 47450 | 47500 | 47450 | 785 |
| 283 | 20241205 | 142100 | 12746863650 | 47500 | 47500 | 47500 | 47450 | 726 |
| 284 | 20241205 | 142000 | 12712381800 | 47500 | 47500 | 47500 | 47450 | 1033 |
| 285 | 20241205 | 141900 | 12663315000 | 47450 | 47500 | 47500 | 47450 | 742 |
| 286 | 20241205 | 141800 | 12628077250 | 47450 | 47500 | 47500 | 47450 | 240 |
| 287 | 20241205 | 141700 | 12616677750 | 47500 | 47400 | 47500 | 47400 | 524 |
| 288 | 20241205 | 141600 | 12591804650 | 47450 | 47450 | 47450 | 47400 | 219 |
| 289 | 20241205 | 141500 | 12581413850 | 47450 | 47450 | 47500 | 47400 | 610 |
| 290 | 20241205 | 141400 | 12552472700 | 47450 | 47500 | 47500 | 47450 | 513 |
| 291 | 20241205 | 141300 | 12528115500 | 47500 | 47450 | 47500 | 47450 | 187 |
| 292 | 20241205 | 141200 | 12519234800 | 47450 | 47400 | 47500 | 47400 | 1336 |
| 293 | 20241205 | 141100 | 12455822050 | 47450 | 47450 | 47450 | 47400 | 174 |
| 294 | 20241205 | 141000 | 12447566600 | 47400 | 47400 | 47450 | 47400 | 849 |
| 295 | 20241205 | 140900 | 12407288650 | 47450 | 47400 | 47450 | 47400 | 200 |
| 296 | 20241205 | 140800 | 12397803650 | 47400 | 47400 | 47500 | 47400 | 1438 |
| 297 | 20241205 | 140700 | 12329584950 | 47450 | 47450 | 47450 | 47400 | 316 |
| 298 | 20241205 | 140600 | 12314592200 | 47450 | 47450 | 47450 | 47400 | 266 |
| 299 | 20241205 | 140500 | 12301977750 | 47450 | 47450 | 47450 | 47400 | 222 |
| 300 | 20241205 | 140400 | 12291445300 | 47450 | 47450 | 47450 | 47400 | 650 |
| 301 | 20241205 | 140300 | 12260604000 | 47450 | 47450 | 47450 | 47400 | 434 |
| 302 | 20241205 | 140200 | 12240010800 | 47450 | 47400 | 47450 | 47400 | 266 |
| 303 | 20241205 | 140100 | 12227390500 | 47400 | 47400 | 47450 | 47350 | 1173 |
| 304 | 20241205 | 140000 | 12171788100 | 47400 | 47300 | 47400 | 47300 | 642 |
| 305 | 20241205 | 135900 | 12141390600 | 47350 | 47300 | 47350 | 47250 | 392 |
| 306 | 20241205 | 135800 | 12122840900 | 47300 | 47350 | 47350 | 47250 | 309 |
| 307 | 20241205 | 135700 | 12108229350 | 47350 | 47300 | 47350 | 47250 | 445 |
| 308 | 20241205 | 135600 | 12087182700 | 47300 | 47300 | 47300 | 47250 | 631 |
| 309 | 20241205 | 135500 | 12057339950 | 47300 | 47250 | 47300 | 47250 | 414 |
| 310 | 20241205 | 135400 | 12037762450 | 47250 | 47300 | 47300 | 47250 | 452 |
| 311 | 20241205 | 135300 | 12016386400 | 47300 | 47250 | 47300 | 47250 | 353 |
| 312 | 20241205 | 135200 | 11999692550 | 47250 | 47250 | 47300 | 47200 | 1714 |
| 313 | 20241205 | 135100 | 11918706300 | 47250 | 47150 | 47250 | 47150 | 1177 |
| 314 | 20241205 | 135000 | 11863157150 | 47150 | 47150 | 47200 | 47150 | 408 |
| 315 | 20241205 | 134900 | 11843917300 | 47200 | 47200 | 47200 | 47150 | 816 |
| 316 | 20241205 | 134800 | 11805432950 | 47200 | 47150 | 47200 | 47150 | 230 |
| 317 | 20241205 | 134700 | 11794582500 | 47200 | 47150 | 47200 | 47150 | 267 |
| 318 | 20241205 | 134600 | 11781981750 | 47200 | 47200 | 47200 | 47150 | 471 |
| 319 | 20241205 | 134500 | 11759771150 | 47200 | 47200 | 47200 | 47150 | 339 |
| 320 | 20241205 | 134400 | 11743775500 | 47200 | 47150 | 47200 | 47150 | 186 |
| 321 | 20241205 | 134300 | 11735004300 | 47150 | 47200 | 47200 | 47150 | 618 |
| 322 | 20241205 | 134200 | 11705849400 | 47200 | 47100 | 47200 | 47100 | 1138 |
| 323 | 20241205 | 134100 | 11652198000 | 47150 | 47100 | 47150 | 47100 | 182 |
| 324 | 20241205 | 134000 | 11643617700 | 47150 | 47150 | 47150 | 47100 | 351 |
| 325 | 20241205 | 133900 | 11627073850 | 47150 | 47200 | 47200 | 47100 | 497 |
| 326 | 20241205 | 133800 | 11603643450 | 47200 | 47150 | 47200 | 47100 | 703 |
| 327 | 20241205 | 133700 | 11570488750 | 47150 | 47100 | 47150 | 47100 | 1278 |
| 328 | 20241205 | 133600 | 11510235550 | 47100 | 47150 | 47150 | 47100 | 309 |
| 329 | 20241205 | 133500 | 11495674650 | 47150 | 47100 | 47150 | 47100 | 247 |
| 330 | 20241205 | 133400 | 11484033050 | 47100 | 47200 | 47200 | 47100 | 3236 |
| 331 | 20241205 | 133300 | 11331503300 | 47200 | 47200 | 47200 | 47150 | 187 |
| 332 | 20241205 | 133200 | 11322681050 | 47200 | 47150 | 47200 | 47150 | 463 |
| 333 | 20241205 | 133100 | 11300835500 | 47150 | 47200 | 47200 | 47150 | 735 |
| 334 | 20241205 | 133000 | 11266170350 | 47150 | 47150 | 47200 | 47150 | 371 |
| 335 | 20241205 | 132900 | 11248669150 | 47150 | 47200 | 47200 | 47150 | 271 |
| 336 | 20241205 | 132800 | 11235882150 | 47200 | 47150 | 47200 | 47150 | 161 |
| 337 | 20241205 | 132700 | 11228285200 | 47150 | 47200 | 47200 | 47150 | 143 |
| 338 | 20241205 | 132600 | 11221540550 | 47200 | 47100 | 47200 | 47100 | 2198 |
| 339 | 20241205 | 132500 | 11117906000 | 47150 | 47100 | 47150 | 47100 | 185 |
| 340 | 20241205 | 132400 | 11109189550 | 47100 | 47100 | 47150 | 47100 | 259 |
| 341 | 20241205 | 132300 | 11096986700 | 47100 | 47150 | 47150 | 47100 | 344 |
| 342 | 20241205 | 132200 | 11080781300 | 47100 | 47100 | 47150 | 47100 | 92 |
| 343 | 20241205 | 132100 | 11076445450 | 47150 | 47150 | 47150 | 47100 | 475 |
| 344 | 20241205 | 132000 | 11054063650 | 47100 | 47150 | 47150 | 47100 | 295 |
| 345 | 20241205 | 131900 | 11040168050 | 47150 | 47200 | 47200 | 47100 | 757 |
| 346 | 20241205 | 131800 | 11004469600 | 47200 | 47200 | 47200 | 47150 | 446 |
| 347 | 20241205 | 131700 | 10983423300 | 47150 | 47150 | 47200 | 47150 | 103 |
| 348 | 20241205 | 131600 | 10978566200 | 47200 | 47150 | 47200 | 47100 | 1341 |
| 349 | 20241205 | 131500 | 10915339900 | 47100 | 47100 | 47150 | 47100 | 552 |
| 350 | 20241205 | 131400 | 10889340000 | 47100 | 47100 | 47150 | 47100 | 404 |
| 351 | 20241205 | 131300 | 10870309500 | 47150 | 47150 | 47150 | 47100 | 2451 |
| 352 | 20241205 | 131200 | 10754864450 | 47150 | 47100 | 47150 | 47100 | 3879 |
| 353 | 20241205 | 131100 | 10572156550 | 47150 | 47150 | 47150 | 47100 | 490 |
| 354 | 20241205 | 131000 | 10549057750 | 47100 | 47100 | 47150 | 47100 | 542 |
| 355 | 20241205 | 130900 | 10523503800 | 47100 | 47150 | 47200 | 47100 | 1092 |
| 356 | 20241205 | 130800 | 10472020100 | 47150 | 47200 | 47250 | 47150 | 900 |
| 357 | 20241205 | 130700 | 10429537650 | 47250 | 47250 | 47250 | 47200 | 155 |
| 358 | 20241205 | 130600 | 10422217800 | 47250 | 47250 | 47250 | 47200 | 424 |
| 359 | 20241205 | 130500 | 10402201850 | 47200 | 47150 | 47250 | 47150 | 1878 |
| 360 | 20241205 | 130400 | 10313553900 | 47200 | 47150 | 47200 | 47150 | 153 |
| 361 | 20241205 | 130300 | 10306338200 | 47150 | 47150 | 47200 | 47150 | 129 |
| 362 | 20241205 | 130200 | 10300254150 | 47150 | 47150 | 47200 | 47150 | 412 |
| 363 | 20241205 | 130100 | 10280818150 | 47200 | 47200 | 47200 | 47150 | 477 |
| 364 | 20241205 | 130000 | 10258325150 | 47150 | 47250 | 47250 | 47150 | 1033 |
| 365 | 20241205 | 125900 | 10209566350 | 47250 | 47250 | 47250 | 47200 | 416 |
| 366 | 20241205 | 125800 | 10189924100 | 47250 | 47250 | 47250 | 47200 | 107 |
| 367 | 20241205 | 125700 | 10184871850 | 47250 | 47250 | 47250 | 47200 | 127 |
| 368 | 20241205 | 125600 | 10178874050 | 47200 | 47250 | 47250 | 47200 | 300 |
| 369 | 20241205 | 125500 | 10164703100 | 47250 | 47250 | 47250 | 47200 | 141 |
| 370 | 20241205 | 125400 | 10158047400 | 47250 | 47250 | 47250 | 47200 | 610 |
| 371 | 20241205 | 125300 | 10129249500 | 47250 | 47300 | 47300 | 47200 | 227 |
| 372 | 20241205 | 125200 | 10118529150 | 47300 | 47200 | 47300 | 47100 | 7352 |
| 373 | 20241205 | 125100 | 9771590400 | 47200 | 47250 | 47250 | 47200 | 639 |
| 374 | 20241205 | 125000 | 9741401500 | 47250 | 47250 | 47300 | 47200 | 3186 |
| 375 | 20241205 | 124900 | 9590862450 | 47300 | 47250 | 47300 | 47250 | 280 |
| 376 | 20241205 | 124800 | 9577621500 | 47250 | 47250 | 47300 | 47250 | 544 |
| 377 | 20241205 | 124700 | 9551892850 | 47250 | 47250 | 47300 | 47250 | 186 |
| 378 | 20241205 | 124600 | 9543102050 | 47250 | 47250 | 47300 | 47250 | 316 |
| 379 | 20241205 | 124500 | 9528163850 | 47250 | 47250 | 47300 | 47250 | 75 |
| 380 | 20241205 | 124400 | 9524618650 | 47250 | 47300 | 47300 | 47250 | 188 |
| 381 | 20241205 | 124300 | 9515732800 | 47250 | 47400 | 47400 | 47250 | 4324 |
| 382 | 20241205 | 124200 | 9311146600 | 47400 | 47350 | 47400 | 47350 | 208 |
| 383 | 20241205 | 124100 | 9301288600 | 47350 | 47350 | 47400 | 47350 | 144 |
| 384 | 20241205 | 124000 | 9294464500 | 47350 | 47400 | 47400 | 47350 | 100 |
| 385 | 20241205 | 123900 | 9289725650 | 47400 | 47350 | 47400 | 47350 | 813 |
| 386 | 20241205 | 123800 | 9251199250 | 47400 | 47400 | 47400 | 47350 | 147 |
| 387 | 20241205 | 123700 | 9244236150 | 47400 | 47400 | 47400 | 47350 | 204 |
| 388 | 20241205 | 123600 | 9234571400 | 47350 | 47350 | 47400 | 47350 | 157 |
| 389 | 20241205 | 123500 | 9227133300 | 47350 | 47400 | 47400 | 47350 | 257 |
| 390 | 20241205 | 123400 | 9214953450 | 47350 | 47400 | 47400 | 47350 | 38 |
| 391 | 20241205 | 123300 | 9213153650 | 47350 | 47350 | 47400 | 47350 | 170 |
| 392 | 20241205 | 123200 | 9205100900 | 47400 | 47400 | 47400 | 47350 | 125 |
| 393 | 20241205 | 123100 | 9199176300 | 47400 | 47350 | 47400 | 47350 | 526 |
| 394 | 20241205 | 123000 | 9174269550 | 47350 | 47400 | 47400 | 47350 | 325 |
| 395 | 20241205 | 122900 | 9158876700 | 47400 | 47400 | 47400 | 47350 | 348 |
| 396 | 20241205 | 122800 | 9142390100 | 47350 | 47400 | 47400 | 47350 | 279 |
| 397 | 20241205 | 122700 | 9129176600 | 47350 | 47400 | 47400 | 47350 | 229 |
| 398 | 20241205 | 122600 | 9118324450 | 47350 | 47350 | 47400 | 47350 | 175 |
| 399 | 20241205 | 122500 | 9110031200 | 47400 | 47350 | 47400 | 47300 | 1118 |
| 400 | 20241205 | 122400 | 9057104050 | 47300 | 47350 | 47350 | 47300 | 128 |
| 401 | 20241205 | 122300 | 9051045250 | 47350 | 47300 | 47350 | 47300 | 40 |
| 402 | 20241205 | 122200 | 9049151750 | 47350 | 47300 | 47350 | 47300 | 241 |
| 403 | 20241205 | 122100 | 9037746650 | 47350 | 47350 | 47350 | 47300 | 146 |
| 404 | 20241205 | 122000 | 9030834350 | 47350 | 47400 | 47400 | 47300 | 1644 |
| 405 | 20241205 | 121900 | 8952975500 | 47400 | 47400 | 47400 | 47350 | 285 |
| 406 | 20241205 | 121800 | 8939468000 | 47400 | 47400 | 47400 | 47350 | 74 |
| 407 | 20241205 | 121700 | 8935961200 | 47400 | 47350 | 47400 | 47350 | 308 |
| 408 | 20241205 | 121600 | 8921363600 | 47400 | 47350 | 47400 | 47300 | 1221 |
| 409 | 20241205 | 121500 | 8863551850 | 47300 | 47300 | 47350 | 47300 | 124 |
| 410 | 20241205 | 121400 | 8857683350 | 47350 | 47350 | 47350 | 47300 | 391 |
| 411 | 20241205 | 121300 | 8839173850 | 47300 | 47350 | 47350 | 47300 | 205 |
| 412 | 20241205 | 121200 | 8829468400 | 47350 | 47350 | 47350 | 47300 | 119 |
| 413 | 20241205 | 121100 | 8823834950 | 47350 | 47350 | 47350 | 47300 | 177 |
| 414 | 20241205 | 121000 | 8815456350 | 47350 | 47350 | 47350 | 47300 | 250 |
| 415 | 20241205 | 120900 | 8803619500 | 47350 | 47350 | 47350 | 47300 | 629 |
| 416 | 20241205 | 120800 | 8773840000 | 47350 | 47300 | 47350 | 47300 | 481 |
| 417 | 20241205 | 120700 | 8751083400 | 47300 | 47350 | 47350 | 47300 | 71 |
| 418 | 20241205 | 120600 | 8747722900 | 47300 | 47300 | 47350 | 47300 | 200 |
| 419 | 20241205 | 120500 | 8738254400 | 47350 | 47350 | 47350 | 47300 | 74 |
| 420 | 20241205 | 120400 | 8734751550 | 47350 | 47300 | 47350 | 47300 | 167 |
| 421 | 20241205 | 120300 | 8726849100 | 47350 | 47350 | 47350 | 47300 | 147 |
| 422 | 20241205 | 120200 | 8719890550 | 47350 | 47300 | 47350 | 47300 | 142 |
| 423 | 20241205 | 120100 | 8713169400 | 47300 | 47350 | 47350 | 47300 | 80 |
| 424 | 20241205 | 120000 | 8709382950 | 47350 | 47300 | 47350 | 47300 | 474 |
| 425 | 20241205 | 115900 | 8686953500 | 47350 | 47300 | 47350 | 47300 | 297 |
| 426 | 20241205 | 115800 | 8672902200 | 47300 | 47350 | 47350 | 47300 | 2379 |
| 427 | 20241205 | 115700 | 8560369250 | 47350 | 47400 | 47400 | 47350 | 1957 |
| 428 | 20241205 | 115600 | 8467699000 | 47400 | 47400 | 47400 | 47350 | 173 |
| 429 | 20241205 | 115500 | 8459502300 | 47400 | 47350 | 47400 | 47350 | 140 |
| 430 | 20241205 | 115400 | 8452868200 | 47400 | 47350 | 47400 | 47350 | 126 |
| 431 | 20241205 | 115300 | 8446899550 | 47400 | 47350 | 47400 | 47350 | 124 |
| 432 | 20241205 | 115200 | 8441023900 | 47350 | 47350 | 47400 | 47350 | 168 |
| 433 | 20241205 | 115100 | 8433063350 | 47400 | 47400 | 47400 | 47350 | 1023 |
| 434 | 20241205 | 115000 | 8384588400 | 47350 | 47350 | 47400 | 47350 | 241 |
| 435 | 20241205 | 114900 | 8373173850 | 47350 | 47400 | 47400 | 47350 | 651 |
| 436 | 20241205 | 114800 | 8342343600 | 47350 | 47400 | 47400 | 47350 | 98 |
| 437 | 20241205 | 114700 | 8337702250 | 47400 | 47350 | 47400 | 47350 | 99 |
| 438 | 20241205 | 114600 | 8333011700 | 47400 | 47500 | 47500 | 47350 | 5252 |
| 439 | 20241205 | 114500 | 8083859000 | 47450 | 47500 | 47500 | 47450 | 137 |
| 440 | 20241205 | 114400 | 8077356600 | 47500 | 47450 | 47500 | 47450 | 410 |
| 441 | 20241205 | 114300 | 8057894500 | 47500 | 47450 | 47500 | 47450 | 299 |
| 442 | 20241205 | 114200 | 8043699100 | 47500 | 47500 | 47500 | 47450 | 375 |
| 443 | 20241205 | 114100 | 8025891100 | 47450 | 47500 | 47500 | 47450 | 98 |
| 444 | 20241205 | 114000 | 8021238950 | 47500 | 47500 | 47500 | 47450 | 313 |
| 445 | 20241205 | 113900 | 8006372600 | 47500 | 47500 | 47500 | 47450 | 251 |
| 446 | 20241205 | 113800 | 7994452400 | 47500 | 47500 | 47500 | 47450 | 130 |
| 447 | 20241205 | 113700 | 7988279600 | 47450 | 47450 | 47500 | 47450 | 366 |
| 448 | 20241205 | 113600 | 7970896700 | 47500 | 47450 | 47500 | 47450 | 674 |
| 449 | 20241205 | 113500 | 7938886050 | 47500 | 47400 | 47500 | 47400 | 847 |
| 450 | 20241205 | 113400 | 7898685950 | 47400 | 47450 | 47450 | 47400 | 117 |
| 451 | 20241205 | 113300 | 7893137750 | 47450 | 47400 | 47450 | 47400 | 167 |
| 452 | 20241205 | 113200 | 7885216650 | 47400 | 47450 | 47450 | 47400 | 202 |
| 453 | 20241205 | 113100 | 7875638800 | 47400 | 47350 | 47450 | 47350 | 484 |
| 454 | 20241205 | 113000 | 7852698400 | 47400 | 47400 | 47400 | 47350 | 286 |
| 455 | 20241205 | 112900 | 7839144700 | 47350 | 47350 | 47400 | 47350 | 483 |
| 456 | 20241205 | 112800 | 7816255150 | 47400 | 47400 | 47400 | 47350 | 207 |
| 457 | 20241205 | 112700 | 7806449050 | 47400 | 47350 | 47400 | 47350 | 254 |
| 458 | 20241205 | 112600 | 7794409800 | 47350 | 47400 | 47400 | 47350 | 152 |
| 459 | 20241205 | 112500 | 7787206150 | 47350 | 47350 | 47400 | 47350 | 198 |
| 460 | 20241205 | 112400 | 7777827750 | 47350 | 47400 | 47450 | 47350 | 522 |
| 461 | 20241205 | 112300 | 7753095450 | 47400 | 47350 | 47450 | 47350 | 150 |
| 462 | 20241205 | 112200 | 7745983000 | 47400 | 47400 | 47450 | 47350 | 1201 |
| 463 | 20241205 | 112100 | 7689074150 | 47400 | 47450 | 47450 | 47350 | 388 |
| 464 | 20241205 | 112000 | 7670682550 | 47450 | 47400 | 47450 | 47350 | 362 |
| 465 | 20241205 | 111900 | 7653523000 | 47400 | 47400 | 47400 | 47350 | 454 |
| 466 | 20241205 | 111800 | 7632021250 | 47400 | 47350 | 47400 | 47350 | 850 |
| 467 | 20241205 | 111700 | 7591735050 | 47400 | 47400 | 47400 | 47350 | 267 |
| 468 | 20241205 | 111600 | 7579082600 | 47350 | 47400 | 47400 | 47350 | 351 |
| 469 | 20241205 | 111500 | 7562449500 | 47400 | 47450 | 47450 | 47350 | 2726 |
| 470 | 20241205 | 111400 | 7433242550 | 47450 | 47450 | 47450 | 47400 | 361 |
| 471 | 20241205 | 111300 | 7416122100 | 47450 | 47450 | 47450 | 47400 | 228 |
| 472 | 20241205 | 111200 | 7405311050 | 47400 | 47400 | 47450 | 47400 | 238 |
| 473 | 20241205 | 111100 | 7394024000 | 47400 | 47400 | 47450 | 47400 | 300 |
| 474 | 20241205 | 111000 | 7379800200 | 47400 | 47400 | 47450 | 47400 | 371 |
| 475 | 20241205 | 110900 | 7362211750 | 47400 | 47400 | 47450 | 47400 | 205 |
| 476 | 20241205 | 110800 | 7352489350 | 47400 | 47400 | 47450 | 47400 | 2693 |
| 477 | 20241205 | 110700 | 7224839500 | 47400 | 47400 | 47450 | 47400 | 151 |
| 478 | 20241205 | 110600 | 7217677650 | 47450 | 47400 | 47450 | 47400 | 290 |
| 479 | 20241205 | 110500 | 7203925000 | 47400 | 47500 | 47500 | 47400 | 1299 |
| 480 | 20241205 | 110400 | 7142288900 | 47450 | 47450 | 47500 | 47450 | 1723 |
| 481 | 20241205 | 110300 | 7060529350 | 47500 | 47500 | 47500 | 47450 | 282 |
| 482 | 20241205 | 110200 | 7047138450 | 47450 | 47450 | 47500 | 47450 | 508 |
| 483 | 20241205 | 110100 | 7023022850 | 47500 | 47500 | 47500 | 47450 | 544 |
| 484 | 20241205 | 110000 | 6997195400 | 47500 | 47550 | 47600 | 47450 | 7350 |
| 485 | 20241205 | 105900 | 6647985300 | 47550 | 47550 | 47600 | 47550 | 1030 |
| 486 | 20241205 | 105800 | 6598967500 | 47550 | 47550 | 47600 | 47550 | 407 |
| 487 | 20241205 | 105700 | 6579597100 | 47600 | 47550 | 47600 | 47550 | 775 |
| 488 | 20241205 | 105600 | 6542713650 | 47600 | 47550 | 47600 | 47550 | 451 |
| 489 | 20241205 | 105500 | 6521256200 | 47550 | 47550 | 47600 | 47550 | 415 |
| 490 | 20241205 | 105400 | 6501512400 | 47550 | 47600 | 47600 | 47550 | 436 |
| 491 | 20241205 | 105300 | 6480766800 | 47550 | 47600 | 47600 | 47550 | 336 |
| 492 | 20241205 | 105200 | 6464785950 | 47600 | 47600 | 47600 | 47550 | 181 |
| 493 | 20241205 | 105100 | 6456174750 | 47550 | 47600 | 47600 | 47550 | 173 |
| 494 | 20241205 | 105000 | 6447942750 | 47600 | 47600 | 47650 | 47550 | 1954 |
| 495 | 20241205 | 104900 | 6354984950 | 47600 | 47600 | 47650 | 47600 | 182 |
| 496 | 20241205 | 104800 | 6346320450 | 47600 | 47600 | 47600 | 47600 | 146 |
| 497 | 20241205 | 104700 | 6339370850 | 47600 | 47600 | 47650 | 47600 | 940 |
| 498 | 20241205 | 104600 | 6294625700 | 47650 | 47600 | 47650 | 47600 | 227 |
| 499 | 20241205 | 104500 | 6283818450 | 47600 | 47600 | 47700 | 47600 | 354 |
| 500 | 20241205 | 104400 | 6266965600 | 47700 | 47650 | 47700 | 47600 | 382 |
| 501 | 20241205 | 104300 | 6248764650 | 47600 | 47600 | 47700 | 47600 | 309 |
| 502 | 20241205 | 104200 | 6234043000 | 47600 | 47600 | 47650 | 47600 | 142 |
| 503 | 20241205 | 104100 | 6227281600 | 47600 | 47650 | 47700 | 47600 | 179 |
| 504 | 20241205 | 104000 | 6218753500 | 47650 | 47650 | 47700 | 47650 | 121 |
| 505 | 20241205 | 103900 | 6212987750 | 47650 | 47650 | 47700 | 47650 | 1146 |
| 506 | 20241205 | 103800 | 6158378800 | 47650 | 47650 | 47700 | 47650 | 105 |
| 507 | 20241205 | 103700 | 6153372800 | 47700 | 47700 | 47750 | 47700 | 1285 |
| 508 | 20241205 | 103600 | 6092078100 | 47700 | 47700 | 47750 | 47700 | 106 |
| 509 | 20241205 | 103500 | 6087018650 | 47750 | 47800 | 47800 | 47700 | 358 |
| 510 | 20241205 | 103400 | 6069918350 | 47800 | 47750 | 47800 | 47700 | 1434 |
| 511 | 20241205 | 103300 | 6001438400 | 47700 | 47650 | 47700 | 47650 | 972 |
| 512 | 20241205 | 103200 | 5955076950 | 47650 | 47700 | 47700 | 47650 | 667 |
| 513 | 20241205 | 103100 | 5923278650 | 47700 | 47650 | 47700 | 47650 | 617 |
| 514 | 20241205 | 103000 | 5893864600 | 47650 | 47650 | 47700 | 47650 | 337 |
| 515 | 20241205 | 102900 | 5877796150 | 47650 | 47650 | 47700 | 47650 | 19 |
| 516 | 20241205 | 102800 | 5876890650 | 47650 | 47700 | 47750 | 47650 | 1196 |
| 517 | 20241205 | 102700 | 5819836500 | 47700 | 47550 | 47700 | 47500 | 2002 |
| 518 | 20241205 | 102600 | 5724508650 | 47550 | 47550 | 47550 | 47500 | 334 |
| 519 | 20241205 | 102500 | 5708628700 | 47550 | 47600 | 47600 | 47500 | 199 |
| 520 | 20241205 | 102400 | 5699166300 | 47550 | 47500 | 47550 | 47500 | 239 |
| 521 | 20241205 | 102300 | 5687804300 | 47500 | 47550 | 47550 | 47500 | 1769 |
| 522 | 20241205 | 102200 | 5603689650 | 47500 | 47550 | 47550 | 47500 | 1369 |
| 523 | 20241205 | 102100 | 5538596250 | 47550 | 47550 | 47550 | 47500 | 2047 |
| 524 | 20241205 | 102000 | 5441268800 | 47550 | 47550 | 47600 | 47550 | 2986 |
| 525 | 20241205 | 101900 | 5299284400 | 47550 | 47550 | 47650 | 47550 | 539 |
| 526 | 20241205 | 101800 | 5273632150 | 47550 | 47550 | 47600 | 47550 | 177 |
| 527 | 20241205 | 101700 | 5265210550 | 47550 | 47600 | 47600 | 47500 | 312 |
| 528 | 20241205 | 101600 | 5250375450 | 47550 | 47550 | 47600 | 47500 | 1598 |
| 529 | 20241205 | 101500 | 5174416650 | 47550 | 47550 | 47550 | 47500 | 2150 |
| 530 | 20241205 | 101400 | 5072184200 | 47600 | 47600 | 47600 | 47550 | 2950 |
| 531 | 20241205 | 101300 | 4931865200 | 47600 | 47600 | 47600 | 47600 | 160 |
| 532 | 20241205 | 101200 | 4924249200 | 47600 | 47650 | 47650 | 47550 | 3907 |
| 533 | 20241205 | 101100 | 4738274500 | 47650 | 47650 | 47650 | 47650 | 51 |
| 534 | 20241205 | 101000 | 4735844350 | 47600 | 47650 | 47700 | 47600 | 1635 |
| 535 | 20241205 | 100900 | 4657979500 | 47650 | 47700 | 47700 | 47650 | 60 |
| 536 | 20241205 | 100800 | 4655120450 | 47650 | 47650 | 47700 | 47600 | 192 |
| 537 | 20241205 | 100700 | 4645967100 | 47650 | 47650 | 47700 | 47600 | 1322 |
| 538 | 20241205 | 100600 | 4582971600 | 47650 | 47600 | 47650 | 47600 | 410 |
| 539 | 20241205 | 100500 | 4563443500 | 47600 | 47700 | 47700 | 47600 | 100 |
| 540 | 20241205 | 100400 | 4558679600 | 47650 | 47700 | 47700 | 47600 | 3194 |
| 541 | 20241205 | 100300 | 4406494750 | 47700 | 47700 | 47700 | 47650 | 467 |
| 542 | 20241205 | 100200 | 4384232150 | 47650 | 47700 | 47700 | 47650 | 147 |
| 543 | 20241205 | 100100 | 4377220950 | 47700 | 47700 | 47700 | 47650 | 179 |
| 544 | 20241205 | 100000 | 4368684100 | 47700 | 47600 | 47700 | 47600 | 658 |
| 545 | 20241205 | 095900 | 4337314950 | 47650 | 47650 | 47700 | 47600 | 593 |
| 546 | 20241205 | 095800 | 4309059150 | 47650 | 47650 | 47700 | 47650 | 105 |
| 547 | 20241205 | 095700 | 4304055650 | 47650 | 47650 | 47650 | 47600 | 1112 |
| 548 | 20241205 | 095600 | 4251070300 | 47650 | 47600 | 47650 | 47600 | 727 |
| 549 | 20241205 | 095500 | 4216442500 | 47650 | 47600 | 47650 | 47600 | 288 |
| 550 | 20241205 | 095400 | 4202731050 | 47650 | 47600 | 47650 | 47600 | 1061 |
| 551 | 20241205 | 095300 | 4152220400 | 47600 | 47600 | 47650 | 47600 | 484 |
| 552 | 20241205 | 095200 | 4129178350 | 47650 | 47650 | 47700 | 47600 | 2458 |
| 553 | 20241205 | 095100 | 4012059950 | 47700 | 47700 | 47700 | 47650 | 284 |
| 554 | 20241205 | 095000 | 3998513500 | 47700 | 47700 | 47700 | 47650 | 40 |
| 555 | 20241205 | 094900 | 3996606450 | 47650 | 47650 | 47700 | 47650 | 189 |
| 556 | 20241205 | 094800 | 3987595450 | 47700 | 47750 | 47750 | 47600 | 344 |
| 557 | 20241205 | 094700 | 3971203100 | 47700 | 47700 | 47700 | 47600 | 2428 |
| 558 | 20241205 | 094600 | 3855551300 | 47650 | 47700 | 47700 | 47650 | 447 |
| 559 | 20241205 | 094500 | 3834239500 | 47650 | 47700 | 47700 | 47650 | 310 |
| 560 | 20241205 | 094400 | 3819458450 | 47650 | 47650 | 47700 | 47650 | 1802 |
| 561 | 20241205 | 094300 | 3733593000 | 47700 | 47750 | 47800 | 47650 | 2776 |
| 562 | 20241205 | 094200 | 3601079250 | 47800 | 47750 | 47850 | 47750 | 1141 |
| 563 | 20241205 | 094100 | 3546544250 | 47750 | 47750 | 47800 | 47750 | 614 |
| 564 | 20241205 | 094000 | 3517224000 | 47800 | 47800 | 47800 | 47750 | 125 |
| 565 | 20241205 | 093900 | 3511252450 | 47750 | 47750 | 47750 | 47750 | 134 |
| 566 | 20241205 | 093800 | 3504853950 | 47750 | 47850 | 47850 | 47700 | 2789 |
| 567 | 20241205 | 093700 | 3371676450 | 47750 | 47800 | 47850 | 47750 | 3338 |
| 568 | 20241205 | 093600 | 3212016000 | 47850 | 47850 | 47850 | 47800 | 367 |
| 569 | 20241205 | 093500 | 3194462850 | 47850 | 47800 | 47850 | 47800 | 572 |
| 570 | 20241205 | 093400 | 3167101950 | 47800 | 47750 | 47850 | 47750 | 598 |
| 571 | 20241205 | 093300 | 3138516850 | 47800 | 47800 | 47850 | 47800 | 1164 |
| 572 | 20241205 | 093200 | 3082867500 | 47850 | 47850 | 47850 | 47800 | 119 |
| 573 | 20241205 | 093100 | 3077175250 | 47850 | 47850 | 47850 | 47800 | 227 |
| 574 | 20241205 | 093000 | 3066319300 | 47850 | 47900 | 47900 | 47750 | 784 |
| 575 | 20241205 | 092900 | 3028829500 | 47900 | 47750 | 47900 | 47700 | 1770 |
| 576 | 20241205 | 092800 | 2944247250 | 47750 | 47700 | 47750 | 47700 | 480 |
| 577 | 20241205 | 092700 | 2921347900 | 47750 | 47750 | 47750 | 47700 | 374 |
| 578 | 20241205 | 092600 | 2903491450 | 47750 | 47700 | 47750 | 47650 | 502 |
| 579 | 20241205 | 092500 | 2879530050 | 47700 | 47600 | 47700 | 47600 | 1864 |
| 580 | 20241205 | 092400 | 2790681350 | 47650 | 47600 | 47650 | 47600 | 902 |
| 581 | 20241205 | 092300 | 2747720350 | 47600 | 47700 | 47700 | 47600 | 1952 |
| 582 | 20241205 | 092200 | 2654711200 | 47700 | 47850 | 47850 | 47650 | 3796 |
| 583 | 20241205 | 092100 | 2473508800 | 47850 | 47800 | 47900 | 47750 | 1564 |
| 584 | 20241205 | 092000 | 2398731300 | 47750 | 47750 | 47800 | 47700 | 775 |
| 585 | 20241205 | 091900 | 2361720300 | 47750 | 47850 | 47850 | 47750 | 2266 |
| 586 | 20241205 | 091800 | 2253436800 | 47850 | 47800 | 47850 | 47750 | 942 |
| 587 | 20241205 | 091700 | 2208380550 | 47800 | 47700 | 47800 | 47650 | 674 |
| 588 | 20241205 | 091600 | 2176213750 | 47700 | 47600 | 47700 | 47600 | 1164 |
| 589 | 20241205 | 091500 | 2120777250 | 47600 | 47600 | 47700 | 47500 | 3156 |
| 590 | 20241205 | 091400 | 1970662250 | 47650 | 47750 | 47800 | 47550 | 5101 |
| 591 | 20241205 | 091300 | 1727505000 | 47750 | 47950 | 47950 | 47700 | 3849 |
| 592 | 20241205 | 091200 | 1543371700 | 47950 | 48000 | 48050 | 47900 | 2839 |
| 593 | 20241205 | 091100 | 1407149350 | 48000 | 48000 | 48050 | 47950 | 1045 |
| 594 | 20241205 | 091000 | 1357003000 | 48000 | 48000 | 48050 | 47950 | 1642 |
| 595 | 20241205 | 090900 | 1278214650 | 48000 | 48200 | 48200 | 48000 | 8379 |
| 596 | 20241205 | 090800 | 875317200 | 48200 | 48200 | 48250 | 48150 | 550 |
| 597 | 20241205 | 090700 | 848806000 | 48200 | 48300 | 48300 | 48150 | 2610 |
| 598 | 20241205 | 090600 | 723001250 | 48300 | 48350 | 48350 | 48200 | 1919 |
| 599 | 20241205 | 090500 | 630361500 | 48350 | 48500 | 48500 | 48300 | 1740 |
| 600 | 20241205 | 090400 | 546161150 | 48500 | 48600 | 48600 | 48400 | 1925 |
| 601 | 20241205 | 090300 | 452835850 | 48550 | 48550 | 48600 | 48500 | 2232 |
| 602 | 20241205 | 090200 | 344470500 | 48600 | 48650 | 48650 | 48500 | 2381 |
| 603 | 20241205 | 090100 | 228748350 | 48700 | 48750 | 48750 | 48600 | 862 |
| 604 | 20241205 | 090000 | 186785250 | 48700 | 48950 | 49000 | 48700 | 3817 |