33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 191600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 3 | 20241211 | 191500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20241211 | 191400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20241211 | 191300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20241211 | 191200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20241211 | 191100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20241211 | 191000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20241211 | 190900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20241211 | 190800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20241211 | 190700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20241211 | 190600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20241211 | 190500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20241211 | 190400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20241211 | 190300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20241211 | 190200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20241211 | 190100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20241211 | 190000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20241211 | 185900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20241211 | 185800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20241211 | 185700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20241211 | 185600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20241211 | 185500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20241211 | 185400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20241211 | 185300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20241211 | 185200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20241211 | 185100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20241211 | 185000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20241211 | 184900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20241211 | 184800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20241211 | 184700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20241211 | 184600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 33 | 20241211 | 184500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20241211 | 184400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20241211 | 184300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20241211 | 184200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20241211 | 184100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20241211 | 184000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20241211 | 183900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20241211 | 183800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20241211 | 183700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20241211 | 183600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20241211 | 183500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20241211 | 183400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20241211 | 183300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20241211 | 183200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20241211 | 183100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20241211 | 183000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20241211 | 182900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20241211 | 182800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20241211 | 182700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20241211 | 182600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20241211 | 182500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20241211 | 182400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20241211 | 182300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20241211 | 182200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20241211 | 182100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20241211 | 182000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20241211 | 181900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20241211 | 181800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20241211 | 181700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20241211 | 181600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 63 | 20241211 | 181500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20241211 | 181400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20241211 | 181300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20241211 | 181200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20241211 | 181100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20241211 | 181000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20241211 | 180900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20241211 | 180800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20241211 | 180700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20241211 | 180600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20241211 | 180500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20241211 | 180400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20241211 | 180300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20241211 | 180200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20241211 | 180100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20241211 | 180000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20241211 | 175900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20241211 | 175800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20241211 | 175700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20241211 | 175600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20241211 | 175500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20241211 | 175400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20241211 | 175300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20241211 | 175200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20241211 | 175100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20241211 | 175000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20241211 | 174900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20241211 | 174800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20241211 | 174700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20241211 | 174600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 93 | 20241211 | 174500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20241211 | 174400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20241211 | 174300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20241211 | 174200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20241211 | 174100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20241211 | 174000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20241211 | 173900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20241211 | 173800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20241211 | 173700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20241211 | 173600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20241211 | 173500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20241211 | 173400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20241211 | 173300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20241211 | 173200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20241211 | 173100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20241211 | 173000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20241211 | 172900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20241211 | 172800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20241211 | 172700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20241211 | 172600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20241211 | 172500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20241211 | 172400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20241211 | 172300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20241211 | 172200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20241211 | 172100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20241211 | 172000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20241211 | 171900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20241211 | 171800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20241211 | 171700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20241211 | 171600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 123 | 20241211 | 171500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20241211 | 171400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20241211 | 171300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20241211 | 171200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20241211 | 171100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20241211 | 171000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20241211 | 170900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20241211 | 170800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20241211 | 170700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20241211 | 170600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20241211 | 170500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20241211 | 170400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20241211 | 170300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20241211 | 170200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20241211 | 170100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20241211 | 170000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20241211 | 165900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20241211 | 165800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20241211 | 165700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20241211 | 165600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20241211 | 165500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20241211 | 165400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20241211 | 165300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20241211 | 165200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20241211 | 165100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20241211 | 165000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20241211 | 164900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20241211 | 164800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20241211 | 164700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20241211 | 164600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 153 | 20241211 | 164500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20241211 | 164400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20241211 | 164300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20241211 | 164200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20241211 | 164100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20241211 | 164000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20241211 | 163900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20241211 | 163800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20241211 | 163700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20241211 | 163600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20241211 | 163500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20241211 | 163400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20241211 | 163300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20241211 | 163200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20241211 | 163100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20241211 | 163000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20241211 | 162900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20241211 | 162800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20241211 | 162700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20241211 | 162600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20241211 | 162500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20241211 | 162400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20241211 | 162300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20241211 | 162200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20241211 | 162100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20241211 | 162000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20241211 | 161900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20241211 | 161800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20241211 | 161700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20241211 | 161600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 183 | 20241211 | 161500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20241211 | 161400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20241211 | 161300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20241211 | 161200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20241211 | 161100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20241211 | 161000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20241211 | 160900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20241211 | 160800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20241211 | 160700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20241211 | 160600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20241211 | 160500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20241211 | 160400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20241211 | 160300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20241211 | 160200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20241211 | 160100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20241211 | 160000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20241211 | 155900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20241211 | 155800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20241211 | 155700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20241211 | 155600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20241211 | 155500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20241211 | 155400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20241211 | 155300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20241211 | 155200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20241211 | 155100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20241211 | 155000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20241211 | 154900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20241211 | 154800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20241211 | 154700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20241211 | 154600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 213 | 20241211 | 154500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20241211 | 154400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20241211 | 154300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20241211 | 154200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20241211 | 154100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20241211 | 154000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20241211 | 153900 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20241211 | 153800 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20241211 | 153700 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20241211 | 153600 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20241211 | 153500 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20241211 | 153400 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20241211 | 153300 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20241211 | 153200 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20241211 | 153100 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20241211 | 153000 | 20449053900 | 43700 | 43700 | 43700 | 43700 | 4311 |
| 229 | 20241211 | 152900 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20241211 | 152800 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20241211 | 152700 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20241211 | 152600 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20241211 | 152500 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20241211 | 152400 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20241211 | 152300 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20241211 | 152200 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20241211 | 152100 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20241211 | 152000 | 20260663200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20241211 | 151900 | 20260663200 | 43800 | 43750 | 43850 | 43750 | 469 |
| 240 | 20241211 | 151800 | 20240125750 | 43750 | 43650 | 43750 | 43600 | 1730 |
| 241 | 20241211 | 151700 | 20164572550 | 43650 | 43600 | 43700 | 43600 | 1354 |
| 242 | 20241211 | 151600 | 20105464300 | 43650 | 43600 | 43700 | 43600 | 978 |
| 243 | 20241211 | 151500 | 20062740750 | 43650 | 43650 | 43650 | 43550 | 2520 |
| 244 | 20241211 | 151400 | 19952847850 | 43650 | 43700 | 43750 | 43650 | 1605 |
| 245 | 20241211 | 151300 | 19882707500 | 43700 | 43700 | 43750 | 43650 | 1256 |
| 246 | 20241211 | 151200 | 19827787100 | 43700 | 43750 | 43750 | 43650 | 1394 |
| 247 | 20241211 | 151100 | 19766834200 | 43750 | 43850 | 43850 | 43750 | 1378 |
| 248 | 20241211 | 151000 | 19706443900 | 43850 | 43650 | 43850 | 43650 | 1088 |
| 249 | 20241211 | 150900 | 19658815500 | 43650 | 43700 | 43750 | 43600 | 1768 |
| 250 | 20241211 | 150800 | 19581627550 | 43700 | 43850 | 43850 | 43600 | 1549 |
| 251 | 20241211 | 150700 | 19513912050 | 43900 | 43800 | 43900 | 43750 | 3928 |
| 252 | 20241211 | 150600 | 19341725200 | 43800 | 44100 | 44100 | 43800 | 5460 |
| 253 | 20241211 | 150500 | 19101592700 | 44150 | 44150 | 44250 | 44100 | 1938 |
| 254 | 20241211 | 150400 | 19015951200 | 44150 | 44200 | 44250 | 44100 | 798 |
| 255 | 20241211 | 150300 | 18980707250 | 44200 | 44200 | 44250 | 44150 | 2435 |
| 256 | 20241211 | 150200 | 18873064100 | 44150 | 44150 | 44200 | 44100 | 1669 |
| 257 | 20241211 | 150100 | 18799335950 | 44150 | 44150 | 44200 | 44100 | 1701 |
| 258 | 20241211 | 150000 | 18724232950 | 44150 | 44150 | 44200 | 44100 | 896 |
| 259 | 20241211 | 145900 | 18684665550 | 44100 | 44150 | 44150 | 44050 | 2382 |
| 260 | 20241211 | 145800 | 18579595250 | 44150 | 44150 | 44250 | 44100 | 2095 |
| 261 | 20241211 | 145700 | 18486967200 | 44100 | 44150 | 44200 | 44100 | 1874 |
| 262 | 20241211 | 145600 | 18404200950 | 44150 | 44100 | 44200 | 44100 | 2111 |
| 263 | 20241211 | 145500 | 18310939450 | 44100 | 44050 | 44200 | 44050 | 1943 |
| 264 | 20241211 | 145400 | 18225186600 | 44100 | 44050 | 44200 | 44050 | 1386 |
| 265 | 20241211 | 145300 | 18163977150 | 44050 | 44050 | 44150 | 44050 | 1177 |
| 266 | 20241211 | 145200 | 18112076550 | 44050 | 44100 | 44150 | 44050 | 1550 |
| 267 | 20241211 | 145100 | 18043734550 | 44150 | 44150 | 44200 | 44050 | 2479 |
| 268 | 20241211 | 145000 | 17934356450 | 44150 | 44100 | 44200 | 44100 | 1299 |
| 269 | 20241211 | 144900 | 17876996900 | 44100 | 44100 | 44150 | 44100 | 3042 |
| 270 | 20241211 | 144800 | 17742786450 | 44050 | 44000 | 44100 | 44000 | 1475 |
| 271 | 20241211 | 144700 | 17677817150 | 44050 | 44000 | 44050 | 43950 | 1068 |
| 272 | 20241211 | 144600 | 17630802150 | 43950 | 44000 | 44000 | 43950 | 943 |
| 273 | 20241211 | 144500 | 17589325450 | 43950 | 44000 | 44050 | 43950 | 1725 |
| 274 | 20241211 | 144400 | 17513429200 | 44000 | 44000 | 44050 | 43950 | 1763 |
| 275 | 20241211 | 144300 | 17435847650 | 44000 | 43900 | 44050 | 43900 | 2995 |
| 276 | 20241211 | 144200 | 17304056050 | 43900 | 43900 | 43950 | 43900 | 509 |
| 277 | 20241211 | 144100 | 17281693650 | 43900 | 43900 | 43950 | 43850 | 1057 |
| 278 | 20241211 | 144000 | 17235265300 | 43900 | 43950 | 43950 | 43900 | 1676 |
| 279 | 20241211 | 143900 | 17161661150 | 43950 | 43950 | 43950 | 43850 | 723 |
| 280 | 20241211 | 143800 | 17129896900 | 43900 | 43900 | 43950 | 43850 | 1398 |
| 281 | 20241211 | 143700 | 17068521550 | 43950 | 43850 | 43950 | 43850 | 2002 |
| 282 | 20241211 | 143600 | 16980588550 | 43850 | 43900 | 43900 | 43850 | 1557 |
| 283 | 20241211 | 143500 | 16912260450 | 43900 | 43900 | 43950 | 43850 | 1393 |
| 284 | 20241211 | 143400 | 16851103150 | 43900 | 43950 | 44000 | 43900 | 1243 |
| 285 | 20241211 | 143300 | 16796475150 | 44000 | 44000 | 44000 | 43950 | 1215 |
| 286 | 20241211 | 143200 | 16743019200 | 44000 | 43950 | 44000 | 43950 | 1402 |
| 287 | 20241211 | 143100 | 16681342850 | 43900 | 43950 | 43950 | 43900 | 1509 |
| 288 | 20241211 | 143000 | 16615029050 | 44000 | 43900 | 44000 | 43900 | 2519 |
| 289 | 20241211 | 142900 | 16504307200 | 43950 | 43850 | 43950 | 43850 | 719 |
| 290 | 20241211 | 142800 | 16472722800 | 43900 | 43950 | 43950 | 43900 | 1585 |
| 291 | 20241211 | 142700 | 16403118050 | 43950 | 43850 | 43950 | 43850 | 2128 |
| 292 | 20241211 | 142600 | 16309681850 | 43850 | 43850 | 43900 | 43800 | 1778 |
| 293 | 20241211 | 142500 | 16231666000 | 43850 | 43900 | 43900 | 43850 | 2760 |
| 294 | 20241211 | 142400 | 16110566800 | 43850 | 43800 | 43900 | 43800 | 4188 |
| 295 | 20241211 | 142300 | 15927030700 | 43750 | 43700 | 43800 | 43700 | 3153 |
| 296 | 20241211 | 142200 | 15789050600 | 43700 | 43600 | 43750 | 43600 | 766 |
| 297 | 20241211 | 142100 | 15755591900 | 43600 | 43700 | 43750 | 43600 | 1232 |
| 298 | 20241211 | 142000 | 15701759150 | 43650 | 43750 | 43750 | 43650 | 1327 |
| 299 | 20241211 | 141900 | 15643750200 | 43700 | 43750 | 43750 | 43700 | 2097 |
| 300 | 20241211 | 141800 | 15552051500 | 43700 | 43700 | 43750 | 43700 | 2127 |
| 301 | 20241211 | 141700 | 15459100800 | 43650 | 43650 | 43700 | 43600 | 714 |
| 302 | 20241211 | 141600 | 15427918150 | 43600 | 43650 | 43650 | 43550 | 492 |
| 303 | 20241211 | 141500 | 15406451850 | 43650 | 43650 | 43700 | 43550 | 1872 |
| 304 | 20241211 | 141400 | 15324764000 | 43600 | 43550 | 43650 | 43550 | 1127 |
| 305 | 20241211 | 141300 | 15275623800 | 43550 | 43500 | 43600 | 43500 | 1750 |
| 306 | 20241211 | 141200 | 15199347700 | 43500 | 43550 | 43600 | 43500 | 2144 |
| 307 | 20241211 | 141100 | 15105975150 | 43500 | 43500 | 43500 | 43450 | 857 |
| 308 | 20241211 | 141000 | 15068698150 | 43450 | 43400 | 43500 | 43400 | 414 |
| 309 | 20241211 | 140900 | 15050706800 | 43450 | 43400 | 43450 | 43350 | 1168 |
| 310 | 20241211 | 140800 | 15000001150 | 43350 | 43300 | 43400 | 43250 | 851 |
| 311 | 20241211 | 140700 | 14963129000 | 43300 | 43150 | 43300 | 43150 | 842 |
| 312 | 20241211 | 140600 | 14926727650 | 43200 | 43250 | 43250 | 43150 | 1770 |
| 313 | 20241211 | 140500 | 14850288400 | 43300 | 43300 | 43350 | 43250 | 896 |
| 314 | 20241211 | 140400 | 14811500500 | 43300 | 43400 | 43400 | 43300 | 1113 |
| 315 | 20241211 | 140300 | 14763259400 | 43400 | 43350 | 43400 | 43350 | 314 |
| 316 | 20241211 | 140200 | 14749631850 | 43350 | 43400 | 43400 | 43300 | 689 |
| 317 | 20241211 | 140100 | 14719753750 | 43400 | 43450 | 43450 | 43400 | 492 |
| 318 | 20241211 | 140000 | 14698386000 | 43450 | 43550 | 43550 | 43450 | 942 |
| 319 | 20241211 | 135900 | 14657405300 | 43550 | 43500 | 43550 | 43450 | 1521 |
| 320 | 20241211 | 135800 | 14591241800 | 43500 | 43400 | 43500 | 43400 | 393 |
| 321 | 20241211 | 135700 | 14574152700 | 43450 | 43500 | 43500 | 43300 | 307 |
| 322 | 20241211 | 135600 | 14560818900 | 43500 | 43350 | 43500 | 43300 | 880 |
| 323 | 20241211 | 135500 | 14522661650 | 43400 | 43450 | 43450 | 43300 | 998 |
| 324 | 20241211 | 135400 | 14479365800 | 43500 | 43450 | 43500 | 43450 | 429 |
| 325 | 20241211 | 135300 | 14460707650 | 43450 | 43450 | 43500 | 43450 | 793 |
| 326 | 20241211 | 135200 | 14426224950 | 43450 | 43400 | 43450 | 43400 | 1887 |
| 327 | 20241211 | 135100 | 14344244650 | 43400 | 43400 | 43450 | 43400 | 697 |
| 328 | 20241211 | 135000 | 14313978200 | 43400 | 43450 | 43450 | 43400 | 464 |
| 329 | 20241211 | 134900 | 14293825950 | 43400 | 43400 | 43450 | 43350 | 553 |
| 330 | 20241211 | 134800 | 14269808600 | 43400 | 43450 | 43450 | 43350 | 493 |
| 331 | 20241211 | 134700 | 14248388900 | 43350 | 43450 | 43450 | 43350 | 958 |
| 332 | 20241211 | 134600 | 14206796100 | 43400 | 43450 | 43450 | 43400 | 199 |
| 333 | 20241211 | 134500 | 14198155700 | 43400 | 43350 | 43400 | 43350 | 430 |
| 334 | 20241211 | 134400 | 14179501450 | 43300 | 43350 | 43350 | 43250 | 480 |
| 335 | 20241211 | 134300 | 14158715800 | 43400 | 43450 | 43500 | 43400 | 791 |
| 336 | 20241211 | 134200 | 14124356450 | 43450 | 43500 | 43550 | 43450 | 945 |
| 337 | 20241211 | 134100 | 14083251850 | 43500 | 43550 | 43600 | 43500 | 916 |
| 338 | 20241211 | 134000 | 14043361450 | 43600 | 43550 | 43600 | 43550 | 457 |
| 339 | 20241211 | 133900 | 14023447100 | 43550 | 43550 | 43600 | 43500 | 622 |
| 340 | 20241211 | 133800 | 13996360400 | 43500 | 43500 | 43550 | 43500 | 611 |
| 341 | 20241211 | 133700 | 13969764900 | 43500 | 43500 | 43600 | 43500 | 439 |
| 342 | 20241211 | 133600 | 13950644600 | 43500 | 43500 | 43550 | 43450 | 605 |
| 343 | 20241211 | 133500 | 13924322600 | 43550 | 43600 | 43600 | 43500 | 1286 |
| 344 | 20241211 | 133400 | 13868317100 | 43600 | 43650 | 43650 | 43550 | 474 |
| 345 | 20241211 | 133300 | 13847649100 | 43650 | 43700 | 43700 | 43650 | 587 |
| 346 | 20241211 | 133200 | 13822007950 | 43700 | 43650 | 43700 | 43600 | 1159 |
| 347 | 20241211 | 133100 | 13771398750 | 43650 | 43550 | 43650 | 43550 | 801 |
| 348 | 20241211 | 133000 | 13736473600 | 43600 | 43650 | 43650 | 43600 | 676 |
| 349 | 20241211 | 132900 | 13706976000 | 43650 | 43600 | 43650 | 43550 | 511 |
| 350 | 20241211 | 132800 | 13684677800 | 43600 | 43650 | 43650 | 43600 | 588 |
| 351 | 20241211 | 132700 | 13659015500 | 43650 | 43600 | 43700 | 43600 | 906 |
| 352 | 20241211 | 132600 | 13619475600 | 43650 | 43650 | 43700 | 43600 | 257 |
| 353 | 20241211 | 132500 | 13608249250 | 43650 | 43700 | 43700 | 43600 | 894 |
| 354 | 20241211 | 132400 | 13569200000 | 43700 | 43700 | 43700 | 43600 | 2613 |
| 355 | 20241211 | 132300 | 13455105100 | 43700 | 43700 | 43750 | 43650 | 1462 |
| 356 | 20241211 | 132200 | 13391218550 | 43700 | 43500 | 43700 | 43500 | 4515 |
| 357 | 20241211 | 132100 | 13193992700 | 43500 | 43400 | 43650 | 43400 | 4835 |
| 358 | 20241211 | 132000 | 12983582300 | 43350 | 43400 | 43450 | 43350 | 933 |
| 359 | 20241211 | 131900 | 12943075400 | 43400 | 43300 | 43500 | 43300 | 564 |
| 360 | 20241211 | 131800 | 12918565400 | 43400 | 43450 | 43500 | 43400 | 868 |
| 361 | 20241211 | 131700 | 12880852600 | 43450 | 43300 | 43450 | 43300 | 768 |
| 362 | 20241211 | 131600 | 12847486350 | 43350 | 43400 | 43400 | 43300 | 449 |
| 363 | 20241211 | 131500 | 12828009150 | 43400 | 43250 | 43400 | 43250 | 873 |
| 364 | 20241211 | 131400 | 12790139600 | 43150 | 43300 | 43300 | 43150 | 95 |
| 365 | 20241211 | 131300 | 12786027250 | 43300 | 43350 | 43400 | 43300 | 765 |
| 366 | 20241211 | 131200 | 12752850700 | 43350 | 43200 | 43400 | 43150 | 5063 |
| 367 | 20241211 | 131100 | 12533707600 | 43200 | 43050 | 43200 | 42950 | 830 |
| 368 | 20241211 | 131000 | 12497890150 | 43050 | 43100 | 43150 | 43000 | 554 |
| 369 | 20241211 | 130900 | 12474014000 | 43050 | 43050 | 43150 | 43050 | 342 |
| 370 | 20241211 | 130800 | 12459272450 | 42950 | 42950 | 43100 | 42950 | 389 |
| 371 | 20241211 | 130700 | 12442517500 | 42950 | 43000 | 43050 | 42950 | 1291 |
| 372 | 20241211 | 130600 | 12386991700 | 43000 | 43050 | 43100 | 43000 | 590 |
| 373 | 20241211 | 130500 | 12361570750 | 43050 | 43100 | 43150 | 43050 | 520 |
| 374 | 20241211 | 130400 | 12339148900 | 43050 | 43100 | 43200 | 43050 | 331 |
| 375 | 20241211 | 130300 | 12324857100 | 43100 | 43050 | 43100 | 43050 | 89 |
| 376 | 20241211 | 130200 | 12321023250 | 43050 | 43100 | 43150 | 43050 | 620 |
| 377 | 20241211 | 130100 | 12294286950 | 43100 | 43150 | 43150 | 43100 | 640 |
| 378 | 20241211 | 130000 | 12266674450 | 43100 | 43100 | 43100 | 43050 | 224 |
| 379 | 20241211 | 125900 | 12257020350 | 43100 | 43100 | 43150 | 43100 | 514 |
| 380 | 20241211 | 125800 | 12234844350 | 43100 | 43150 | 43200 | 43100 | 746 |
| 381 | 20241211 | 125700 | 12202641800 | 43150 | 43100 | 43150 | 43100 | 269 |
| 382 | 20241211 | 125600 | 12191041450 | 43050 | 43050 | 43100 | 43050 | 879 |
| 383 | 20241211 | 125500 | 12153177700 | 43050 | 43100 | 43100 | 43050 | 434 |
| 384 | 20241211 | 125400 | 12134473400 | 43100 | 43050 | 43100 | 43050 | 346 |
| 385 | 20241211 | 125300 | 12119566150 | 43050 | 43050 | 43100 | 43050 | 655 |
| 386 | 20241211 | 125200 | 12091352250 | 43050 | 43100 | 43100 | 43050 | 530 |
| 387 | 20241211 | 125100 | 12068535600 | 43050 | 43100 | 43100 | 43000 | 823 |
| 388 | 20241211 | 125000 | 12033088800 | 43100 | 43100 | 43100 | 43050 | 486 |
| 389 | 20241211 | 124900 | 12012152950 | 43050 | 43000 | 43050 | 43000 | 671 |
| 390 | 20241211 | 124800 | 11983268850 | 43050 | 42900 | 43050 | 42900 | 743 |
| 391 | 20241211 | 124700 | 11951325700 | 42900 | 42900 | 43000 | 42900 | 708 |
| 392 | 20241211 | 124600 | 11920892300 | 42850 | 42900 | 43000 | 42850 | 820 |
| 393 | 20241211 | 124500 | 11885701600 | 42950 | 42850 | 42950 | 42850 | 539 |
| 394 | 20241211 | 124400 | 11862575900 | 42850 | 43000 | 43000 | 42850 | 620 |
| 395 | 20241211 | 124300 | 11835946050 | 43000 | 43000 | 43050 | 42850 | 687 |
| 396 | 20241211 | 124200 | 11806402100 | 42950 | 42950 | 42950 | 42900 | 1207 |
| 397 | 20241211 | 124100 | 11754591950 | 42950 | 43050 | 43050 | 42950 | 843 |
| 398 | 20241211 | 124000 | 11718365550 | 43000 | 43050 | 43050 | 42950 | 581 |
| 399 | 20241211 | 123900 | 11693385450 | 43100 | 43000 | 43100 | 42950 | 615 |
| 400 | 20241211 | 123800 | 11666925650 | 42950 | 42900 | 43050 | 42900 | 1298 |
| 401 | 20241211 | 123700 | 11611108700 | 42900 | 42900 | 43000 | 42850 | 861 |
| 402 | 20241211 | 123600 | 11574154250 | 42850 | 43000 | 43000 | 42850 | 2758 |
| 403 | 20241211 | 123500 | 11455698600 | 43000 | 43000 | 43100 | 43000 | 471 |
| 404 | 20241211 | 123400 | 11435412950 | 43000 | 43050 | 43100 | 43000 | 728 |
| 405 | 20241211 | 123300 | 11404090350 | 43050 | 43100 | 43100 | 43000 | 3048 |
| 406 | 20241211 | 123200 | 11272969950 | 43100 | 43150 | 43200 | 43100 | 395 |
| 407 | 20241211 | 123100 | 11255928350 | 43100 | 43150 | 43150 | 43050 | 382 |
| 408 | 20241211 | 123000 | 11239459600 | 43150 | 43300 | 43300 | 43150 | 624 |
| 409 | 20241211 | 122900 | 11212469550 | 43300 | 43200 | 43300 | 43100 | 671 |
| 410 | 20241211 | 122800 | 11183493300 | 43250 | 43200 | 43250 | 43200 | 443 |
| 411 | 20241211 | 122700 | 11164353200 | 43300 | 43300 | 43300 | 43200 | 573 |
| 412 | 20241211 | 122600 | 11139557700 | 43200 | 43200 | 43300 | 43150 | 916 |
| 413 | 20241211 | 122500 | 11099949250 | 43200 | 43150 | 43300 | 43150 | 898 |
| 414 | 20241211 | 122400 | 11061140250 | 43250 | 43350 | 43350 | 43150 | 1961 |
| 415 | 20241211 | 122300 | 10976358500 | 43400 | 43450 | 43500 | 43350 | 3583 |
| 416 | 20241211 | 122200 | 10820774750 | 43450 | 43450 | 43500 | 43400 | 1284 |
| 417 | 20241211 | 122100 | 10764988150 | 43450 | 43400 | 43500 | 43400 | 1489 |
| 418 | 20241211 | 122000 | 10700298750 | 43400 | 43400 | 43450 | 43350 | 812 |
| 419 | 20241211 | 121900 | 10665053200 | 43450 | 43450 | 43450 | 43300 | 2351 |
| 420 | 20241211 | 121800 | 10562995000 | 43450 | 43350 | 43450 | 43350 | 2408 |
| 421 | 20241211 | 121700 | 10458497450 | 43300 | 43300 | 43400 | 43250 | 2353 |
| 422 | 20241211 | 121600 | 10356573050 | 43250 | 43250 | 43300 | 43200 | 1906 |
| 423 | 20241211 | 121500 | 10274130750 | 43250 | 43250 | 43300 | 43200 | 3356 |
| 424 | 20241211 | 121400 | 10128949250 | 43250 | 43150 | 43250 | 43100 | 2493 |
| 425 | 20241211 | 121300 | 10021252700 | 43150 | 43000 | 43150 | 43000 | 4698 |
| 426 | 20241211 | 121200 | 9819087350 | 43000 | 42900 | 43000 | 42900 | 2066 |
| 427 | 20241211 | 121100 | 9730330850 | 42900 | 42850 | 42950 | 42850 | 1035 |
| 428 | 20241211 | 121000 | 9685921850 | 42900 | 42850 | 42950 | 42850 | 2160 |
| 429 | 20241211 | 120900 | 9593280100 | 42850 | 42850 | 42900 | 42850 | 1089 |
| 430 | 20241211 | 120800 | 9546569250 | 42850 | 42850 | 42900 | 42850 | 632 |
| 431 | 20241211 | 120700 | 9519486550 | 42850 | 42900 | 42900 | 42850 | 837 |
| 432 | 20241211 | 120600 | 9483592250 | 42850 | 42900 | 42900 | 42800 | 291 |
| 433 | 20241211 | 120500 | 9471121700 | 42850 | 42850 | 42900 | 42800 | 464 |
| 434 | 20241211 | 120400 | 9451240650 | 42850 | 42850 | 42850 | 42800 | 919 |
| 435 | 20241211 | 120300 | 9411891400 | 42850 | 42850 | 42850 | 42800 | 879 |
| 436 | 20241211 | 120200 | 9374239700 | 42850 | 42850 | 42850 | 42800 | 1213 |
| 437 | 20241211 | 120100 | 9322267950 | 42800 | 42750 | 42800 | 42750 | 1832 |
| 438 | 20241211 | 120000 | 9243886200 | 42750 | 42750 | 42800 | 42750 | 947 |
| 439 | 20241211 | 115900 | 9203399150 | 42750 | 42750 | 42800 | 42750 | 2863 |
| 440 | 20241211 | 115800 | 9081005750 | 42700 | 42750 | 42750 | 42700 | 274 |
| 441 | 20241211 | 115700 | 9069305600 | 42750 | 42700 | 42750 | 42700 | 448 |
| 442 | 20241211 | 115600 | 9050161250 | 42700 | 42650 | 42700 | 42650 | 728 |
| 443 | 20241211 | 115500 | 9019075750 | 42700 | 42650 | 42700 | 42600 | 484 |
| 444 | 20241211 | 115400 | 8998417150 | 42650 | 42600 | 42700 | 42600 | 397 |
| 445 | 20241211 | 115300 | 8981477450 | 42600 | 42650 | 42700 | 42600 | 782 |
| 446 | 20241211 | 115200 | 8948127000 | 42650 | 42650 | 42700 | 42650 | 593 |
| 447 | 20241211 | 115100 | 8922811550 | 42650 | 42600 | 42700 | 42600 | 531 |
| 448 | 20241211 | 115000 | 8900145850 | 42600 | 42600 | 42650 | 42600 | 578 |
| 449 | 20241211 | 114900 | 8875506250 | 42650 | 42650 | 42650 | 42650 | 233 |
| 450 | 20241211 | 114800 | 8865568800 | 42650 | 42600 | 42650 | 42600 | 1037 |
| 451 | 20241211 | 114700 | 8821361200 | 42600 | 42500 | 42650 | 42500 | 3988 |
| 452 | 20241211 | 114600 | 8651561900 | 42500 | 42500 | 42550 | 42500 | 879 |
| 453 | 20241211 | 114500 | 8614191350 | 42500 | 42550 | 42550 | 42500 | 235 |
| 454 | 20241211 | 114400 | 8604203800 | 42550 | 42550 | 42550 | 42500 | 1473 |
| 455 | 20241211 | 114300 | 8541527900 | 42500 | 42500 | 42550 | 42500 | 568 |
| 456 | 20241211 | 114200 | 8517367050 | 42500 | 42450 | 42550 | 42450 | 639 |
| 457 | 20241211 | 114100 | 8490191500 | 42450 | 42500 | 42550 | 42450 | 470 |
| 458 | 20241211 | 114000 | 8470198750 | 42500 | 42550 | 42550 | 42500 | 487 |
| 459 | 20241211 | 113900 | 8449483200 | 42550 | 42550 | 42550 | 42500 | 612 |
| 460 | 20241211 | 113800 | 8423464250 | 42550 | 42550 | 42600 | 42550 | 311 |
| 461 | 20241211 | 113700 | 8410227600 | 42550 | 42500 | 42550 | 42500 | 4840 |
| 462 | 20241211 | 113600 | 8204513100 | 42500 | 42500 | 42500 | 42500 | 346 |
| 463 | 20241211 | 113500 | 8189808100 | 42400 | 42400 | 42500 | 42400 | 1179 |
| 464 | 20241211 | 113400 | 8139758550 | 42450 | 42350 | 42450 | 42350 | 1242 |
| 465 | 20241211 | 113300 | 8087045900 | 42400 | 42350 | 42450 | 42350 | 810 |
| 466 | 20241211 | 113200 | 8052683450 | 42400 | 42450 | 42450 | 42400 | 1357 |
| 467 | 20241211 | 113100 | 7995118950 | 42450 | 42400 | 42450 | 42400 | 424 |
| 468 | 20241211 | 113000 | 7977126850 | 42450 | 42400 | 42450 | 42400 | 458 |
| 469 | 20241211 | 112900 | 7957685250 | 42450 | 42350 | 42450 | 42300 | 1178 |
| 470 | 20241211 | 112800 | 7907743350 | 42400 | 42400 | 42400 | 42350 | 442 |
| 471 | 20241211 | 112700 | 7889002600 | 42400 | 42350 | 42450 | 42350 | 627 |
| 472 | 20241211 | 112600 | 7862411550 | 42350 | 42350 | 42400 | 42350 | 829 |
| 473 | 20241211 | 112500 | 7827274600 | 42400 | 42400 | 42450 | 42400 | 392 |
| 474 | 20241211 | 112400 | 7810644250 | 42400 | 42350 | 42400 | 42350 | 1969 |
| 475 | 20241211 | 112300 | 7727200900 | 42300 | 42300 | 42300 | 42250 | 512 |
| 476 | 20241211 | 112200 | 7705547850 | 42250 | 42150 | 42300 | 42100 | 743 |
| 477 | 20241211 | 112100 | 7674236150 | 42300 | 42200 | 42300 | 42200 | 262 |
| 478 | 20241211 | 112000 | 7663155700 | 42300 | 42300 | 42300 | 42100 | 522 |
| 479 | 20241211 | 111900 | 7641078500 | 42300 | 42300 | 42350 | 42200 | 989 |
| 480 | 20241211 | 111800 | 7599289050 | 42300 | 42350 | 42350 | 42250 | 467 |
| 481 | 20241211 | 111700 | 7579535900 | 42300 | 42300 | 42350 | 42300 | 471 |
| 482 | 20241211 | 111600 | 7559596650 | 42350 | 42450 | 42500 | 42350 | 589 |
| 483 | 20241211 | 111500 | 7534632700 | 42400 | 42450 | 42450 | 42400 | 3649 |
| 484 | 20241211 | 111400 | 7379820300 | 42450 | 42300 | 42450 | 42300 | 2703 |
| 485 | 20241211 | 111300 | 7265259550 | 42400 | 42300 | 42400 | 42250 | 1837 |
| 486 | 20241211 | 111200 | 7187467500 | 42300 | 42300 | 42300 | 42100 | 320 |
| 487 | 20241211 | 111100 | 7173948400 | 42300 | 42300 | 42300 | 42300 | 491 |
| 488 | 20241211 | 111000 | 7153179100 | 42300 | 42150 | 42300 | 42050 | 498 |
| 489 | 20241211 | 110900 | 7132143400 | 42150 | 42200 | 42300 | 42150 | 389 |
| 490 | 20241211 | 110800 | 7115696000 | 42200 | 42300 | 42350 | 42200 | 755 |
| 491 | 20241211 | 110700 | 7083773300 | 42200 | 42200 | 42350 | 42200 | 542 |
| 492 | 20241211 | 110600 | 7060836150 | 42200 | 42300 | 42350 | 42200 | 293 |
| 493 | 20241211 | 110500 | 7048437700 | 42300 | 42300 | 42350 | 42250 | 1131 |
| 494 | 20241211 | 110400 | 7000575250 | 42250 | 42000 | 42250 | 42000 | 2484 |
| 495 | 20241211 | 110300 | 6895838750 | 42000 | 42150 | 42200 | 42000 | 1066 |
| 496 | 20241211 | 110200 | 6850877500 | 42150 | 42150 | 42150 | 42100 | 1247 |
| 497 | 20241211 | 110100 | 6798324600 | 42150 | 42100 | 42150 | 42100 | 827 |
| 498 | 20241211 | 110000 | 6763472800 | 42150 | 41900 | 42150 | 41900 | 582 |
| 499 | 20241211 | 105900 | 6738995100 | 41900 | 41800 | 41900 | 41800 | 692 |
| 500 | 20241211 | 105800 | 6710029800 | 41900 | 41850 | 41900 | 41850 | 138 |
| 501 | 20241211 | 105700 | 6704248450 | 41850 | 42000 | 42000 | 41850 | 35 |
| 502 | 20241211 | 105600 | 6702782500 | 41900 | 42000 | 42000 | 41800 | 807 |
| 503 | 20241211 | 105500 | 6668896500 | 42050 | 42000 | 42050 | 42000 | 105 |
| 504 | 20241211 | 105400 | 6664485550 | 42000 | 42050 | 42100 | 42000 | 596 |
| 505 | 20241211 | 105300 | 6639408400 | 42050 | 42000 | 42050 | 42000 | 165 |
| 506 | 20241211 | 105200 | 6632470200 | 42050 | 41800 | 42050 | 41750 | 3250 |
| 507 | 20241211 | 105100 | 6496515400 | 41800 | 41850 | 41850 | 41800 | 486 |
| 508 | 20241211 | 105000 | 6476200500 | 41850 | 41850 | 41850 | 41850 | 379 |
| 509 | 20241211 | 104900 | 6460339350 | 41850 | 41850 | 41850 | 41850 | 7 |
| 510 | 20241211 | 104800 | 6460046400 | 41900 | 42000 | 42000 | 41900 | 562 |
| 511 | 20241211 | 104700 | 6436494600 | 41900 | 41950 | 41950 | 41900 | 14 |
| 512 | 20241211 | 104600 | 6435907950 | 41950 | 41950 | 42000 | 41950 | 1655 |
| 513 | 20241211 | 104500 | 6366479500 | 41950 | 41900 | 41950 | 41900 | 306 |
| 514 | 20241211 | 104400 | 6353653100 | 41950 | 41950 | 41950 | 41950 | 2 |
| 515 | 20241211 | 104300 | 6353569200 | 41950 | 41900 | 41950 | 41900 | 32 |
| 516 | 20241211 | 104200 | 6352227450 | 41900 | 41900 | 41900 | 41900 | 64 |
| 517 | 20241211 | 104100 | 6349545850 | 41900 | 41950 | 42000 | 41900 | 1093 |
| 518 | 20241211 | 104000 | 6303698200 | 41950 | 41900 | 41950 | 41900 | 314 |
| 519 | 20241211 | 103900 | 6290526800 | 41900 | 41950 | 41950 | 41900 | 309 |
| 520 | 20241211 | 103800 | 6277579650 | 42000 | 41950 | 42000 | 41900 | 194 |
| 521 | 20241211 | 103700 | 6269446850 | 41950 | 41950 | 42000 | 41900 | 312 |
| 522 | 20241211 | 103600 | 6256359450 | 42000 | 42100 | 42100 | 42000 | 1114 |
| 523 | 20241211 | 103500 | 6209519400 | 42100 | 42050 | 42100 | 42050 | 160 |
| 524 | 20241211 | 103400 | 6202787500 | 42050 | 42000 | 42050 | 42000 | 131 |
| 525 | 20241211 | 103300 | 6197281800 | 42000 | 42000 | 42000 | 41950 | 406 |
| 526 | 20241211 | 103200 | 6180237750 | 42000 | 42000 | 42000 | 42000 | 41 |
| 527 | 20241211 | 103100 | 6178515750 | 42000 | 42000 | 42000 | 41950 | 221 |
| 528 | 20241211 | 103000 | 6169243750 | 42000 | 41900 | 42000 | 41900 | 710 |
| 529 | 20241211 | 102900 | 6139444150 | 41900 | 41950 | 41950 | 41900 | 159 |
| 530 | 20241211 | 102800 | 6132779300 | 41900 | 41900 | 41950 | 41900 | 34 |
| 531 | 20241211 | 102700 | 6131354300 | 41900 | 41900 | 41900 | 41850 | 306 |
| 532 | 20241211 | 102600 | 6118533150 | 41850 | 41900 | 42000 | 41850 | 2028 |
| 533 | 20241211 | 102500 | 6033507100 | 41900 | 42000 | 42000 | 41900 | 716 |
| 534 | 20241211 | 102400 | 6003468450 | 42000 | 42100 | 42100 | 42000 | 814 |
| 535 | 20241211 | 102300 | 5969238850 | 42100 | 42150 | 42200 | 42100 | 918 |
| 536 | 20241211 | 102200 | 5930567250 | 42150 | 42200 | 42200 | 42150 | 514 |
| 537 | 20241211 | 102100 | 5908881650 | 42200 | 42300 | 42300 | 42200 | 577 |
| 538 | 20241211 | 102000 | 5884500050 | 42300 | 42350 | 42400 | 42300 | 384 |
| 539 | 20241211 | 101900 | 5868239000 | 42350 | 42350 | 42400 | 42300 | 506 |
| 540 | 20241211 | 101800 | 5846814300 | 42350 | 42400 | 42400 | 42250 | 757 |
| 541 | 20241211 | 101700 | 5814754050 | 42350 | 42200 | 42350 | 42200 | 937 |
| 542 | 20241211 | 101600 | 5775107650 | 42200 | 42300 | 42350 | 42150 | 1432 |
| 543 | 20241211 | 101500 | 5714639400 | 42350 | 42350 | 42350 | 42300 | 740 |
| 544 | 20241211 | 101400 | 5683310900 | 42300 | 42300 | 42300 | 42250 | 752 |
| 545 | 20241211 | 101300 | 5651507350 | 42300 | 41950 | 42300 | 41900 | 3376 |
| 546 | 20241211 | 101200 | 5509742800 | 42100 | 41850 | 42150 | 41850 | 583 |
| 547 | 20241211 | 101100 | 5485220950 | 41800 | 42050 | 42100 | 41800 | 2290 |
| 548 | 20241211 | 101000 | 5389058600 | 42200 | 42100 | 42200 | 42050 | 1281 |
| 549 | 20241211 | 100900 | 5335066100 | 42100 | 42350 | 42350 | 42050 | 689 |
| 550 | 20241211 | 100800 | 5306076800 | 42350 | 42300 | 42450 | 42100 | 2774 |
| 551 | 20241211 | 100700 | 5188897300 | 42300 | 42300 | 42400 | 42300 | 922 |
| 552 | 20241211 | 100600 | 5149854300 | 42400 | 42250 | 42500 | 42250 | 7225 |
| 553 | 20241211 | 100500 | 4843676150 | 42300 | 42150 | 42300 | 42050 | 3330 |
| 554 | 20241211 | 100400 | 4703007400 | 42150 | 42000 | 42150 | 41900 | 6491 |
| 555 | 20241211 | 100300 | 4429930050 | 42000 | 41950 | 42050 | 41900 | 5925 |
| 556 | 20241211 | 100200 | 4181173400 | 41950 | 42000 | 42000 | 41900 | 571 |
| 557 | 20241211 | 100100 | 4157228800 | 41950 | 41800 | 42000 | 41800 | 5154 |
| 558 | 20241211 | 100000 | 3941165250 | 41800 | 41500 | 41800 | 41500 | 4692 |
| 559 | 20241211 | 095900 | 3745466350 | 41500 | 41400 | 41500 | 41400 | 385 |
| 560 | 20241211 | 095800 | 3729490750 | 41350 | 41400 | 41550 | 41350 | 1601 |
| 561 | 20241211 | 095700 | 3663117600 | 41350 | 41300 | 41350 | 41200 | 1569 |
| 562 | 20241211 | 095600 | 3598415650 | 41300 | 41250 | 41300 | 41250 | 281 |
| 563 | 20241211 | 095500 | 3586821550 | 41300 | 41250 | 41350 | 41250 | 1293 |
| 564 | 20241211 | 095400 | 3533428350 | 41250 | 41200 | 41250 | 41150 | 439 |
| 565 | 20241211 | 095300 | 3515340400 | 41100 | 41150 | 41250 | 41100 | 2134 |
| 566 | 20241211 | 095200 | 3427474400 | 41150 | 41100 | 41200 | 41100 | 90 |
| 567 | 20241211 | 095100 | 3423767900 | 41150 | 41150 | 41150 | 41100 | 966 |
| 568 | 20241211 | 095000 | 3384065150 | 41150 | 41200 | 41200 | 41150 | 297 |
| 569 | 20241211 | 094900 | 3371842850 | 41150 | 41100 | 41150 | 41100 | 421 |
| 570 | 20241211 | 094800 | 3354532400 | 41100 | 41050 | 41100 | 41050 | 160 |
| 571 | 20241211 | 094700 | 3347956850 | 41100 | 41000 | 41100 | 41000 | 181 |
| 572 | 20241211 | 094600 | 3340525500 | 41000 | 41000 | 41100 | 41000 | 717 |
| 573 | 20241211 | 094500 | 3311118850 | 41000 | 41000 | 41000 | 40950 | 1043 |
| 574 | 20241211 | 094400 | 3268363150 | 41000 | 41150 | 41150 | 41000 | 1446 |
| 575 | 20241211 | 094300 | 3209030500 | 41150 | 41250 | 41250 | 41150 | 396 |
| 576 | 20241211 | 094200 | 3192717050 | 41250 | 41150 | 41250 | 41150 | 143 |
| 577 | 20241211 | 094100 | 3186829350 | 41150 | 41250 | 41250 | 41150 | 457 |
| 578 | 20241211 | 094000 | 3167991350 | 41300 | 41300 | 41300 | 41250 | 633 |
| 579 | 20241211 | 093900 | 3141858500 | 41250 | 41150 | 41250 | 41000 | 666 |
| 580 | 20241211 | 093800 | 3114445800 | 40950 | 41150 | 41200 | 40900 | 1100 |
| 581 | 20241211 | 093700 | 3069302100 | 41150 | 41000 | 41150 | 40900 | 1860 |
| 582 | 20241211 | 093600 | 2993111550 | 41000 | 41000 | 41000 | 40900 | 1048 |
| 583 | 20241211 | 093500 | 2950224500 | 41000 | 40900 | 41000 | 40850 | 1046 |
| 584 | 20241211 | 093400 | 2907430750 | 40950 | 41050 | 41050 | 40900 | 2711 |
| 585 | 20241211 | 093300 | 2796297850 | 41050 | 41150 | 41150 | 41050 | 3195 |
| 586 | 20241211 | 093200 | 2664999400 | 41200 | 41250 | 41250 | 41100 | 1740 |
| 587 | 20241211 | 093100 | 2593350150 | 41250 | 41300 | 41400 | 41250 | 1504 |
| 588 | 20241211 | 093000 | 2531230550 | 41350 | 41300 | 41350 | 41300 | 1071 |
| 589 | 20241211 | 092900 | 2486966650 | 41300 | 41350 | 41350 | 41250 | 3825 |
| 590 | 20241211 | 092800 | 2328989400 | 41350 | 41450 | 41500 | 41350 | 1160 |
| 591 | 20241211 | 092700 | 2280928900 | 41450 | 41500 | 41500 | 41450 | 382 |
| 592 | 20241211 | 092600 | 2265087400 | 41450 | 41550 | 41550 | 41450 | 1181 |
| 593 | 20241211 | 092500 | 2216077350 | 41500 | 41600 | 41600 | 41500 | 754 |
| 594 | 20241211 | 092400 | 2184749500 | 41600 | 41650 | 41750 | 41550 | 1850 |
| 595 | 20241211 | 092300 | 2107782650 | 41650 | 41650 | 41700 | 41650 | 1647 |
| 596 | 20241211 | 092200 | 2039167450 | 41600 | 41600 | 41650 | 41600 | 596 |
| 597 | 20241211 | 092100 | 2014357950 | 41600 | 41550 | 41650 | 41500 | 1215 |
| 598 | 20241211 | 092000 | 1963785950 | 41550 | 41600 | 41650 | 41450 | 2723 |
| 599 | 20241211 | 091900 | 1850711500 | 41550 | 41650 | 41650 | 41550 | 827 |
| 600 | 20241211 | 091800 | 1816336600 | 41700 | 41500 | 41700 | 41500 | 754 |
| 601 | 20241211 | 091700 | 1784946900 | 41500 | 41600 | 41650 | 41400 | 2169 |
| 602 | 20241211 | 091600 | 1695060350 | 41550 | 41800 | 41800 | 41500 | 4117 |
| 603 | 20241211 | 091500 | 1523609900 | 41800 | 41700 | 41800 | 41700 | 1116 |
| 604 | 20241211 | 091400 | 1476974200 | 41750 | 41750 | 41850 | 41650 | 3926 |
| 605 | 20241211 | 091300 | 1313043600 | 41750 | 41700 | 41800 | 41650 | 2101 |
| 606 | 20241211 | 091200 | 1225364950 | 41700 | 41500 | 41700 | 41500 | 3848 |
| 607 | 20241211 | 091100 | 1065324700 | 41500 | 41550 | 41600 | 41400 | 1506 |
| 608 | 20241211 | 091000 | 1002903350 | 41600 | 41450 | 41650 | 41350 | 3856 |
| 609 | 20241211 | 090900 | 842829500 | 41450 | 41450 | 41500 | 41150 | 2798 |
| 610 | 20241211 | 090800 | 727176500 | 41450 | 41050 | 41450 | 41050 | 4822 |
| 611 | 20241211 | 090700 | 528243500 | 41050 | 40800 | 41050 | 40800 | 1578 |
| 612 | 20241211 | 090600 | 463626900 | 40800 | 40600 | 40800 | 40450 | 993 |
| 613 | 20241211 | 090500 | 423263550 | 40600 | 40600 | 40650 | 40450 | 131 |
| 614 | 20241211 | 090400 | 417954450 | 40600 | 40600 | 40650 | 40400 | 567 |
| 615 | 20241211 | 090300 | 394941300 | 40600 | 40350 | 40600 | 40200 | 1960 |
| 616 | 20241211 | 090200 | 315775900 | 40350 | 40250 | 40350 | 40150 | 2183 |
| 617 | 20241211 | 090100 | 228017300 | 40350 | 40400 | 40600 | 40300 | 798 |
| 618 | 20241211 | 090000 | 195762350 | 40450 | 40550 | 40550 | 40350 | 4700 |