34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 191900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 3 | 20241211 | 191800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241211 | 191700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241211 | 191600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241211 | 191500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241211 | 191400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241211 | 191300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241211 | 191200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241211 | 191100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241211 | 191000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241211 | 190900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241211 | 190800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241211 | 190700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241211 | 190600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241211 | 190500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241211 | 190400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241211 | 190300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241211 | 190200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241211 | 190100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241211 | 190000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241211 | 185900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241211 | 185800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241211 | 185700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241211 | 185600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241211 | 185500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241211 | 185400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241211 | 185300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241211 | 185200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241211 | 185100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241211 | 185000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241211 | 184900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 33 | 20241211 | 184800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241211 | 184700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241211 | 184600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241211 | 184500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241211 | 184400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241211 | 184300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241211 | 184200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241211 | 184100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241211 | 184000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241211 | 183900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241211 | 183800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241211 | 183700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241211 | 183600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241211 | 183500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241211 | 183400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241211 | 183300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241211 | 183200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241211 | 183100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241211 | 183000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241211 | 182900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241211 | 182800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241211 | 182700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241211 | 182600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241211 | 182500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241211 | 182400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241211 | 182300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241211 | 182200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241211 | 182100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241211 | 182000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241211 | 181900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 63 | 20241211 | 181800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241211 | 181700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241211 | 181600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241211 | 181500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241211 | 181400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241211 | 181300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241211 | 181200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241211 | 181100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241211 | 181000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241211 | 180900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241211 | 180800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241211 | 180700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241211 | 180600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241211 | 180500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241211 | 180400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241211 | 180300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241211 | 180200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241211 | 180100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241211 | 180000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241211 | 175900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241211 | 175800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241211 | 175700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241211 | 175600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241211 | 175500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241211 | 175400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241211 | 175300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241211 | 175200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241211 | 175100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241211 | 175000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241211 | 174900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 93 | 20241211 | 174800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241211 | 174700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241211 | 174600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241211 | 174500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241211 | 174400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241211 | 174300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241211 | 174200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241211 | 174100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241211 | 174000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241211 | 173900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241211 | 173800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241211 | 173700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241211 | 173600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241211 | 173500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241211 | 173400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241211 | 173300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241211 | 173200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241211 | 173100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241211 | 173000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241211 | 172900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241211 | 172800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241211 | 172700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241211 | 172600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241211 | 172500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241211 | 172400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241211 | 172300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241211 | 172200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241211 | 172100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241211 | 172000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241211 | 171900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 123 | 20241211 | 171800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241211 | 171700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241211 | 171600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241211 | 171500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241211 | 171400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241211 | 171300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241211 | 171200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241211 | 171100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241211 | 171000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241211 | 170900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241211 | 170800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241211 | 170700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241211 | 170600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241211 | 170500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241211 | 170400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241211 | 170300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241211 | 170200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241211 | 170100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241211 | 170000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241211 | 165900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241211 | 165800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241211 | 165700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241211 | 165600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241211 | 165500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241211 | 165400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241211 | 165300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241211 | 165200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241211 | 165100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241211 | 165000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241211 | 164900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 153 | 20241211 | 164800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241211 | 164700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241211 | 164600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241211 | 164500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241211 | 164400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241211 | 164300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241211 | 164200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241211 | 164100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241211 | 164000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241211 | 163900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241211 | 163800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241211 | 163700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241211 | 163600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241211 | 163500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241211 | 163400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241211 | 163300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241211 | 163200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241211 | 163100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241211 | 163000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241211 | 162900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241211 | 162800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241211 | 162700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241211 | 162600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241211 | 162500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241211 | 162400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241211 | 162300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241211 | 162200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241211 | 162100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241211 | 162000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241211 | 161900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 183 | 20241211 | 161800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241211 | 161700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241211 | 161600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241211 | 161500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241211 | 161400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241211 | 161300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241211 | 161200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241211 | 161100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241211 | 161000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241211 | 160900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241211 | 160800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241211 | 160700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241211 | 160600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241211 | 160500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241211 | 160400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241211 | 160300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241211 | 160200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241211 | 160100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241211 | 160000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241211 | 155900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241211 | 155800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241211 | 155700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20241211 | 155600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20241211 | 155500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241211 | 155400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241211 | 155300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241211 | 155200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241211 | 155100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241211 | 155000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241211 | 154900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 213 | 20241211 | 154800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241211 | 154700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241211 | 154600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241211 | 154500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20241211 | 154400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20241211 | 154300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20241211 | 154200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20241211 | 154100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20241211 | 154000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20241211 | 153900 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20241211 | 153800 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20241211 | 153700 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20241211 | 153600 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20241211 | 153500 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20241211 | 153400 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20241211 | 153300 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20241211 | 153200 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20241211 | 153100 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20241211 | 153000 | 97847430000 | 44600 | 44600 | 44600 | 44600 | 58735 |
| 232 | 20241211 | 152900 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20241211 | 152800 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20241211 | 152700 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20241211 | 152600 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20241211 | 152500 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20241211 | 152400 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20241211 | 152300 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20241211 | 152200 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20241211 | 152100 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20241211 | 152000 | 95227849000 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20241211 | 151900 | 95227849000 | 44600 | 44650 | 44650 | 44550 | 5600 |
| 243 | 20241211 | 151800 | 94978001600 | 44600 | 44700 | 44700 | 44600 | 7463 |
| 244 | 20241211 | 151700 | 94644907500 | 44700 | 44750 | 44750 | 44650 | 16471 |
| 245 | 20241211 | 151600 | 93908844000 | 44750 | 44750 | 44750 | 44700 | 5530 |
| 246 | 20241211 | 151500 | 93661448450 | 44750 | 44750 | 44750 | 44700 | 7899 |
| 247 | 20241211 | 151400 | 93308050300 | 44700 | 44750 | 44750 | 44700 | 6212 |
| 248 | 20241211 | 151300 | 93030210450 | 44750 | 44700 | 44750 | 44650 | 4812 |
| 249 | 20241211 | 151200 | 92815008100 | 44700 | 44750 | 44750 | 44650 | 10168 |
| 250 | 20241211 | 151100 | 92360381800 | 44750 | 44700 | 44750 | 44650 | 18261 |
| 251 | 20241211 | 151000 | 91544137800 | 44700 | 44550 | 44700 | 44550 | 19494 |
| 252 | 20241211 | 150900 | 90674341600 | 44600 | 44600 | 44600 | 44550 | 3800 |
| 253 | 20241211 | 150800 | 90504890600 | 44600 | 44550 | 44600 | 44500 | 12746 |
| 254 | 20241211 | 150700 | 89936999000 | 44550 | 44500 | 44550 | 44500 | 3501 |
| 255 | 20241211 | 150600 | 89781095900 | 44550 | 44550 | 44550 | 44500 | 4521 |
| 256 | 20241211 | 150500 | 89579853400 | 44500 | 44500 | 44550 | 44450 | 12871 |
| 257 | 20241211 | 150400 | 89007069800 | 44500 | 44500 | 44500 | 44450 | 5102 |
| 258 | 20241211 | 150300 | 88780150100 | 44500 | 44500 | 44500 | 44450 | 4321 |
| 259 | 20241211 | 150200 | 88587971050 | 44500 | 44450 | 44500 | 44450 | 3069 |
| 260 | 20241211 | 150100 | 88451445550 | 44450 | 44500 | 44500 | 44450 | 7521 |
| 261 | 20241211 | 150000 | 88116811300 | 44500 | 44450 | 44500 | 44400 | 3685 |
| 262 | 20241211 | 145900 | 87952975550 | 44400 | 44450 | 44500 | 44400 | 3489 |
| 263 | 20241211 | 145800 | 87797926000 | 44500 | 44450 | 44500 | 44400 | 5028 |
| 264 | 20241211 | 145700 | 87574354500 | 44450 | 44500 | 44500 | 44400 | 1774 |
| 265 | 20241211 | 145600 | 87495500500 | 44450 | 44500 | 44500 | 44400 | 6367 |
| 266 | 20241211 | 145500 | 87212438100 | 44500 | 44500 | 44500 | 44450 | 3803 |
| 267 | 20241211 | 145400 | 87043298400 | 44500 | 44500 | 44500 | 44450 | 4582 |
| 268 | 20241211 | 145300 | 86839489650 | 44500 | 44450 | 44500 | 44450 | 1715 |
| 269 | 20241211 | 145200 | 86763197200 | 44450 | 44450 | 44500 | 44400 | 6657 |
| 270 | 20241211 | 145100 | 86467324700 | 44450 | 44450 | 44450 | 44400 | 4721 |
| 271 | 20241211 | 145000 | 86257533800 | 44450 | 44450 | 44450 | 44400 | 1908 |
| 272 | 20241211 | 144900 | 86172780200 | 44450 | 44400 | 44450 | 44400 | 1728 |
| 273 | 20241211 | 144800 | 86096016900 | 44400 | 44400 | 44450 | 44350 | 8782 |
| 274 | 20241211 | 144700 | 85706098100 | 44400 | 44350 | 44400 | 44350 | 1309 |
| 275 | 20241211 | 144600 | 85648013950 | 44400 | 44350 | 44400 | 44350 | 1812 |
| 276 | 20241211 | 144500 | 85567613350 | 44400 | 44450 | 44500 | 44350 | 7637 |
| 277 | 20241211 | 144400 | 85228269800 | 44500 | 44500 | 44500 | 44450 | 7964 |
| 278 | 20241211 | 144300 | 84874236050 | 44500 | 44450 | 44500 | 44450 | 2626 |
| 279 | 20241211 | 144200 | 84757469250 | 44450 | 44500 | 44500 | 44400 | 3787 |
| 280 | 20241211 | 144100 | 84589134150 | 44450 | 44500 | 44500 | 44450 | 5832 |
| 281 | 20241211 | 144000 | 84329717700 | 44500 | 44500 | 44500 | 44450 | 1682 |
| 282 | 20241211 | 143900 | 84254894100 | 44500 | 44450 | 44500 | 44400 | 12967 |
| 283 | 20241211 | 143800 | 83678488200 | 44450 | 44400 | 44450 | 44400 | 2091 |
| 284 | 20241211 | 143700 | 83585603200 | 44400 | 44400 | 44450 | 44350 | 12985 |
| 285 | 20241211 | 143600 | 83009106400 | 44400 | 44400 | 44400 | 44350 | 2351 |
| 286 | 20241211 | 143500 | 82904804950 | 44400 | 44350 | 44400 | 44350 | 1803 |
| 287 | 20241211 | 143400 | 82824812150 | 44400 | 44350 | 44400 | 44350 | 3079 |
| 288 | 20241211 | 143300 | 82688225300 | 44350 | 44350 | 44400 | 44350 | 1819 |
| 289 | 20241211 | 143200 | 82607501150 | 44400 | 44400 | 44400 | 44350 | 2403 |
| 290 | 20241211 | 143100 | 82500897250 | 44350 | 44400 | 44400 | 44350 | 1128 |
| 291 | 20241211 | 143000 | 82450842000 | 44400 | 44350 | 44400 | 44300 | 2313 |
| 292 | 20241211 | 142900 | 82348191250 | 44400 | 44400 | 44400 | 44350 | 1518 |
| 293 | 20241211 | 142800 | 82280852300 | 44350 | 44350 | 44400 | 44300 | 4585 |
| 294 | 20241211 | 142700 | 82077409650 | 44400 | 44400 | 44400 | 44350 | 2215 |
| 295 | 20241211 | 142600 | 81979158600 | 44400 | 44400 | 44400 | 44350 | 1347 |
| 296 | 20241211 | 142500 | 81919391100 | 44350 | 44400 | 44400 | 44350 | 3033 |
| 297 | 20241211 | 142400 | 81784845750 | 44400 | 44350 | 44400 | 44350 | 1835 |
| 298 | 20241211 | 142300 | 81703427050 | 44400 | 44350 | 44400 | 44350 | 985 |
| 299 | 20241211 | 142200 | 81659718500 | 44400 | 44400 | 44450 | 44400 | 3259 |
| 300 | 20241211 | 142100 | 81514996500 | 44450 | 44450 | 44450 | 44400 | 1365 |
| 301 | 20241211 | 142000 | 81454338900 | 44400 | 44450 | 44450 | 44400 | 813 |
| 302 | 20241211 | 141900 | 81418215600 | 44450 | 44450 | 44450 | 44400 | 766 |
| 303 | 20241211 | 141800 | 81384181450 | 44450 | 44400 | 44450 | 44400 | 1226 |
| 304 | 20241211 | 141700 | 81329707450 | 44450 | 44400 | 44450 | 44400 | 2264 |
| 305 | 20241211 | 141600 | 81229106750 | 44400 | 44400 | 44450 | 44400 | 1150 |
| 306 | 20241211 | 141500 | 81178017450 | 44450 | 44450 | 44450 | 44400 | 6798 |
| 307 | 20241211 | 141400 | 80876162700 | 44450 | 44450 | 44450 | 44400 | 4972 |
| 308 | 20241211 | 141300 | 80655216300 | 44450 | 44450 | 44450 | 44400 | 2308 |
| 309 | 20241211 | 141200 | 80552642700 | 44400 | 44450 | 44450 | 44400 | 932 |
| 310 | 20241211 | 141100 | 80511248050 | 44400 | 44400 | 44450 | 44350 | 2268 |
| 311 | 20241211 | 141000 | 80410557950 | 44400 | 44400 | 44400 | 44350 | 2455 |
| 312 | 20241211 | 140900 | 80301588200 | 44400 | 44400 | 44400 | 44350 | 1748 |
| 313 | 20241211 | 140800 | 80224020000 | 44400 | 44350 | 44400 | 44350 | 2290 |
| 314 | 20241211 | 140700 | 80122389750 | 44400 | 44400 | 44400 | 44350 | 2270 |
| 315 | 20241211 | 140600 | 80021613150 | 44350 | 44400 | 44450 | 44350 | 6076 |
| 316 | 20241211 | 140500 | 79751892150 | 44450 | 44450 | 44500 | 44400 | 7906 |
| 317 | 20241211 | 140400 | 79400341500 | 44500 | 44500 | 44550 | 44450 | 3900 |
| 318 | 20241211 | 140300 | 79226771700 | 44500 | 44450 | 44550 | 44450 | 14676 |
| 319 | 20241211 | 140200 | 78573703950 | 44500 | 44450 | 44500 | 44400 | 7665 |
| 320 | 20241211 | 140100 | 78232996300 | 44450 | 44450 | 44450 | 44400 | 3029 |
| 321 | 20241211 | 140000 | 78098371850 | 44450 | 44450 | 44450 | 44400 | 1361 |
| 322 | 20241211 | 135900 | 78037903600 | 44400 | 44400 | 44450 | 44400 | 1742 |
| 323 | 20241211 | 135800 | 77960499550 | 44450 | 44450 | 44450 | 44400 | 1492 |
| 324 | 20241211 | 135700 | 77894215300 | 44400 | 44400 | 44450 | 44400 | 1446 |
| 325 | 20241211 | 135600 | 77829992200 | 44450 | 44450 | 44450 | 44400 | 2284 |
| 326 | 20241211 | 135500 | 77728501850 | 44400 | 44400 | 44450 | 44400 | 4617 |
| 327 | 20241211 | 135400 | 77523492650 | 44400 | 44450 | 44450 | 44400 | 2177 |
| 328 | 20241211 | 135300 | 77426742450 | 44400 | 44450 | 44450 | 44400 | 924 |
| 329 | 20241211 | 135200 | 77385691350 | 44450 | 44400 | 44450 | 44350 | 16365 |
| 330 | 20241211 | 135100 | 76659110700 | 44400 | 44350 | 44400 | 44350 | 1176 |
| 331 | 20241211 | 135000 | 76606911150 | 44350 | 44400 | 44400 | 44300 | 4501 |
| 332 | 20241211 | 134900 | 76407276450 | 44400 | 44350 | 44400 | 44350 | 875 |
| 333 | 20241211 | 134800 | 76368443050 | 44400 | 44350 | 44400 | 44300 | 5041 |
| 334 | 20241211 | 134700 | 76144861050 | 44350 | 44300 | 44350 | 44300 | 672 |
| 335 | 20241211 | 134600 | 76115076450 | 44350 | 44350 | 44350 | 44300 | 1241 |
| 336 | 20241211 | 134500 | 76060068800 | 44350 | 44350 | 44400 | 44300 | 1055 |
| 337 | 20241211 | 134400 | 76013282850 | 44350 | 44400 | 44400 | 44300 | 8018 |
| 338 | 20241211 | 134300 | 75657652750 | 44400 | 44400 | 44400 | 44350 | 486 |
| 339 | 20241211 | 134200 | 75636080250 | 44350 | 44400 | 44400 | 44350 | 1041 |
| 340 | 20241211 | 134100 | 75589898350 | 44350 | 44350 | 44400 | 44300 | 17043 |
| 341 | 20241211 | 134000 | 74834069150 | 44350 | 44350 | 44350 | 44300 | 389 |
| 342 | 20241211 | 133900 | 74816824000 | 44350 | 44300 | 44350 | 44250 | 1623 |
| 343 | 20241211 | 133800 | 74744903600 | 44300 | 44350 | 44350 | 44300 | 2211 |
| 344 | 20241211 | 133700 | 74646929750 | 44350 | 44300 | 44350 | 44250 | 2843 |
| 345 | 20241211 | 133600 | 74520981550 | 44300 | 44300 | 44350 | 44300 | 1184 |
| 346 | 20241211 | 133500 | 74468516300 | 44300 | 44350 | 44350 | 44250 | 2756 |
| 347 | 20241211 | 133400 | 74346422700 | 44300 | 44300 | 44350 | 44300 | 988 |
| 348 | 20241211 | 133300 | 74302625200 | 44350 | 44350 | 44350 | 44250 | 1954 |
| 349 | 20241211 | 133200 | 74216055000 | 44300 | 44350 | 44350 | 44300 | 1445 |
| 350 | 20241211 | 133100 | 74152026900 | 44300 | 44300 | 44350 | 44250 | 2375 |
| 351 | 20241211 | 133000 | 74046806450 | 44300 | 44300 | 44350 | 44250 | 5595 |
| 352 | 20241211 | 132900 | 73798944400 | 44350 | 44300 | 44350 | 44300 | 1098 |
| 353 | 20241211 | 132800 | 73750290450 | 44300 | 44300 | 44300 | 44250 | 4639 |
| 354 | 20241211 | 132700 | 73544822250 | 44300 | 44250 | 44300 | 44250 | 683 |
| 355 | 20241211 | 132600 | 73514590000 | 44250 | 44250 | 44300 | 44250 | 1603 |
| 356 | 20241211 | 132500 | 73443598950 | 44300 | 44250 | 44300 | 44200 | 8533 |
| 357 | 20241211 | 132400 | 73066036300 | 44250 | 44300 | 44300 | 44250 | 1141 |
| 358 | 20241211 | 132300 | 73015530950 | 44300 | 44300 | 44300 | 44250 | 487 |
| 359 | 20241211 | 132200 | 72993968450 | 44250 | 44300 | 44350 | 44250 | 3677 |
| 360 | 20241211 | 132100 | 72830966400 | 44350 | 44300 | 44350 | 44300 | 1036 |
| 361 | 20241211 | 132000 | 72785061600 | 44350 | 44350 | 44350 | 44300 | 467 |
| 362 | 20241211 | 131900 | 72764372750 | 44350 | 44300 | 44350 | 44300 | 2737 |
| 363 | 20241211 | 131800 | 72643118600 | 44300 | 44300 | 44350 | 44300 | 1839 |
| 364 | 20241211 | 131700 | 72561648250 | 44350 | 44300 | 44350 | 44300 | 943 |
| 365 | 20241211 | 131600 | 72519858050 | 44300 | 44350 | 44350 | 44300 | 2656 |
| 366 | 20241211 | 131500 | 72402171550 | 44350 | 44350 | 44350 | 44300 | 2318 |
| 367 | 20241211 | 131400 | 72299472600 | 44350 | 44300 | 44350 | 44300 | 2999 |
| 368 | 20241211 | 131300 | 72166599850 | 44350 | 44300 | 44350 | 44300 | 363 |
| 369 | 20241211 | 131200 | 72150513850 | 44300 | 44300 | 44350 | 44300 | 748 |
| 370 | 20241211 | 131100 | 72117369400 | 44300 | 44350 | 44350 | 44300 | 712 |
| 371 | 20241211 | 131000 | 72085815150 | 44300 | 44300 | 44350 | 44300 | 1890 |
| 372 | 20241211 | 130900 | 72002085350 | 44350 | 44300 | 44350 | 44300 | 1260 |
| 373 | 20241211 | 130800 | 71946246550 | 44300 | 44300 | 44350 | 44300 | 1034 |
| 374 | 20241211 | 130700 | 71900428350 | 44350 | 44300 | 44350 | 44300 | 1400 |
| 375 | 20241211 | 130600 | 71838374150 | 44300 | 44300 | 44350 | 44300 | 2362 |
| 376 | 20241211 | 130500 | 71733715250 | 44350 | 44350 | 44350 | 44300 | 1145 |
| 377 | 20241211 | 130400 | 71682983750 | 44350 | 44300 | 44350 | 44300 | 2587 |
| 378 | 20241211 | 130300 | 71568309050 | 44300 | 44350 | 44400 | 44250 | 2194 |
| 379 | 20241211 | 130200 | 71471033800 | 44350 | 44250 | 44350 | 44250 | 6660 |
| 380 | 20241211 | 130100 | 71175771650 | 44300 | 44300 | 44350 | 44250 | 1521 |
| 381 | 20241211 | 130000 | 71108383550 | 44300 | 44300 | 44350 | 44250 | 3490 |
| 382 | 20241211 | 125900 | 70953785900 | 44300 | 44250 | 44300 | 44250 | 857 |
| 383 | 20241211 | 125800 | 70915851550 | 44250 | 44250 | 44300 | 44250 | 624 |
| 384 | 20241211 | 125700 | 70888233550 | 44300 | 44250 | 44300 | 44250 | 1240 |
| 385 | 20241211 | 125600 | 70833325300 | 44300 | 44300 | 44350 | 44250 | 2870 |
| 386 | 20241211 | 125500 | 70706178550 | 44300 | 44350 | 44350 | 44300 | 1671 |
| 387 | 20241211 | 125400 | 70632150200 | 44350 | 44300 | 44350 | 44300 | 1727 |
| 388 | 20241211 | 125300 | 70555629400 | 44300 | 44350 | 44350 | 44300 | 683 |
| 389 | 20241211 | 125200 | 70525365600 | 44300 | 44300 | 44350 | 44250 | 1820 |
| 390 | 20241211 | 125100 | 70444731500 | 44300 | 44400 | 44400 | 44300 | 1815 |
| 391 | 20241211 | 125000 | 70364239650 | 44350 | 44350 | 44400 | 44300 | 901 |
| 392 | 20241211 | 124900 | 70324274650 | 44350 | 44350 | 44400 | 44350 | 2342 |
| 393 | 20241211 | 124800 | 70220398850 | 44350 | 44350 | 44400 | 44300 | 2110 |
| 394 | 20241211 | 124700 | 70126765500 | 44400 | 44350 | 44400 | 44300 | 3002 |
| 395 | 20241211 | 124600 | 69993626100 | 44400 | 44300 | 44400 | 44300 | 4687 |
| 396 | 20241211 | 124500 | 69785777900 | 44300 | 44200 | 44350 | 44200 | 4484 |
| 397 | 20241211 | 124400 | 69587143800 | 44200 | 44250 | 44300 | 44200 | 1591 |
| 398 | 20241211 | 124300 | 69516764450 | 44200 | 44250 | 44250 | 44200 | 5981 |
| 399 | 20241211 | 124200 | 69252113850 | 44250 | 44200 | 44250 | 44200 | 771 |
| 400 | 20241211 | 124100 | 69218010800 | 44250 | 44250 | 44250 | 44200 | 1037 |
| 401 | 20241211 | 124000 | 69172162850 | 44250 | 44200 | 44250 | 44200 | 886 |
| 402 | 20241211 | 123900 | 69132999950 | 44200 | 44200 | 44250 | 44200 | 2734 |
| 403 | 20241211 | 123800 | 69012149900 | 44200 | 44200 | 44250 | 44200 | 870 |
| 404 | 20241211 | 123700 | 68973690250 | 44200 | 44150 | 44250 | 44150 | 2812 |
| 405 | 20241211 | 123600 | 68849418500 | 44150 | 44150 | 44200 | 44150 | 1259 |
| 406 | 20241211 | 123500 | 68793819750 | 44150 | 44150 | 44200 | 44150 | 1185 |
| 407 | 20241211 | 123400 | 68741489450 | 44150 | 44200 | 44250 | 44150 | 2158 |
| 408 | 20241211 | 123300 | 68646111950 | 44200 | 44200 | 44250 | 44200 | 1081 |
| 409 | 20241211 | 123200 | 68598318350 | 44200 | 44200 | 44250 | 44200 | 1126 |
| 410 | 20241211 | 123100 | 68548532350 | 44200 | 44250 | 44250 | 44200 | 1127 |
| 411 | 20241211 | 123000 | 68498697450 | 44250 | 44200 | 44250 | 44200 | 529 |
| 412 | 20241211 | 122900 | 68475307400 | 44200 | 44300 | 44300 | 44200 | 2305 |
| 413 | 20241211 | 122800 | 68373299650 | 44250 | 44300 | 44300 | 44250 | 4086 |
| 414 | 20241211 | 122700 | 68192348850 | 44250 | 44300 | 44300 | 44250 | 4454 |
| 415 | 20241211 | 122600 | 67995245900 | 44300 | 44250 | 44300 | 44250 | 788 |
| 416 | 20241211 | 122500 | 67960363350 | 44300 | 44250 | 44300 | 44250 | 1041 |
| 417 | 20241211 | 122400 | 67914294050 | 44300 | 44200 | 44300 | 44200 | 1051 |
| 418 | 20241211 | 122300 | 67867795150 | 44200 | 44200 | 44250 | 44200 | 666 |
| 419 | 20241211 | 122200 | 67838346200 | 44200 | 44250 | 44300 | 44200 | 1385 |
| 420 | 20241211 | 122100 | 67777043050 | 44300 | 44250 | 44300 | 44250 | 374 |
| 421 | 20241211 | 122000 | 67760480850 | 44250 | 44300 | 44350 | 44250 | 4789 |
| 422 | 20241211 | 121900 | 67548397100 | 44300 | 44300 | 44350 | 44300 | 1537 |
| 423 | 20241211 | 121800 | 67480285700 | 44300 | 44300 | 44350 | 44300 | 2163 |
| 424 | 20241211 | 121700 | 67384380800 | 44350 | 44250 | 44350 | 44250 | 1992 |
| 425 | 20241211 | 121600 | 67296120500 | 44300 | 44250 | 44300 | 44250 | 750 |
| 426 | 20241211 | 121500 | 67262916850 | 44250 | 44300 | 44350 | 44250 | 1254 |
| 427 | 20241211 | 121400 | 67207380350 | 44300 | 44200 | 44300 | 44150 | 3049 |
| 428 | 20241211 | 121300 | 67072536200 | 44200 | 44150 | 44200 | 44150 | 1248 |
| 429 | 20241211 | 121200 | 67017424950 | 44200 | 44200 | 44200 | 44150 | 2183 |
| 430 | 20241211 | 121100 | 66920973500 | 44150 | 44200 | 44250 | 44150 | 3603 |
| 431 | 20241211 | 121000 | 66761681950 | 44200 | 44200 | 44200 | 44150 | 1956 |
| 432 | 20241211 | 120900 | 66675320500 | 44150 | 44150 | 44200 | 44150 | 742 |
| 433 | 20241211 | 120800 | 66642550700 | 44200 | 44200 | 44250 | 44150 | 809 |
| 434 | 20241211 | 120700 | 66606805800 | 44200 | 44250 | 44250 | 44200 | 4667 |
| 435 | 20241211 | 120600 | 66400507300 | 44200 | 44250 | 44250 | 44200 | 4597 |
| 436 | 20241211 | 120500 | 66197286700 | 44250 | 44200 | 44250 | 44200 | 897 |
| 437 | 20241211 | 120400 | 66157630650 | 44200 | 44300 | 44300 | 44200 | 2440 |
| 438 | 20241211 | 120300 | 66049648400 | 44250 | 44350 | 44350 | 44250 | 2112 |
| 439 | 20241211 | 120200 | 65956083900 | 44300 | 44350 | 44400 | 44300 | 1882 |
| 440 | 20241211 | 120100 | 65872600050 | 44350 | 44350 | 44400 | 44350 | 947 |
| 441 | 20241211 | 120000 | 65830588650 | 44350 | 44450 | 44500 | 44350 | 10933 |
| 442 | 20241211 | 115900 | 65344733550 | 44500 | 44400 | 44500 | 44400 | 5410 |
| 443 | 20241211 | 115800 | 65104221300 | 44450 | 44450 | 44450 | 44400 | 1161 |
| 444 | 20241211 | 115700 | 65052667600 | 44400 | 44450 | 44500 | 44400 | 2037 |
| 445 | 20241211 | 115600 | 64962148350 | 44450 | 44450 | 44500 | 44400 | 2138 |
| 446 | 20241211 | 115500 | 64867107100 | 44450 | 44400 | 44450 | 44350 | 4168 |
| 447 | 20241211 | 115400 | 64681923500 | 44400 | 44400 | 44450 | 44400 | 1540 |
| 448 | 20241211 | 115300 | 64613528350 | 44400 | 44400 | 44450 | 44400 | 564 |
| 449 | 20241211 | 115200 | 64588484250 | 44400 | 44400 | 44450 | 44400 | 4248 |
| 450 | 20241211 | 115100 | 64399742550 | 44400 | 44450 | 44450 | 44400 | 383 |
| 451 | 20241211 | 115000 | 64382731250 | 44450 | 44400 | 44450 | 44350 | 8313 |
| 452 | 20241211 | 114900 | 64013651000 | 44450 | 44400 | 44450 | 44400 | 828 |
| 453 | 20241211 | 114800 | 63976875800 | 44400 | 44450 | 44450 | 44400 | 2513 |
| 454 | 20241211 | 114700 | 63865198850 | 44400 | 44450 | 44450 | 44400 | 3046 |
| 455 | 20241211 | 114600 | 63729828600 | 44450 | 44400 | 44450 | 44400 | 1103 |
| 456 | 20241211 | 114500 | 63680847900 | 44400 | 44400 | 44450 | 44350 | 3150 |
| 457 | 20241211 | 114400 | 63540984800 | 44400 | 44350 | 44450 | 44350 | 9994 |
| 458 | 20241211 | 114300 | 63097258300 | 44350 | 44300 | 44400 | 44250 | 5535 |
| 459 | 20241211 | 114200 | 62851870000 | 44300 | 44300 | 44350 | 44250 | 2162 |
| 460 | 20241211 | 114100 | 62756107550 | 44300 | 44300 | 44350 | 44300 | 1675 |
| 461 | 20241211 | 114000 | 62681900600 | 44350 | 44350 | 44350 | 44300 | 633 |
| 462 | 20241211 | 113900 | 62653847450 | 44300 | 44300 | 44350 | 44300 | 1153 |
| 463 | 20241211 | 113800 | 62602757650 | 44300 | 44350 | 44350 | 44300 | 2209 |
| 464 | 20241211 | 113700 | 62504892050 | 44350 | 44350 | 44400 | 44300 | 2900 |
| 465 | 20241211 | 113600 | 62376254400 | 44350 | 44350 | 44400 | 44300 | 3740 |
| 466 | 20241211 | 113500 | 62210379700 | 44300 | 44300 | 44350 | 44300 | 1172 |
| 467 | 20241211 | 113400 | 62158437300 | 44350 | 44300 | 44350 | 44300 | 877 |
| 468 | 20241211 | 113300 | 62119570750 | 44350 | 44350 | 44350 | 44300 | 1296 |
| 469 | 20241211 | 113200 | 62062149300 | 44350 | 44400 | 44400 | 44300 | 2000 |
| 470 | 20241211 | 113100 | 61973436400 | 44350 | 44350 | 44400 | 44350 | 2015 |
| 471 | 20241211 | 113000 | 61884068050 | 44350 | 44400 | 44400 | 44300 | 1002 |
| 472 | 20241211 | 112900 | 61839635150 | 44350 | 44400 | 44400 | 44350 | 3254 |
| 473 | 20241211 | 112800 | 61695290300 | 44350 | 44400 | 44400 | 44350 | 1328 |
| 474 | 20241211 | 112700 | 61636358350 | 44400 | 44300 | 44400 | 44250 | 4621 |
| 475 | 20241211 | 112600 | 61431540150 | 44300 | 44350 | 44350 | 44300 | 606 |
| 476 | 20241211 | 112500 | 61404677700 | 44350 | 44350 | 44400 | 44300 | 4554 |
| 477 | 20241211 | 112400 | 61202779500 | 44350 | 44400 | 44400 | 44300 | 3775 |
| 478 | 20241211 | 112300 | 61035361950 | 44350 | 44350 | 44400 | 44300 | 9349 |
| 479 | 20241211 | 112200 | 60620753350 | 44300 | 44350 | 44400 | 44300 | 11162 |
| 480 | 20241211 | 112100 | 60125724050 | 44300 | 44250 | 44350 | 44250 | 7211 |
| 481 | 20241211 | 112000 | 59806390200 | 44250 | 44250 | 44250 | 44200 | 432 |
| 482 | 20241211 | 111900 | 59787283850 | 44200 | 44300 | 44300 | 44200 | 1686 |
| 483 | 20241211 | 111800 | 59712670600 | 44300 | 44200 | 44300 | 44200 | 5358 |
| 484 | 20241211 | 111700 | 59475608650 | 44200 | 44200 | 44250 | 44200 | 1676 |
| 485 | 20241211 | 111600 | 59401514650 | 44200 | 44250 | 44250 | 44200 | 534 |
| 486 | 20241211 | 111500 | 59377898850 | 44200 | 44200 | 44250 | 44200 | 3400 |
| 487 | 20241211 | 111400 | 59227599450 | 44150 | 44150 | 44200 | 44150 | 6306 |
| 488 | 20241211 | 111300 | 58949129750 | 44200 | 44200 | 44200 | 44150 | 1421 |
| 489 | 20241211 | 111200 | 58886385350 | 44200 | 44150 | 44200 | 44150 | 2815 |
| 490 | 20241211 | 111100 | 58762055600 | 44150 | 44200 | 44250 | 44150 | 4476 |
| 491 | 20241211 | 111000 | 58564261350 | 44200 | 44250 | 44300 | 44200 | 4073 |
| 492 | 20241211 | 110900 | 58384193600 | 44250 | 44250 | 44300 | 44250 | 3548 |
| 493 | 20241211 | 110800 | 58227176800 | 44300 | 44300 | 44300 | 44250 | 1176 |
| 494 | 20241211 | 110700 | 58175095850 | 44300 | 44250 | 44300 | 44250 | 2336 |
| 495 | 20241211 | 110600 | 58071675950 | 44300 | 44250 | 44300 | 44200 | 3090 |
| 496 | 20241211 | 110500 | 57934940650 | 44300 | 44300 | 44350 | 44250 | 718 |
| 497 | 20241211 | 110400 | 57903150550 | 44300 | 44250 | 44350 | 44250 | 2740 |
| 498 | 20241211 | 110300 | 57781784900 | 44250 | 44300 | 44300 | 44250 | 1024 |
| 499 | 20241211 | 110200 | 57736424850 | 44300 | 44300 | 44350 | 44300 | 2970 |
| 500 | 20241211 | 110100 | 57604832950 | 44300 | 44300 | 44300 | 44250 | 3024 |
| 501 | 20241211 | 110000 | 57470881150 | 44250 | 44200 | 44300 | 44200 | 3568 |
| 502 | 20241211 | 105900 | 57312949550 | 44200 | 44200 | 44250 | 44200 | 1265 |
| 503 | 20241211 | 105800 | 57257006050 | 44200 | 44300 | 44300 | 44200 | 2785 |
| 504 | 20241211 | 105700 | 57133817400 | 44300 | 44300 | 44300 | 44200 | 2376 |
| 505 | 20241211 | 105600 | 57028662950 | 44300 | 44300 | 44300 | 44250 | 1181 |
| 506 | 20241211 | 105500 | 56976392650 | 44250 | 44200 | 44300 | 44200 | 1497 |
| 507 | 20241211 | 105400 | 56910149150 | 44250 | 44150 | 44250 | 44150 | 1387 |
| 508 | 20241211 | 105300 | 56848809350 | 44200 | 44100 | 44250 | 44100 | 5445 |
| 509 | 20241211 | 105200 | 56608243400 | 44150 | 44100 | 44200 | 44100 | 2888 |
| 510 | 20241211 | 105100 | 56480782650 | 44100 | 44150 | 44200 | 44100 | 2262 |
| 511 | 20241211 | 105000 | 56380923150 | 44150 | 44150 | 44200 | 44150 | 2312 |
| 512 | 20241211 | 104900 | 56278749800 | 44150 | 44200 | 44200 | 44150 | 4618 |
| 513 | 20241211 | 104800 | 56074794950 | 44200 | 44150 | 44200 | 44150 | 3087 |
| 514 | 20241211 | 104700 | 55938375050 | 44150 | 44050 | 44150 | 44050 | 3888 |
| 515 | 20241211 | 104600 | 55766937750 | 44050 | 44050 | 44100 | 44050 | 8342 |
| 516 | 20241211 | 104500 | 55399453900 | 44100 | 44050 | 44100 | 44050 | 2381 |
| 517 | 20241211 | 104400 | 55294518950 | 44100 | 44000 | 44100 | 44000 | 7814 |
| 518 | 20241211 | 104300 | 54950275350 | 44050 | 44100 | 44150 | 43950 | 38543 |
| 519 | 20241211 | 104200 | 53253052950 | 44100 | 44250 | 44250 | 44100 | 11209 |
| 520 | 20241211 | 104100 | 52758022050 | 44250 | 44250 | 44250 | 44200 | 3444 |
| 521 | 20241211 | 104000 | 52605655600 | 44200 | 44200 | 44250 | 44200 | 1914 |
| 522 | 20241211 | 103900 | 52521024400 | 44200 | 44150 | 44250 | 44150 | 6312 |
| 523 | 20241211 | 103800 | 52242011550 | 44200 | 44200 | 44200 | 44150 | 1330 |
| 524 | 20241211 | 103700 | 52183251550 | 44200 | 44200 | 44200 | 44150 | 2972 |
| 525 | 20241211 | 103600 | 52052017550 | 44200 | 44200 | 44200 | 44150 | 1194 |
| 526 | 20241211 | 103500 | 51999287300 | 44200 | 44300 | 44300 | 44200 | 5011 |
| 527 | 20241211 | 103400 | 51777647600 | 44300 | 44250 | 44300 | 44200 | 4858 |
| 528 | 20241211 | 103300 | 51562571800 | 44250 | 44200 | 44250 | 44200 | 2842 |
| 529 | 20241211 | 103200 | 51436927200 | 44250 | 44150 | 44250 | 44150 | 7747 |
| 530 | 20241211 | 103100 | 51094568900 | 44150 | 44200 | 44250 | 44150 | 5150 |
| 531 | 20241211 | 103000 | 50866975300 | 44200 | 44250 | 44300 | 44200 | 4095 |
| 532 | 20241211 | 102900 | 50685774450 | 44300 | 44250 | 44300 | 44250 | 3859 |
| 533 | 20241211 | 102800 | 50514967900 | 44250 | 44300 | 44300 | 44250 | 1614 |
| 534 | 20241211 | 102700 | 50443530800 | 44250 | 44300 | 44350 | 44250 | 2516 |
| 535 | 20241211 | 102600 | 50332093850 | 44300 | 44300 | 44350 | 44300 | 1177 |
| 536 | 20241211 | 102500 | 50279946450 | 44300 | 44350 | 44350 | 44250 | 2194 |
| 537 | 20241211 | 102400 | 50182765450 | 44300 | 44350 | 44400 | 44250 | 3965 |
| 538 | 20241211 | 102300 | 50007020850 | 44350 | 44350 | 44400 | 44300 | 3894 |
| 539 | 20241211 | 102200 | 49834321200 | 44350 | 44350 | 44350 | 44300 | 758 |
| 540 | 20241211 | 102100 | 49800725400 | 44350 | 44250 | 44350 | 44200 | 2711 |
| 541 | 20241211 | 102000 | 49680721850 | 44200 | 44250 | 44300 | 44200 | 1816 |
| 542 | 20241211 | 101900 | 49600408350 | 44250 | 44350 | 44400 | 44250 | 4863 |
| 543 | 20241211 | 101800 | 49385017100 | 44300 | 44400 | 44450 | 44300 | 6571 |
| 544 | 20241211 | 101700 | 49093428650 | 44400 | 44400 | 44450 | 44350 | 4311 |
| 545 | 20241211 | 101600 | 48902003250 | 44400 | 44300 | 44400 | 44250 | 2743 |
| 546 | 20241211 | 101500 | 48780428800 | 44300 | 44250 | 44300 | 44200 | 13573 |
| 547 | 20241211 | 101400 | 48180142750 | 44250 | 44300 | 44350 | 44250 | 3697 |
| 548 | 20241211 | 101300 | 48016380550 | 44350 | 44350 | 44350 | 44300 | 2514 |
| 549 | 20241211 | 101200 | 47904987050 | 44350 | 44350 | 44400 | 44300 | 2840 |
| 550 | 20241211 | 101100 | 47779013850 | 44400 | 44300 | 44400 | 44300 | 4810 |
| 551 | 20241211 | 101000 | 47565523650 | 44350 | 44300 | 44350 | 44250 | 4894 |
| 552 | 20241211 | 100900 | 47348782550 | 44300 | 44450 | 44450 | 44250 | 18509 |
| 553 | 20241211 | 100800 | 46528096450 | 44400 | 44600 | 44600 | 44400 | 10554 |
| 554 | 20241211 | 100700 | 46058504400 | 44550 | 44600 | 44600 | 44550 | 2352 |
| 555 | 20241211 | 100600 | 45953693800 | 44600 | 44550 | 44600 | 44550 | 2234 |
| 556 | 20241211 | 100500 | 45854104700 | 44600 | 44500 | 44600 | 44500 | 4128 |
| 557 | 20241211 | 100400 | 45670222600 | 44550 | 44500 | 44550 | 44500 | 3610 |
| 558 | 20241211 | 100300 | 45509501700 | 44500 | 44500 | 44550 | 44500 | 1391 |
| 559 | 20241211 | 100200 | 45447579450 | 44550 | 44500 | 44550 | 44500 | 2223 |
| 560 | 20241211 | 100100 | 45348640250 | 44500 | 44500 | 44550 | 44500 | 2110 |
| 561 | 20241211 | 100000 | 45254673900 | 44550 | 44500 | 44550 | 44500 | 5603 |
| 562 | 20241211 | 095900 | 45005274550 | 44550 | 44550 | 44600 | 44500 | 7244 |
| 563 | 20241211 | 095800 | 44682611900 | 44550 | 44550 | 44600 | 44550 | 6858 |
| 564 | 20241211 | 095700 | 44377078750 | 44550 | 44600 | 44600 | 44550 | 2435 |
| 565 | 20241211 | 095600 | 44268540950 | 44600 | 44600 | 44650 | 44550 | 9382 |
| 566 | 20241211 | 095500 | 43850086600 | 44600 | 44600 | 44650 | 44600 | 5010 |
| 567 | 20241211 | 095400 | 43626598000 | 44600 | 44650 | 44700 | 44600 | 6770 |
| 568 | 20241211 | 095300 | 43324478950 | 44650 | 44650 | 44700 | 44500 | 19286 |
| 569 | 20241211 | 095200 | 42464491950 | 44650 | 44650 | 44700 | 44650 | 5287 |
| 570 | 20241211 | 095100 | 42228382350 | 44700 | 44700 | 44800 | 44650 | 11957 |
| 571 | 20241211 | 095000 | 41693517450 | 44700 | 44750 | 44800 | 44700 | 6951 |
| 572 | 20241211 | 094900 | 41382441950 | 44750 | 44800 | 44850 | 44750 | 5024 |
| 573 | 20241211 | 094800 | 41157412800 | 44850 | 44850 | 44850 | 44800 | 6687 |
| 574 | 20241211 | 094700 | 40857803450 | 44850 | 44850 | 44900 | 44800 | 14512 |
| 575 | 20241211 | 094600 | 40207053600 | 44850 | 44800 | 44850 | 44750 | 3254 |
| 576 | 20241211 | 094500 | 40061241400 | 44800 | 44800 | 44850 | 44750 | 11753 |
| 577 | 20241211 | 094400 | 39534719200 | 44800 | 44700 | 44800 | 44700 | 9323 |
| 578 | 20241211 | 094300 | 39117611000 | 44700 | 44750 | 44800 | 44650 | 11863 |
| 579 | 20241211 | 094200 | 38587073450 | 44800 | 44700 | 44800 | 44650 | 9420 |
| 580 | 20241211 | 094100 | 38165689950 | 44700 | 44650 | 44700 | 44550 | 14921 |
| 581 | 20241211 | 094000 | 37499636100 | 44600 | 44500 | 44650 | 44450 | 18014 |
| 582 | 20241211 | 093900 | 36697455600 | 44500 | 44450 | 44550 | 44450 | 12364 |
| 583 | 20241211 | 093800 | 36147305900 | 44500 | 44550 | 44600 | 44450 | 15562 |
| 584 | 20241211 | 093700 | 35454122450 | 44550 | 44600 | 44650 | 44550 | 13170 |
| 585 | 20241211 | 093600 | 34866870550 | 44600 | 44550 | 44600 | 44550 | 11445 |
| 586 | 20241211 | 093500 | 34356525900 | 44600 | 44400 | 44600 | 44400 | 19506 |
| 587 | 20241211 | 093400 | 33488512600 | 44400 | 44450 | 44450 | 44300 | 7300 |
| 588 | 20241211 | 093300 | 33164473750 | 44450 | 44300 | 44500 | 44250 | 13078 |
| 589 | 20241211 | 093200 | 32583938550 | 44300 | 44200 | 44300 | 44150 | 4173 |
| 590 | 20241211 | 093100 | 32399316550 | 44200 | 44100 | 44200 | 44050 | 4690 |
| 591 | 20241211 | 093000 | 32192356550 | 44100 | 44100 | 44100 | 44050 | 2582 |
| 592 | 20241211 | 092900 | 32078563750 | 44050 | 43950 | 44100 | 43950 | 5578 |
| 593 | 20241211 | 092800 | 31833107350 | 43950 | 44050 | 44050 | 43900 | 26217 |
| 594 | 20241211 | 092700 | 30680855000 | 44050 | 44050 | 44100 | 44000 | 7309 |
| 595 | 20241211 | 092600 | 30358953550 | 44100 | 44050 | 44150 | 44050 | 8054 |
| 596 | 20241211 | 092500 | 30003944450 | 44100 | 44000 | 44100 | 44000 | 9463 |
| 597 | 20241211 | 092400 | 29587285100 | 44000 | 44100 | 44150 | 43950 | 40483 |
| 598 | 20241211 | 092300 | 27805239150 | 44100 | 44250 | 44250 | 44050 | 30939 |
| 599 | 20241211 | 092200 | 26440289650 | 44200 | 44300 | 44350 | 44150 | 9113 |
| 600 | 20241211 | 092100 | 26036889200 | 44300 | 44250 | 44350 | 44200 | 5500 |
| 601 | 20241211 | 092000 | 25793410750 | 44250 | 44350 | 44350 | 44200 | 6299 |
| 602 | 20241211 | 091900 | 25514507900 | 44300 | 44150 | 44350 | 44100 | 16658 |
| 603 | 20241211 | 091800 | 24778042400 | 44150 | 44350 | 44400 | 44150 | 33790 |
| 604 | 20241211 | 091700 | 23282680250 | 44400 | 44350 | 44400 | 44300 | 9398 |
| 605 | 20241211 | 091600 | 22865623700 | 44300 | 44400 | 44400 | 44250 | 17655 |
| 606 | 20241211 | 091500 | 22083142450 | 44400 | 44450 | 44500 | 44350 | 15574 |
| 607 | 20241211 | 091400 | 21390966950 | 44450 | 44400 | 44450 | 44350 | 6893 |
| 608 | 20241211 | 091300 | 21084740400 | 44400 | 44350 | 44500 | 44300 | 16676 |
| 609 | 20241211 | 091200 | 20344158500 | 44300 | 44300 | 44350 | 44250 | 9233 |
| 610 | 20241211 | 091100 | 19934953050 | 44350 | 44250 | 44400 | 44200 | 11823 |
| 611 | 20241211 | 091000 | 19411234200 | 44250 | 44400 | 44400 | 44150 | 18790 |
| 612 | 20241211 | 090900 | 18579625300 | 44350 | 44400 | 44400 | 44300 | 12043 |
| 613 | 20241211 | 090800 | 18045664150 | 44400 | 44400 | 44450 | 44050 | 45423 |
| 614 | 20241211 | 090700 | 16036606850 | 44400 | 44600 | 44600 | 44350 | 27193 |
| 615 | 20241211 | 090600 | 14827954700 | 44550 | 44850 | 44900 | 44550 | 34362 |
| 616 | 20241211 | 090500 | 13291624950 | 44950 | 44950 | 45100 | 44800 | 42653 |
| 617 | 20241211 | 090400 | 11374743750 | 44950 | 44900 | 45000 | 44750 | 25778 |
| 618 | 20241211 | 090300 | 10218133750 | 44900 | 45050 | 45100 | 44850 | 38556 |
| 619 | 20241211 | 090200 | 8482857850 | 45000 | 45200 | 45250 | 44800 | 71582 |
| 620 | 20241211 | 090100 | 5256638850 | 45150 | 44550 | 45300 | 44450 | 68631 |
| 621 | 20241211 | 090000 | 2177791300 | 44600 | 44250 | 44600 | 44050 | 48096 |