33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 191300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 3 | 20241211 | 191200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241211 | 191100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241211 | 191000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241211 | 190900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241211 | 190800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241211 | 190700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241211 | 190600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241211 | 190500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241211 | 190400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241211 | 190300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241211 | 190200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241211 | 190100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241211 | 190000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241211 | 185900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241211 | 185800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241211 | 185700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241211 | 185600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241211 | 185500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241211 | 185400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241211 | 185300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241211 | 185200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241211 | 185100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241211 | 185000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241211 | 184900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241211 | 184800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241211 | 184700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241211 | 184600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241211 | 184500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241211 | 184400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241211 | 184300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 33 | 20241211 | 184200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241211 | 184100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241211 | 184000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241211 | 183900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241211 | 183800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241211 | 183700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241211 | 183600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241211 | 183500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241211 | 183400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241211 | 183300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241211 | 183200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241211 | 183100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241211 | 183000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241211 | 182900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241211 | 182800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241211 | 182700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241211 | 182600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241211 | 182500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241211 | 182400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241211 | 182300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241211 | 182200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241211 | 182100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241211 | 182000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241211 | 181900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241211 | 181800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241211 | 181700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241211 | 181600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241211 | 181500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241211 | 181400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241211 | 181300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 63 | 20241211 | 181200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241211 | 181100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241211 | 181000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241211 | 180900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241211 | 180800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241211 | 180700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241211 | 180600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241211 | 180500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241211 | 180400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241211 | 180300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241211 | 180200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241211 | 180100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241211 | 180000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241211 | 175900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241211 | 175800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241211 | 175700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241211 | 175600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241211 | 175500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241211 | 175400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241211 | 175300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241211 | 175200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241211 | 175100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241211 | 175000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241211 | 174900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241211 | 174800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241211 | 174700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241211 | 174600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241211 | 174500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241211 | 174400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241211 | 174300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 93 | 20241211 | 174200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241211 | 174100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241211 | 174000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241211 | 173900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241211 | 173800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241211 | 173700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241211 | 173600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241211 | 173500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241211 | 173400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241211 | 173300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241211 | 173200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241211 | 173100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241211 | 173000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241211 | 172900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241211 | 172800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241211 | 172700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241211 | 172600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241211 | 172500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241211 | 172400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241211 | 172300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241211 | 172200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241211 | 172100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241211 | 172000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241211 | 171900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241211 | 171800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241211 | 171700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241211 | 171600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241211 | 171500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241211 | 171400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241211 | 171300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 123 | 20241211 | 171200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241211 | 171100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241211 | 171000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241211 | 170900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241211 | 170800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241211 | 170700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241211 | 170600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241211 | 170500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241211 | 170400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241211 | 170300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241211 | 170200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241211 | 170100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241211 | 170000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241211 | 165900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241211 | 165800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241211 | 165700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241211 | 165600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241211 | 165500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241211 | 165400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241211 | 165300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241211 | 165200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241211 | 165100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241211 | 165000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241211 | 164900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241211 | 164800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241211 | 164700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241211 | 164600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241211 | 164500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241211 | 164400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241211 | 164300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 153 | 20241211 | 164200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241211 | 164100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241211 | 164000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241211 | 163900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241211 | 163800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241211 | 163700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241211 | 163600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241211 | 163500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241211 | 163400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241211 | 163300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241211 | 163200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241211 | 163100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241211 | 163000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241211 | 162900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241211 | 162800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241211 | 162700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241211 | 162600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241211 | 162500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241211 | 162400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241211 | 162300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241211 | 162200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241211 | 162100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241211 | 162000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241211 | 161900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241211 | 161800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241211 | 161700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241211 | 161600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241211 | 161500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241211 | 161400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241211 | 161300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 183 | 20241211 | 161200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241211 | 161100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241211 | 161000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241211 | 160900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241211 | 160800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241211 | 160700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241211 | 160600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241211 | 160500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241211 | 160400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241211 | 160300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241211 | 160200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241211 | 160100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241211 | 160000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241211 | 155900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241211 | 155800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241211 | 155700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241211 | 155600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241211 | 155500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241211 | 155400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241211 | 155300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241211 | 155200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241211 | 155100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20241211 | 155000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20241211 | 154900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241211 | 154800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241211 | 154700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241211 | 154600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241211 | 154500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241211 | 154400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241211 | 154300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 213 | 20241211 | 154200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241211 | 154100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241211 | 154000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241211 | 153900 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20241211 | 153800 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20241211 | 153700 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20241211 | 153600 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20241211 | 153500 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20241211 | 153400 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20241211 | 153300 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20241211 | 153200 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20241211 | 153100 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20241211 | 153000 | 23382447800 | 44600 | 44600 | 44600 | 44600 | 11718 |
| 226 | 20241211 | 152900 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20241211 | 152800 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20241211 | 152700 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20241211 | 152600 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20241211 | 152500 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20241211 | 152400 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20241211 | 152300 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20241211 | 152200 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20241211 | 152100 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20241211 | 152000 | 22859825000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20241211 | 151900 | 22859825000 | 44500 | 44350 | 44550 | 44300 | 1586 |
| 237 | 20241211 | 151800 | 22789339200 | 44500 | 44500 | 44500 | 44300 | 1468 |
| 238 | 20241211 | 151700 | 22724077750 | 44500 | 44500 | 44500 | 44400 | 421 |
| 239 | 20241211 | 151600 | 22705354450 | 44500 | 44450 | 44500 | 44350 | 1328 |
| 240 | 20241211 | 151500 | 22646330050 | 44400 | 44400 | 44450 | 44300 | 3986 |
| 241 | 20241211 | 151400 | 22469381700 | 44400 | 44550 | 44550 | 44400 | 612 |
| 242 | 20241211 | 151300 | 22442153150 | 44550 | 44500 | 44550 | 44450 | 720 |
| 243 | 20241211 | 151200 | 22410091000 | 44450 | 44450 | 44550 | 44400 | 1196 |
| 244 | 20241211 | 151100 | 22356915800 | 44450 | 44450 | 44550 | 44400 | 2264 |
| 245 | 20241211 | 151000 | 22256220450 | 44450 | 44400 | 44450 | 44400 | 452 |
| 246 | 20241211 | 150900 | 22236134250 | 44450 | 44400 | 44450 | 44400 | 715 |
| 247 | 20241211 | 150800 | 22204367850 | 44400 | 44450 | 44500 | 44400 | 821 |
| 248 | 20241211 | 150700 | 22167881550 | 44450 | 44400 | 44450 | 44350 | 943 |
| 249 | 20241211 | 150600 | 22125982600 | 44350 | 44350 | 44400 | 44300 | 1606 |
| 250 | 20241211 | 150500 | 22054730950 | 44350 | 44400 | 44400 | 44350 | 641 |
| 251 | 20241211 | 150400 | 22026278300 | 44350 | 44450 | 44450 | 44350 | 450 |
| 252 | 20241211 | 150300 | 22006301700 | 44400 | 44500 | 44500 | 44300 | 2533 |
| 253 | 20241211 | 150200 | 21893787600 | 44500 | 44350 | 44500 | 44350 | 647 |
| 254 | 20241211 | 150100 | 21865027700 | 44350 | 44500 | 44500 | 44350 | 234 |
| 255 | 20241211 | 150000 | 21854630800 | 44500 | 44400 | 44500 | 44350 | 1774 |
| 256 | 20241211 | 145900 | 21775869500 | 44400 | 44450 | 44500 | 44350 | 611 |
| 257 | 20241211 | 145800 | 21748721200 | 44400 | 44300 | 44450 | 44300 | 289 |
| 258 | 20241211 | 145700 | 21735896300 | 44300 | 44350 | 44450 | 44300 | 447 |
| 259 | 20241211 | 145600 | 21716066700 | 44350 | 44300 | 44450 | 44250 | 608 |
| 260 | 20241211 | 145500 | 21689115650 | 44250 | 44450 | 44450 | 44250 | 1728 |
| 261 | 20241211 | 145400 | 21612462350 | 44450 | 44450 | 44500 | 44350 | 380 |
| 262 | 20241211 | 145300 | 21595580000 | 44400 | 44500 | 44500 | 44300 | 1280 |
| 263 | 20241211 | 145200 | 21538705500 | 44500 | 44450 | 44500 | 44250 | 1525 |
| 264 | 20241211 | 145100 | 21470948300 | 44450 | 44350 | 44500 | 44250 | 1774 |
| 265 | 20241211 | 145000 | 21392157100 | 44350 | 44400 | 44500 | 44250 | 2486 |
| 266 | 20241211 | 144900 | 21281869600 | 44400 | 44450 | 44450 | 44400 | 262 |
| 267 | 20241211 | 144800 | 21270228000 | 44450 | 44400 | 44450 | 44400 | 214 |
| 268 | 20241211 | 144700 | 21260721500 | 44400 | 44350 | 44450 | 44350 | 976 |
| 269 | 20241211 | 144600 | 21217393050 | 44350 | 44400 | 44450 | 44350 | 421 |
| 270 | 20241211 | 144500 | 21198702450 | 44350 | 44350 | 44400 | 44350 | 294 |
| 271 | 20241211 | 144400 | 21185653850 | 44400 | 44350 | 44500 | 44350 | 1151 |
| 272 | 20241211 | 144300 | 21134514850 | 44350 | 44400 | 44450 | 44300 | 951 |
| 273 | 20241211 | 144200 | 21092269400 | 44400 | 44400 | 44500 | 44400 | 858 |
| 274 | 20241211 | 144100 | 21054134250 | 44450 | 44350 | 44550 | 44300 | 1934 |
| 275 | 20241211 | 144000 | 20968219550 | 44300 | 44300 | 44550 | 44250 | 2572 |
| 276 | 20241211 | 143900 | 20853823050 | 44300 | 44300 | 44550 | 44250 | 2336 |
| 277 | 20241211 | 143800 | 20750046000 | 44300 | 44350 | 44400 | 44300 | 344 |
| 278 | 20241211 | 143700 | 20734793100 | 44300 | 44300 | 44500 | 44300 | 1399 |
| 279 | 20241211 | 143600 | 20672749050 | 44300 | 44300 | 44350 | 44300 | 351 |
| 280 | 20241211 | 143500 | 20657194100 | 44300 | 44500 | 44500 | 44300 | 2447 |
| 281 | 20241211 | 143400 | 20548541550 | 44450 | 44400 | 44500 | 44400 | 233 |
| 282 | 20241211 | 143300 | 20538185400 | 44400 | 44350 | 44450 | 44300 | 1290 |
| 283 | 20241211 | 143200 | 20480947700 | 44400 | 44350 | 44400 | 44350 | 191 |
| 284 | 20241211 | 143100 | 20472472900 | 44350 | 44400 | 44400 | 44300 | 2798 |
| 285 | 20241211 | 143000 | 20348466200 | 44400 | 44400 | 44450 | 44350 | 2342 |
| 286 | 20241211 | 142900 | 20244431800 | 44400 | 44400 | 44450 | 44400 | 337 |
| 287 | 20241211 | 142800 | 20229462200 | 44400 | 44350 | 44450 | 44350 | 1060 |
| 288 | 20241211 | 142700 | 20182394200 | 44350 | 44450 | 44450 | 44300 | 2479 |
| 289 | 20241211 | 142600 | 20072334450 | 44450 | 44350 | 44450 | 44350 | 1771 |
| 290 | 20241211 | 142500 | 19993713150 | 44400 | 44400 | 44450 | 44350 | 529 |
| 291 | 20241211 | 142400 | 19970224000 | 44400 | 44400 | 44400 | 44350 | 184 |
| 292 | 20241211 | 142300 | 19962058350 | 44350 | 44350 | 44400 | 44350 | 297 |
| 293 | 20241211 | 142200 | 19948880850 | 44400 | 44400 | 44450 | 44350 | 487 |
| 294 | 20241211 | 142100 | 19927255250 | 44400 | 44450 | 44550 | 44350 | 2470 |
| 295 | 20241211 | 142000 | 19817481950 | 44450 | 44450 | 44450 | 44400 | 517 |
| 296 | 20241211 | 141900 | 19794507100 | 44400 | 44450 | 44450 | 44400 | 367 |
| 297 | 20241211 | 141800 | 19778200750 | 44400 | 44400 | 44450 | 44400 | 270 |
| 298 | 20241211 | 141700 | 19766204850 | 44400 | 44550 | 44550 | 44350 | 1508 |
| 299 | 20241211 | 141600 | 19699197350 | 44500 | 44550 | 44550 | 44500 | 373 |
| 300 | 20241211 | 141500 | 19682590700 | 44500 | 44500 | 44550 | 44450 | 642 |
| 301 | 20241211 | 141400 | 19654017900 | 44500 | 44500 | 44500 | 44400 | 456 |
| 302 | 20241211 | 141300 | 19633739150 | 44500 | 44550 | 44550 | 44500 | 457 |
| 303 | 20241211 | 141200 | 19613394150 | 44550 | 44550 | 44550 | 44500 | 358 |
| 304 | 20241211 | 141100 | 19597447600 | 44550 | 44500 | 44550 | 44450 | 312 |
| 305 | 20241211 | 141000 | 19583558600 | 44500 | 44500 | 44600 | 44450 | 665 |
| 306 | 20241211 | 140900 | 19553952050 | 44550 | 44550 | 44600 | 44500 | 1529 |
| 307 | 20241211 | 140800 | 19485835400 | 44550 | 44550 | 44550 | 44450 | 1102 |
| 308 | 20241211 | 140700 | 19436758950 | 44550 | 44550 | 44550 | 44450 | 1127 |
| 309 | 20241211 | 140600 | 19386585200 | 44500 | 44550 | 44550 | 44500 | 516 |
| 310 | 20241211 | 140500 | 19363607150 | 44550 | 44500 | 44550 | 44500 | 394 |
| 311 | 20241211 | 140400 | 19346068050 | 44500 | 44500 | 44550 | 44500 | 747 |
| 312 | 20241211 | 140300 | 19312814100 | 44550 | 44550 | 44550 | 44500 | 1331 |
| 313 | 20241211 | 140200 | 19253569800 | 44500 | 44500 | 44550 | 44500 | 60 |
| 314 | 20241211 | 140100 | 19250897850 | 44500 | 44550 | 44550 | 44400 | 2731 |
| 315 | 20241211 | 140000 | 19129382150 | 44550 | 44500 | 44550 | 44500 | 550 |
| 316 | 20241211 | 135900 | 19104888900 | 44550 | 44550 | 44550 | 44500 | 115 |
| 317 | 20241211 | 135800 | 19099766700 | 44500 | 44500 | 44550 | 44500 | 244 |
| 318 | 20241211 | 135700 | 19088903850 | 44500 | 44500 | 44550 | 44500 | 132 |
| 319 | 20241211 | 135600 | 19083026250 | 44500 | 44500 | 44550 | 44450 | 1109 |
| 320 | 20241211 | 135500 | 19033675100 | 44500 | 44450 | 44500 | 44400 | 1385 |
| 321 | 20241211 | 135400 | 18972093950 | 44500 | 44450 | 44500 | 44400 | 282 |
| 322 | 20241211 | 135300 | 18959550450 | 44450 | 44500 | 44500 | 44400 | 2811 |
| 323 | 20241211 | 135200 | 18834499600 | 44500 | 44500 | 44500 | 44400 | 316 |
| 324 | 20241211 | 135100 | 18820444350 | 44500 | 44450 | 44500 | 44400 | 662 |
| 325 | 20241211 | 135000 | 18791022750 | 44400 | 44450 | 44450 | 44400 | 139 |
| 326 | 20241211 | 134900 | 18784849400 | 44400 | 44450 | 44450 | 44400 | 40 |
| 327 | 20241211 | 134800 | 18783071950 | 44450 | 44450 | 44450 | 44350 | 462 |
| 328 | 20241211 | 134700 | 18762537450 | 44450 | 44400 | 44450 | 44400 | 82 |
| 329 | 20241211 | 134600 | 18758895150 | 44400 | 44350 | 44450 | 44350 | 1487 |
| 330 | 20241211 | 134500 | 18692884500 | 44400 | 44400 | 44450 | 44350 | 129 |
| 331 | 20241211 | 134400 | 18687154550 | 44400 | 44400 | 44450 | 44400 | 1222 |
| 332 | 20241211 | 134300 | 18632896350 | 44400 | 44450 | 44500 | 44400 | 986 |
| 333 | 20241211 | 134200 | 18589100700 | 44500 | 44450 | 44500 | 44450 | 120 |
| 334 | 20241211 | 134100 | 18583760900 | 44500 | 44450 | 44500 | 44450 | 88 |
| 335 | 20241211 | 134000 | 18579847900 | 44450 | 44500 | 44550 | 44450 | 233 |
| 336 | 20241211 | 133900 | 18569479800 | 44500 | 44450 | 44550 | 44400 | 1305 |
| 337 | 20241211 | 133800 | 18511434400 | 44450 | 44450 | 44450 | 44400 | 585 |
| 338 | 20241211 | 133700 | 18485449050 | 44400 | 44400 | 44450 | 44400 | 227 |
| 339 | 20241211 | 133600 | 18475361100 | 44450 | 44450 | 44450 | 44400 | 273 |
| 340 | 20241211 | 133500 | 18463228400 | 44450 | 44550 | 44550 | 44400 | 1646 |
| 341 | 20241211 | 133400 | 18390041850 | 44500 | 44500 | 44550 | 44500 | 167 |
| 342 | 20241211 | 133300 | 18382608200 | 44500 | 44500 | 44550 | 44500 | 925 |
| 343 | 20241211 | 133200 | 18341442400 | 44500 | 44500 | 44500 | 44450 | 219 |
| 344 | 20241211 | 133100 | 18331698450 | 44500 | 44450 | 44500 | 44450 | 236 |
| 345 | 20241211 | 133000 | 18321196550 | 44500 | 44450 | 44500 | 44450 | 106 |
| 346 | 20241211 | 132900 | 18316483050 | 44450 | 44500 | 44500 | 44450 | 1105 |
| 347 | 20241211 | 132800 | 18267321000 | 44500 | 44500 | 44500 | 44400 | 954 |
| 348 | 20241211 | 132700 | 18224897250 | 44500 | 44450 | 44500 | 44400 | 446 |
| 349 | 20241211 | 132600 | 18205075200 | 44450 | 44450 | 44450 | 44400 | 702 |
| 350 | 20241211 | 132500 | 18173888700 | 44450 | 44400 | 44450 | 44400 | 300 |
| 351 | 20241211 | 132400 | 18160562900 | 44450 | 44450 | 44450 | 44400 | 189 |
| 352 | 20241211 | 132300 | 18152165900 | 44400 | 44400 | 44450 | 44400 | 204 |
| 353 | 20241211 | 132200 | 18143106600 | 44450 | 44450 | 44450 | 44400 | 735 |
| 354 | 20241211 | 132100 | 18110460450 | 44400 | 44400 | 44450 | 44400 | 230 |
| 355 | 20241211 | 132000 | 18100244400 | 44450 | 44450 | 44450 | 44400 | 381 |
| 356 | 20241211 | 131900 | 18083319800 | 44400 | 44500 | 44500 | 44400 | 784 |
| 357 | 20241211 | 131800 | 18048474800 | 44500 | 44450 | 44500 | 44450 | 163 |
| 358 | 20241211 | 131700 | 18041228650 | 44500 | 44500 | 44500 | 44450 | 769 |
| 359 | 20241211 | 131600 | 18007046200 | 44500 | 44500 | 44550 | 44450 | 1468 |
| 360 | 20241211 | 131500 | 17941724050 | 44500 | 44550 | 44550 | 44500 | 2003 |
| 361 | 20241211 | 131400 | 17852521850 | 44550 | 44550 | 44600 | 44550 | 258 |
| 362 | 20241211 | 131300 | 17841027400 | 44550 | 44550 | 44600 | 44550 | 361 |
| 363 | 20241211 | 131200 | 17824931200 | 44600 | 44550 | 44650 | 44550 | 941 |
| 364 | 20241211 | 131100 | 17782969900 | 44600 | 44550 | 44600 | 44550 | 302 |
| 365 | 20241211 | 131000 | 17769502750 | 44600 | 44600 | 44600 | 44550 | 576 |
| 366 | 20241211 | 130900 | 17743826800 | 44550 | 44650 | 44650 | 44550 | 638 |
| 367 | 20241211 | 130800 | 17715365800 | 44650 | 44550 | 44650 | 44550 | 1499 |
| 368 | 20241211 | 130700 | 17648526000 | 44550 | 44650 | 44650 | 44550 | 1378 |
| 369 | 20241211 | 130600 | 17587068500 | 44650 | 44600 | 44650 | 44600 | 742 |
| 370 | 20241211 | 130500 | 17553942550 | 44650 | 44650 | 44650 | 44600 | 244 |
| 371 | 20241211 | 130400 | 17543053800 | 44600 | 44650 | 44700 | 44600 | 2274 |
| 372 | 20241211 | 130300 | 17441573350 | 44700 | 44650 | 44700 | 44650 | 351 |
| 373 | 20241211 | 130200 | 17425893450 | 44650 | 44700 | 44700 | 44650 | 115 |
| 374 | 20241211 | 130100 | 17420753600 | 44700 | 44700 | 44700 | 44650 | 40 |
| 375 | 20241211 | 130000 | 17418966850 | 44650 | 44700 | 44700 | 44650 | 148 |
| 376 | 20241211 | 125900 | 17412356000 | 44700 | 44650 | 44700 | 44650 | 634 |
| 377 | 20241211 | 125800 | 17384034450 | 44650 | 44700 | 44700 | 44650 | 408 |
| 378 | 20241211 | 125700 | 17365805650 | 44650 | 44700 | 44700 | 44650 | 159 |
| 379 | 20241211 | 125600 | 17358703400 | 44650 | 44650 | 44700 | 44650 | 395 |
| 380 | 20241211 | 125500 | 17341057200 | 44700 | 44650 | 44700 | 44650 | 1121 |
| 381 | 20241211 | 125400 | 17290993000 | 44650 | 44750 | 44750 | 44650 | 542 |
| 382 | 20241211 | 125300 | 17266774950 | 44700 | 44650 | 44750 | 44650 | 2254 |
| 383 | 20241211 | 125200 | 17166008600 | 44650 | 44700 | 44700 | 44650 | 78 |
| 384 | 20241211 | 125100 | 17162522850 | 44650 | 44700 | 44700 | 44650 | 290 |
| 385 | 20241211 | 125000 | 17149563450 | 44650 | 44650 | 44700 | 44650 | 595 |
| 386 | 20241211 | 124900 | 17122975250 | 44650 | 44650 | 44700 | 44600 | 1124 |
| 387 | 20241211 | 124800 | 17072774150 | 44650 | 44600 | 44650 | 44600 | 1687 |
| 388 | 20241211 | 124700 | 16997462100 | 44600 | 44650 | 44650 | 44600 | 47 |
| 389 | 20241211 | 124600 | 16995365600 | 44600 | 44650 | 44650 | 44600 | 331 |
| 390 | 20241211 | 124500 | 16980593700 | 44650 | 44600 | 44650 | 44600 | 438 |
| 391 | 20241211 | 124400 | 16961046300 | 44650 | 44650 | 44650 | 44600 | 56 |
| 392 | 20241211 | 124300 | 16958547900 | 44650 | 44600 | 44650 | 44600 | 520 |
| 393 | 20241211 | 124200 | 16935339950 | 44600 | 44600 | 44650 | 44600 | 184 |
| 394 | 20241211 | 124100 | 16927128750 | 44650 | 44600 | 44650 | 44600 | 378 |
| 395 | 20241211 | 124000 | 16910258100 | 44600 | 44600 | 44650 | 44600 | 317 |
| 396 | 20241211 | 123900 | 16896108700 | 44650 | 44650 | 44700 | 44600 | 742 |
| 397 | 20241211 | 123800 | 16862981800 | 44700 | 44600 | 44700 | 44600 | 1471 |
| 398 | 20241211 | 123700 | 16797304400 | 44650 | 44600 | 44650 | 44600 | 251 |
| 399 | 20241211 | 123600 | 16786101600 | 44650 | 44600 | 44650 | 44600 | 569 |
| 400 | 20241211 | 123500 | 16760716800 | 44600 | 44650 | 44650 | 44600 | 748 |
| 401 | 20241211 | 123400 | 16727320800 | 44650 | 44600 | 44650 | 44600 | 1465 |
| 402 | 20241211 | 123300 | 16661952000 | 44650 | 44600 | 44650 | 44600 | 276 |
| 403 | 20241211 | 123200 | 16649634850 | 44650 | 44600 | 44650 | 44600 | 574 |
| 404 | 20241211 | 123100 | 16624015050 | 44650 | 44600 | 44650 | 44600 | 83 |
| 405 | 20241211 | 123000 | 16620312350 | 44650 | 44600 | 44650 | 44600 | 223 |
| 406 | 20241211 | 122900 | 16610355800 | 44650 | 44700 | 44750 | 44600 | 406 |
| 407 | 20241211 | 122800 | 16592220200 | 44700 | 44750 | 44750 | 44700 | 484 |
| 408 | 20241211 | 122700 | 16570574000 | 44700 | 44700 | 44750 | 44650 | 424 |
| 409 | 20241211 | 122600 | 16551626350 | 44650 | 44750 | 44750 | 44650 | 518 |
| 410 | 20241211 | 122500 | 16528471350 | 44750 | 44650 | 44750 | 44650 | 453 |
| 411 | 20241211 | 122400 | 16508227700 | 44700 | 44700 | 44750 | 44650 | 396 |
| 412 | 20241211 | 122300 | 16490523600 | 44700 | 44700 | 44750 | 44650 | 723 |
| 413 | 20241211 | 122200 | 16458212750 | 44700 | 44650 | 44750 | 44650 | 3897 |
| 414 | 20241211 | 122100 | 16284030100 | 44650 | 44650 | 44700 | 44650 | 90 |
| 415 | 20241211 | 122000 | 16280010450 | 44700 | 44700 | 44700 | 44650 | 323 |
| 416 | 20241211 | 121900 | 16265578050 | 44700 | 44650 | 44700 | 44650 | 1085 |
| 417 | 20241211 | 121800 | 16217080500 | 44700 | 44650 | 44700 | 44650 | 261 |
| 418 | 20241211 | 121700 | 16205425750 | 44700 | 44650 | 44700 | 44650 | 956 |
| 419 | 20241211 | 121600 | 16162699900 | 44700 | 44650 | 44700 | 44650 | 410 |
| 420 | 20241211 | 121500 | 16144377400 | 44700 | 44650 | 44700 | 44650 | 763 |
| 421 | 20241211 | 121400 | 16110277250 | 44650 | 44700 | 44700 | 44650 | 235 |
| 422 | 20241211 | 121300 | 16099775500 | 44650 | 44650 | 44700 | 44650 | 102 |
| 423 | 20241211 | 121200 | 16095220150 | 44650 | 44750 | 44750 | 44650 | 833 |
| 424 | 20241211 | 121100 | 16057987000 | 44750 | 44650 | 44750 | 44650 | 1310 |
| 425 | 20241211 | 121000 | 15999432950 | 44700 | 44700 | 44700 | 44650 | 871 |
| 426 | 20241211 | 120900 | 15960503750 | 44700 | 44700 | 44700 | 44650 | 471 |
| 427 | 20241211 | 120800 | 15939451750 | 44700 | 44650 | 44700 | 44650 | 122 |
| 428 | 20241211 | 120700 | 15934001800 | 44650 | 44700 | 44700 | 44650 | 255 |
| 429 | 20241211 | 120600 | 15922603850 | 44650 | 44700 | 44700 | 44650 | 317 |
| 430 | 20241211 | 120500 | 15908435800 | 44650 | 44600 | 44700 | 44600 | 457 |
| 431 | 20241211 | 120400 | 15888030600 | 44650 | 44650 | 44650 | 44600 | 762 |
| 432 | 20241211 | 120300 | 15854023650 | 44600 | 44650 | 44650 | 44600 | 34 |
| 433 | 20241211 | 120200 | 15852506500 | 44600 | 44650 | 44650 | 44600 | 486 |
| 434 | 20241211 | 120100 | 15830808100 | 44650 | 44650 | 44650 | 44600 | 844 |
| 435 | 20241211 | 120000 | 15793139550 | 44600 | 44650 | 44650 | 44600 | 62 |
| 436 | 20241211 | 115900 | 15790372100 | 44600 | 44600 | 44650 | 44600 | 375 |
| 437 | 20241211 | 115800 | 15773633500 | 44600 | 44600 | 44650 | 44600 | 679 |
| 438 | 20241211 | 115700 | 15743323250 | 44650 | 44600 | 44650 | 44600 | 473 |
| 439 | 20241211 | 115600 | 15722211050 | 44650 | 44600 | 44650 | 44600 | 285 |
| 440 | 20241211 | 115500 | 15709489800 | 44600 | 44600 | 44650 | 44600 | 233 |
| 441 | 20241211 | 115400 | 15699096450 | 44600 | 44600 | 44650 | 44600 | 522 |
| 442 | 20241211 | 115300 | 15675796900 | 44600 | 44600 | 44650 | 44600 | 623 |
| 443 | 20241211 | 115200 | 15647985750 | 44600 | 44600 | 44650 | 44600 | 424 |
| 444 | 20241211 | 115100 | 15629061250 | 44600 | 44600 | 44650 | 44550 | 635 |
| 445 | 20241211 | 115000 | 15600728850 | 44600 | 44550 | 44600 | 44550 | 113 |
| 446 | 20241211 | 114900 | 15595689800 | 44650 | 44600 | 44650 | 44600 | 840 |
| 447 | 20241211 | 114800 | 15558208200 | 44600 | 44650 | 44700 | 44550 | 4033 |
| 448 | 20241211 | 114700 | 15378047050 | 44650 | 44500 | 44650 | 44500 | 5737 |
| 449 | 20241211 | 114600 | 15122350650 | 44500 | 44500 | 44550 | 44450 | 1079 |
| 450 | 20241211 | 114500 | 15074325050 | 44550 | 44550 | 44550 | 44450 | 115 |
| 451 | 20241211 | 114400 | 15069207100 | 44500 | 44500 | 44550 | 44450 | 1062 |
| 452 | 20241211 | 114300 | 15021951750 | 44500 | 44500 | 44500 | 44450 | 643 |
| 453 | 20241211 | 114200 | 14993339850 | 44500 | 44500 | 44550 | 44500 | 272 |
| 454 | 20241211 | 114100 | 14981235750 | 44500 | 44500 | 44550 | 44450 | 616 |
| 455 | 20241211 | 114000 | 14953824550 | 44550 | 44550 | 44550 | 44500 | 372 |
| 456 | 20241211 | 113900 | 14937269150 | 44550 | 44450 | 44550 | 44450 | 788 |
| 457 | 20241211 | 113800 | 14902203150 | 44450 | 44500 | 44500 | 44450 | 547 |
| 458 | 20241211 | 113700 | 14877863050 | 44500 | 44450 | 44500 | 44450 | 118 |
| 459 | 20241211 | 113600 | 14872613350 | 44500 | 44450 | 44500 | 44450 | 621 |
| 460 | 20241211 | 113500 | 14844981450 | 44500 | 44450 | 44550 | 44450 | 605 |
| 461 | 20241211 | 113400 | 14818059250 | 44500 | 44550 | 44550 | 44450 | 72 |
| 462 | 20241211 | 113300 | 14814854850 | 44500 | 44500 | 44550 | 44500 | 763 |
| 463 | 20241211 | 113200 | 14780886250 | 44500 | 44500 | 44550 | 44500 | 570 |
| 464 | 20241211 | 113100 | 14755510600 | 44550 | 44500 | 44550 | 44500 | 2471 |
| 465 | 20241211 | 113000 | 14645541550 | 44500 | 44450 | 44500 | 44450 | 918 |
| 466 | 20241211 | 112900 | 14604728950 | 44400 | 44450 | 44450 | 44400 | 397 |
| 467 | 20241211 | 112800 | 14587088350 | 44450 | 44450 | 44500 | 44400 | 1997 |
| 468 | 20241211 | 112700 | 14498334600 | 44450 | 44450 | 44450 | 44400 | 15 |
| 469 | 20241211 | 112600 | 14497668150 | 44450 | 44450 | 44450 | 44400 | 512 |
| 470 | 20241211 | 112500 | 14474916800 | 44450 | 44400 | 44450 | 44400 | 242 |
| 471 | 20241211 | 112400 | 14464162850 | 44400 | 44450 | 44450 | 44400 | 398 |
| 472 | 20241211 | 112300 | 14446474150 | 44450 | 44350 | 44450 | 44350 | 669 |
| 473 | 20241211 | 112200 | 14416761250 | 44350 | 44400 | 44450 | 44350 | 670 |
| 474 | 20241211 | 112100 | 14387010050 | 44350 | 44400 | 44450 | 44350 | 509 |
| 475 | 20241211 | 112000 | 14364404000 | 44400 | 44450 | 44450 | 44350 | 502 |
| 476 | 20241211 | 111900 | 14342103650 | 44450 | 44400 | 44450 | 44350 | 1061 |
| 477 | 20241211 | 111800 | 14295027250 | 44400 | 44450 | 44450 | 44400 | 1063 |
| 478 | 20241211 | 111700 | 14247822500 | 44450 | 44450 | 44450 | 44400 | 482 |
| 479 | 20241211 | 111600 | 14226397650 | 44450 | 44450 | 44450 | 44400 | 645 |
| 480 | 20241211 | 111500 | 14197750000 | 44400 | 44400 | 44450 | 44400 | 896 |
| 481 | 20241211 | 111400 | 14157925450 | 44450 | 44400 | 44450 | 44400 | 72 |
| 482 | 20241211 | 111300 | 14154727700 | 44400 | 44400 | 44450 | 44350 | 572 |
| 483 | 20241211 | 111200 | 14129337450 | 44400 | 44450 | 44450 | 44400 | 390 |
| 484 | 20241211 | 111100 | 14112014050 | 44400 | 44400 | 44450 | 44400 | 152 |
| 485 | 20241211 | 111000 | 14105262050 | 44450 | 44500 | 44500 | 44450 | 948 |
| 486 | 20241211 | 110900 | 14063103050 | 44500 | 44500 | 44500 | 44450 | 159 |
| 487 | 20241211 | 110800 | 14056030950 | 44500 | 44450 | 44500 | 44450 | 454 |
| 488 | 20241211 | 110700 | 14035832100 | 44450 | 44400 | 44500 | 44400 | 2147 |
| 489 | 20241211 | 110600 | 13940387500 | 44400 | 44450 | 44450 | 44350 | 215 |
| 490 | 20241211 | 110500 | 13930840800 | 44450 | 44500 | 44500 | 44450 | 484 |
| 491 | 20241211 | 110400 | 13909325550 | 44500 | 44500 | 44550 | 44450 | 871 |
| 492 | 20241211 | 110300 | 13870543500 | 44500 | 44500 | 44550 | 44500 | 306 |
| 493 | 20241211 | 110200 | 13856919050 | 44500 | 44500 | 44550 | 44500 | 1097 |
| 494 | 20241211 | 110100 | 13808063600 | 44550 | 44550 | 44550 | 44450 | 793 |
| 495 | 20241211 | 110000 | 13772769350 | 44550 | 44500 | 44550 | 44450 | 1427 |
| 496 | 20241211 | 105900 | 13709261450 | 44500 | 44400 | 44500 | 44350 | 2021 |
| 497 | 20241211 | 105800 | 13619470000 | 44450 | 44450 | 44500 | 44400 | 1223 |
| 498 | 20241211 | 105700 | 13565117500 | 44400 | 44450 | 44500 | 44400 | 865 |
| 499 | 20241211 | 105600 | 13526706100 | 44400 | 44400 | 44500 | 44400 | 889 |
| 500 | 20241211 | 105500 | 13487211250 | 44350 | 44400 | 44400 | 44350 | 683 |
| 501 | 20241211 | 105400 | 13456896250 | 44400 | 44450 | 44550 | 44400 | 7318 |
| 502 | 20241211 | 105300 | 13131382000 | 44450 | 44400 | 44450 | 44400 | 179 |
| 503 | 20241211 | 105200 | 13123430650 | 44400 | 44400 | 44450 | 44400 | 392 |
| 504 | 20241211 | 105100 | 13106016150 | 44400 | 44450 | 44450 | 44400 | 412 |
| 505 | 20241211 | 105000 | 13087706550 | 44450 | 44450 | 44450 | 44400 | 124 |
| 506 | 20241211 | 104900 | 13082195750 | 44450 | 44400 | 44450 | 44400 | 442 |
| 507 | 20241211 | 104800 | 13062558550 | 44400 | 44400 | 44450 | 44400 | 407 |
| 508 | 20241211 | 104700 | 13044486650 | 44450 | 44350 | 44450 | 44350 | 750 |
| 509 | 20241211 | 104600 | 13011170700 | 44400 | 44400 | 44400 | 44350 | 471 |
| 510 | 20241211 | 104500 | 12990261450 | 44400 | 44350 | 44400 | 44350 | 218 |
| 511 | 20241211 | 104400 | 12980584350 | 44350 | 44350 | 44400 | 44350 | 543 |
| 512 | 20241211 | 104300 | 12956497800 | 44350 | 44350 | 44400 | 44350 | 348 |
| 513 | 20241211 | 104200 | 12941062600 | 44350 | 44400 | 44400 | 44350 | 291 |
| 514 | 20241211 | 104100 | 12928152350 | 44300 | 44350 | 44450 | 44300 | 5455 |
| 515 | 20241211 | 104000 | 12685991800 | 44300 | 44250 | 44300 | 44250 | 4338 |
| 516 | 20241211 | 103900 | 12493907600 | 44250 | 44300 | 44300 | 44200 | 2518 |
| 517 | 20241211 | 103800 | 12382474300 | 44250 | 44250 | 44300 | 44250 | 917 |
| 518 | 20241211 | 103700 | 12341895650 | 44300 | 44300 | 44350 | 44250 | 755 |
| 519 | 20241211 | 103600 | 12308440850 | 44400 | 44400 | 44400 | 44300 | 4303 |
| 520 | 20241211 | 103500 | 12117588650 | 44400 | 44350 | 44400 | 44300 | 2047 |
| 521 | 20241211 | 103400 | 12026802600 | 44350 | 44250 | 44350 | 44200 | 1715 |
| 522 | 20241211 | 103300 | 11950904150 | 44200 | 44300 | 44300 | 44200 | 1322 |
| 523 | 20241211 | 103200 | 11892404800 | 44250 | 44300 | 44350 | 44250 | 3078 |
| 524 | 20241211 | 103100 | 11756059450 | 44300 | 44250 | 44350 | 44250 | 909 |
| 525 | 20241211 | 103000 | 11715796150 | 44300 | 44200 | 44350 | 44200 | 3136 |
| 526 | 20241211 | 102900 | 11577058000 | 44250 | 44250 | 44300 | 44200 | 2804 |
| 527 | 20241211 | 102800 | 11453041650 | 44250 | 44350 | 44350 | 44250 | 5110 |
| 528 | 20241211 | 102700 | 11226662500 | 44300 | 44350 | 44400 | 44300 | 1058 |
| 529 | 20241211 | 102600 | 11179748300 | 44350 | 44350 | 44350 | 44300 | 1040 |
| 530 | 20241211 | 102500 | 11133647400 | 44350 | 44300 | 44350 | 44300 | 1280 |
| 531 | 20241211 | 102400 | 11076918000 | 44300 | 44300 | 44350 | 44300 | 1271 |
| 532 | 20241211 | 102300 | 11020597000 | 44350 | 44400 | 44450 | 44300 | 3903 |
| 533 | 20241211 | 102200 | 10847483800 | 44350 | 44400 | 44450 | 44350 | 5426 |
| 534 | 20241211 | 102100 | 10606646150 | 44400 | 44450 | 44450 | 44400 | 193 |
| 535 | 20241211 | 102000 | 10598072850 | 44400 | 44350 | 44450 | 44350 | 4209 |
| 536 | 20241211 | 101900 | 10411065400 | 44400 | 44400 | 44400 | 44350 | 2053 |
| 537 | 20241211 | 101800 | 10319926800 | 44400 | 44450 | 44450 | 44400 | 4548 |
| 538 | 20241211 | 101700 | 10117889100 | 44450 | 44350 | 44450 | 44350 | 2234 |
| 539 | 20241211 | 101600 | 10018701100 | 44350 | 44400 | 44400 | 44300 | 7835 |
| 540 | 20241211 | 101500 | 9671173250 | 44400 | 44350 | 44400 | 44350 | 2371 |
| 541 | 20241211 | 101400 | 9565976500 | 44400 | 44350 | 44400 | 44300 | 8950 |
| 542 | 20241211 | 101300 | 9169036950 | 44350 | 44400 | 44400 | 44350 | 3213 |
| 543 | 20241211 | 101200 | 9026423900 | 44400 | 44300 | 44400 | 44300 | 6058 |
| 544 | 20241211 | 101100 | 8757671100 | 44300 | 44300 | 44350 | 44300 | 592 |
| 545 | 20241211 | 101000 | 8731433300 | 44300 | 44350 | 44350 | 44200 | 3568 |
| 546 | 20241211 | 100900 | 8573355450 | 44350 | 44350 | 44400 | 44300 | 5456 |
| 547 | 20241211 | 100800 | 8331410150 | 44350 | 44300 | 44350 | 44300 | 1826 |
| 548 | 20241211 | 100700 | 8250431350 | 44300 | 44300 | 44300 | 44200 | 4490 |
| 549 | 20241211 | 100600 | 8051702650 | 44300 | 44200 | 44300 | 44200 | 4045 |
| 550 | 20241211 | 100500 | 7872799900 | 44200 | 44150 | 44200 | 44100 | 3803 |
| 551 | 20241211 | 100400 | 7704858750 | 44150 | 44050 | 44150 | 44050 | 1880 |
| 552 | 20241211 | 100300 | 7621966600 | 44100 | 44000 | 44100 | 44000 | 1420 |
| 553 | 20241211 | 100200 | 7559362150 | 44000 | 44000 | 44050 | 43950 | 678 |
| 554 | 20241211 | 100100 | 7529525100 | 44050 | 43950 | 44050 | 43900 | 1963 |
| 555 | 20241211 | 100000 | 7443217300 | 43900 | 43900 | 43950 | 43900 | 1079 |
| 556 | 20241211 | 095900 | 7395800750 | 43950 | 43950 | 43950 | 43900 | 280 |
| 557 | 20241211 | 095800 | 7383496900 | 43900 | 43950 | 43950 | 43900 | 929 |
| 558 | 20241211 | 095700 | 7342688600 | 43900 | 43950 | 44000 | 43900 | 8104 |
| 559 | 20241211 | 095600 | 6986520950 | 43950 | 43950 | 44000 | 43950 | 424 |
| 560 | 20241211 | 095500 | 6967870350 | 44000 | 44000 | 44000 | 43950 | 1581 |
| 561 | 20241211 | 095400 | 6898329950 | 44000 | 44000 | 44000 | 43950 | 516 |
| 562 | 20241211 | 095300 | 6875629250 | 44000 | 44000 | 44000 | 43950 | 2148 |
| 563 | 20241211 | 095200 | 6781132000 | 44000 | 43900 | 44100 | 43900 | 8687 |
| 564 | 20241211 | 095100 | 6399217700 | 43950 | 43900 | 43950 | 43900 | 591 |
| 565 | 20241211 | 095000 | 6373245200 | 43950 | 43900 | 43950 | 43900 | 421 |
| 566 | 20241211 | 094900 | 6354745250 | 43900 | 43900 | 43950 | 43900 | 855 |
| 567 | 20241211 | 094800 | 6317189800 | 43900 | 43950 | 44000 | 43900 | 697 |
| 568 | 20241211 | 094700 | 6286563850 | 43950 | 44050 | 44050 | 43900 | 2128 |
| 569 | 20241211 | 094600 | 6192947750 | 44000 | 44050 | 44050 | 43950 | 2246 |
| 570 | 20241211 | 094500 | 6094097850 | 44050 | 44000 | 44050 | 43950 | 1514 |
| 571 | 20241211 | 094400 | 6027459250 | 44000 | 43900 | 44000 | 43900 | 2857 |
| 572 | 20241211 | 094300 | 5901876550 | 43900 | 43950 | 43950 | 43900 | 3575 |
| 573 | 20241211 | 094200 | 5744803650 | 43950 | 43850 | 43950 | 43850 | 1177 |
| 574 | 20241211 | 094100 | 5693095600 | 43900 | 43900 | 43900 | 43850 | 1793 |
| 575 | 20241211 | 094000 | 5614396100 | 43900 | 43800 | 43950 | 43800 | 3621 |
| 576 | 20241211 | 093900 | 5455553750 | 43850 | 43800 | 43850 | 43800 | 663 |
| 577 | 20241211 | 093800 | 5426509250 | 43850 | 43850 | 43900 | 43800 | 2428 |
| 578 | 20241211 | 093700 | 5320045000 | 43850 | 43850 | 43900 | 43800 | 2557 |
| 579 | 20241211 | 093600 | 5207918150 | 43900 | 43850 | 43900 | 43850 | 1394 |
| 580 | 20241211 | 093500 | 5146785900 | 43900 | 43850 | 43900 | 43850 | 963 |
| 581 | 20241211 | 093400 | 5104538150 | 43900 | 43900 | 43950 | 43850 | 1294 |
| 582 | 20241211 | 093300 | 5047735000 | 43850 | 43850 | 43950 | 43800 | 6276 |
| 583 | 20241211 | 093200 | 4772600250 | 43800 | 43850 | 43850 | 43800 | 729 |
| 584 | 20241211 | 093100 | 4740654400 | 43800 | 43850 | 43850 | 43800 | 1558 |
| 585 | 20241211 | 093000 | 4672407000 | 43800 | 43800 | 43850 | 43800 | 2014 |
| 586 | 20241211 | 092900 | 4584192800 | 43800 | 43850 | 43850 | 43800 | 1373 |
| 587 | 20241211 | 092800 | 4524005650 | 43800 | 43850 | 43850 | 43750 | 3786 |
| 588 | 20241211 | 092700 | 4358103500 | 43850 | 43900 | 43900 | 43850 | 1630 |
| 589 | 20241211 | 092600 | 4286554900 | 43900 | 43850 | 43900 | 43800 | 11653 |
| 590 | 20241211 | 092500 | 3776000000 | 43850 | 43850 | 43850 | 43800 | 1051 |
| 591 | 20241211 | 092400 | 3729941300 | 43850 | 43850 | 43900 | 43800 | 1146 |
| 592 | 20241211 | 092300 | 3679679900 | 43850 | 43800 | 43850 | 43750 | 1227 |
| 593 | 20241211 | 092200 | 3625919200 | 43800 | 43900 | 43900 | 43750 | 5775 |
| 594 | 20241211 | 092100 | 3372822650 | 43900 | 43850 | 43900 | 43850 | 942 |
| 595 | 20241211 | 092000 | 3331470800 | 43850 | 43950 | 43950 | 43850 | 1303 |
| 596 | 20241211 | 091900 | 3274291600 | 43950 | 43800 | 43950 | 43750 | 8620 |
| 597 | 20241211 | 091800 | 2896243500 | 43800 | 43800 | 43850 | 43800 | 2291 |
| 598 | 20241211 | 091700 | 2795851550 | 43800 | 43850 | 43850 | 43800 | 5331 |
| 599 | 20241211 | 091600 | 2562318150 | 43850 | 43900 | 43950 | 43850 | 4124 |
| 600 | 20241211 | 091500 | 2381396700 | 43900 | 43850 | 44050 | 43850 | 1751 |
| 601 | 20241211 | 091400 | 2304433300 | 43900 | 43900 | 43950 | 43850 | 4238 |
| 602 | 20241211 | 091300 | 2118452700 | 43950 | 44000 | 44050 | 43900 | 7516 |
| 603 | 20241211 | 091200 | 1788072300 | 44000 | 44050 | 44050 | 44000 | 1628 |
| 604 | 20241211 | 091100 | 1716393150 | 44050 | 44000 | 44050 | 43950 | 2217 |
| 605 | 20241211 | 091000 | 1618832950 | 44050 | 44050 | 44100 | 44000 | 1296 |
| 606 | 20241211 | 090900 | 1561712450 | 44050 | 44000 | 44050 | 44000 | 2626 |
| 607 | 20241211 | 090800 | 1446123400 | 44050 | 44100 | 44100 | 44000 | 1903 |
| 608 | 20241211 | 090700 | 1362331150 | 44100 | 44100 | 44200 | 44050 | 2872 |
| 609 | 20241211 | 090600 | 1235614400 | 44100 | 44000 | 44150 | 44000 | 1723 |
| 610 | 20241211 | 090500 | 1159745000 | 44000 | 44000 | 44000 | 43950 | 2478 |
| 611 | 20241211 | 090400 | 1050743850 | 44000 | 44050 | 44100 | 43950 | 2450 |
| 612 | 20241211 | 090300 | 942965250 | 44100 | 44100 | 44100 | 44000 | 3632 |
| 613 | 20241211 | 090200 | 782969500 | 44100 | 44100 | 44150 | 44050 | 2818 |
| 614 | 20241211 | 090100 | 658712000 | 44100 | 44100 | 44100 | 44050 | 4532 |
| 615 | 20241211 | 090000 | 458968500 | 44100 | 44100 | 44250 | 44050 | 10405 |