33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 3 | 20241212 | 191200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20241212 | 191100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20241212 | 191000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20241212 | 190900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20241212 | 190800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20241212 | 190700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20241212 | 190600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20241212 | 190500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20241212 | 190400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20241212 | 190300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20241212 | 190200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20241212 | 190100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20241212 | 190000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20241212 | 185900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20241212 | 185800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20241212 | 185700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20241212 | 185600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20241212 | 185500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20241212 | 185400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20241212 | 185300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20241212 | 185200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20241212 | 185100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20241212 | 185000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20241212 | 184900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20241212 | 184800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20241212 | 184700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20241212 | 184600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20241212 | 184500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20241212 | 184400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20241212 | 184300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 33 | 20241212 | 184200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20241212 | 184100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20241212 | 184000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20241212 | 183900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20241212 | 183800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20241212 | 183700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20241212 | 183600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20241212 | 183500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20241212 | 183400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20241212 | 183300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20241212 | 183200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20241212 | 183100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20241212 | 183000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20241212 | 182900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20241212 | 182800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20241212 | 182700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20241212 | 182600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20241212 | 182500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20241212 | 182400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20241212 | 182300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20241212 | 182200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20241212 | 182100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20241212 | 182000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20241212 | 181900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20241212 | 181800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20241212 | 181700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20241212 | 181600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20241212 | 181500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20241212 | 181400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20241212 | 181300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 63 | 20241212 | 181200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20241212 | 181100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20241212 | 181000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20241212 | 180900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20241212 | 180800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20241212 | 180700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20241212 | 180600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20241212 | 180500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20241212 | 180400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20241212 | 180300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20241212 | 180200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20241212 | 180100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20241212 | 180000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20241212 | 175900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20241212 | 175800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20241212 | 175700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20241212 | 175600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20241212 | 175500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20241212 | 175400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20241212 | 175300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20241212 | 175200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20241212 | 175100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20241212 | 175000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20241212 | 174900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20241212 | 174800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20241212 | 174700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20241212 | 174600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20241212 | 174500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20241212 | 174400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20241212 | 174300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 93 | 20241212 | 174200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20241212 | 174100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20241212 | 174000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20241212 | 173900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20241212 | 173800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20241212 | 173700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20241212 | 173600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20241212 | 173500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20241212 | 173400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20241212 | 173300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20241212 | 173200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20241212 | 173100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20241212 | 173000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20241212 | 172900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20241212 | 172800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20241212 | 172700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20241212 | 172600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20241212 | 172500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20241212 | 172400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20241212 | 172300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20241212 | 172200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20241212 | 172100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20241212 | 172000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20241212 | 171900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20241212 | 171800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20241212 | 171700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20241212 | 171600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20241212 | 171500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20241212 | 171400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20241212 | 171300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 123 | 20241212 | 171200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20241212 | 171100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20241212 | 171000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20241212 | 170900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20241212 | 170800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20241212 | 170700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20241212 | 170600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20241212 | 170500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20241212 | 170400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20241212 | 170300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20241212 | 170200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20241212 | 170100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20241212 | 170000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20241212 | 165900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20241212 | 165800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20241212 | 165700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20241212 | 165600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20241212 | 165500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20241212 | 165400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20241212 | 165300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20241212 | 165200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20241212 | 165100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20241212 | 165000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20241212 | 164900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20241212 | 164800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20241212 | 164700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20241212 | 164600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20241212 | 164500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20241212 | 164400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20241212 | 164300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 153 | 20241212 | 164200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20241212 | 164100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20241212 | 164000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20241212 | 163900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20241212 | 163800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20241212 | 163700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20241212 | 163600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20241212 | 163500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20241212 | 163400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20241212 | 163300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20241212 | 163200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20241212 | 163100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20241212 | 163000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20241212 | 162900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20241212 | 162800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20241212 | 162700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20241212 | 162600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20241212 | 162500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20241212 | 162400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20241212 | 162300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20241212 | 162200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20241212 | 162100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20241212 | 162000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20241212 | 161900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20241212 | 161800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20241212 | 161700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20241212 | 161600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20241212 | 161500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20241212 | 161400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20241212 | 161300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 183 | 20241212 | 161200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20241212 | 161100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20241212 | 161000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20241212 | 160900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20241212 | 160800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20241212 | 160700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20241212 | 160600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20241212 | 160500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20241212 | 160400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20241212 | 160300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20241212 | 160200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20241212 | 160100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20241212 | 160000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20241212 | 155900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20241212 | 155800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20241212 | 155700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20241212 | 155600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20241212 | 155500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20241212 | 155400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20241212 | 155300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20241212 | 155200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20241212 | 155100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20241212 | 155000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20241212 | 154900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20241212 | 154800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20241212 | 154700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20241212 | 154600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20241212 | 154500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20241212 | 154400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20241212 | 154300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 213 | 20241212 | 154200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20241212 | 154100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20241212 | 154000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20241212 | 153900 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20241212 | 153800 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20241212 | 153700 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20241212 | 153600 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20241212 | 153500 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20241212 | 153400 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20241212 | 153300 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20241212 | 153200 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20241212 | 153100 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20241212 | 153000 | 20069088500 | 43900 | 43900 | 43900 | 43900 | 37337 |
| 226 | 20241212 | 152900 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20241212 | 152800 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20241212 | 152700 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20241212 | 152600 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20241212 | 152500 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20241212 | 152400 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20241212 | 152300 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20241212 | 152200 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20241212 | 152100 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20241212 | 152000 | 18429994200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20241212 | 151900 | 18429994200 | 44150 | 44200 | 44200 | 44150 | 356 |
| 237 | 20241212 | 151800 | 18414268300 | 44200 | 44100 | 44250 | 44100 | 735 |
| 238 | 20241212 | 151700 | 18381832250 | 44100 | 44200 | 44250 | 44100 | 841 |
| 239 | 20241212 | 151600 | 18344673900 | 44200 | 44250 | 44250 | 44200 | 1234 |
| 240 | 20241212 | 151500 | 18290077100 | 44200 | 44200 | 44200 | 44100 | 696 |
| 241 | 20241212 | 151400 | 18259345450 | 44150 | 44200 | 44200 | 44150 | 430 |
| 242 | 20241212 | 151300 | 18240340000 | 44200 | 44150 | 44300 | 44100 | 2350 |
| 243 | 20241212 | 151200 | 18136543100 | 44150 | 44150 | 44150 | 44100 | 792 |
| 244 | 20241212 | 151100 | 18101581000 | 44150 | 44150 | 44250 | 44150 | 1510 |
| 245 | 20241212 | 151000 | 18034839950 | 44200 | 44300 | 44300 | 44150 | 2487 |
| 246 | 20241212 | 150900 | 17924867850 | 44250 | 44250 | 44300 | 44200 | 625 |
| 247 | 20241212 | 150800 | 17897210000 | 44300 | 44350 | 44400 | 44250 | 2790 |
| 248 | 20241212 | 150700 | 17773521550 | 44400 | 44350 | 44400 | 44350 | 604 |
| 249 | 20241212 | 150600 | 17746732800 | 44400 | 44350 | 44400 | 44350 | 1190 |
| 250 | 20241212 | 150500 | 17693904350 | 44400 | 44350 | 44400 | 44350 | 156 |
| 251 | 20241212 | 150400 | 17686979200 | 44400 | 44350 | 44400 | 44350 | 179 |
| 252 | 20241212 | 150300 | 17679037150 | 44350 | 44350 | 44400 | 44350 | 426 |
| 253 | 20241212 | 150200 | 17660125100 | 44400 | 44300 | 44400 | 44300 | 932 |
| 254 | 20241212 | 150100 | 17618795000 | 44300 | 44300 | 44350 | 44300 | 260 |
| 255 | 20241212 | 150000 | 17607270800 | 44350 | 44350 | 44350 | 44300 | 707 |
| 256 | 20241212 | 145900 | 17575916950 | 44350 | 44250 | 44350 | 44250 | 619 |
| 257 | 20241212 | 145800 | 17548493100 | 44300 | 44300 | 44300 | 44250 | 462 |
| 258 | 20241212 | 145700 | 17528028700 | 44250 | 44250 | 44300 | 44250 | 518 |
| 259 | 20241212 | 145600 | 17505087000 | 44300 | 44250 | 44300 | 44200 | 378 |
| 260 | 20241212 | 145500 | 17488356450 | 44200 | 44250 | 44250 | 44200 | 182 |
| 261 | 20241212 | 145400 | 17480305600 | 44200 | 44250 | 44350 | 44200 | 59 |
| 262 | 20241212 | 145300 | 17477693900 | 44350 | 44150 | 44350 | 44100 | 1744 |
| 263 | 20241212 | 145200 | 17400569350 | 44150 | 44150 | 44200 | 44150 | 295 |
| 264 | 20241212 | 145100 | 17387544400 | 44150 | 44200 | 44200 | 44150 | 73 |
| 265 | 20241212 | 145000 | 17384319350 | 44200 | 44150 | 44200 | 44100 | 138 |
| 266 | 20241212 | 144900 | 17378227300 | 44150 | 44150 | 44200 | 44100 | 73 |
| 267 | 20241212 | 144800 | 17375006950 | 44150 | 44100 | 44200 | 44100 | 38 |
| 268 | 20241212 | 144700 | 17373329800 | 44200 | 44050 | 44200 | 44050 | 136 |
| 269 | 20241212 | 144600 | 17367328800 | 44050 | 44100 | 44150 | 44050 | 1868 |
| 270 | 20241212 | 144500 | 17284924900 | 44100 | 44100 | 44150 | 44050 | 144 |
| 271 | 20241212 | 144400 | 17278575950 | 44150 | 44150 | 44150 | 44100 | 97 |
| 272 | 20241212 | 144300 | 17274297250 | 44100 | 44050 | 44150 | 44050 | 116 |
| 273 | 20241212 | 144200 | 17269182600 | 44050 | 44100 | 44100 | 44050 | 51 |
| 274 | 20241212 | 144100 | 17266935400 | 44050 | 44050 | 44100 | 44050 | 112 |
| 275 | 20241212 | 144000 | 17261997750 | 44050 | 44100 | 44150 | 44050 | 168 |
| 276 | 20241212 | 143900 | 17254588550 | 44100 | 44100 | 44150 | 44100 | 58 |
| 277 | 20241212 | 143800 | 17252029900 | 44100 | 44150 | 44150 | 44050 | 78 |
| 278 | 20241212 | 143700 | 17248589450 | 44050 | 44100 | 44150 | 44050 | 157 |
| 279 | 20241212 | 143600 | 17241665950 | 44100 | 44050 | 44150 | 44000 | 599 |
| 280 | 20241212 | 143500 | 17215270100 | 44050 | 44100 | 44150 | 44000 | 428 |
| 281 | 20241212 | 143400 | 17196413350 | 44150 | 44200 | 44250 | 44000 | 3247 |
| 282 | 20241212 | 143300 | 17052993450 | 44200 | 44200 | 44250 | 44200 | 162 |
| 283 | 20241212 | 143200 | 17045826800 | 44200 | 44200 | 44250 | 44200 | 84 |
| 284 | 20241212 | 143100 | 17042111600 | 44200 | 44200 | 44250 | 44200 | 39 |
| 285 | 20241212 | 143000 | 17040387100 | 44200 | 44200 | 44250 | 44200 | 176 |
| 286 | 20241212 | 142900 | 17032607500 | 44200 | 44200 | 44250 | 44200 | 149 |
| 287 | 20241212 | 142800 | 17026019050 | 44250 | 44250 | 44250 | 44200 | 36 |
| 288 | 20241212 | 142700 | 17024426800 | 44200 | 44200 | 44250 | 44200 | 129 |
| 289 | 20241212 | 142600 | 17018719500 | 44250 | 44250 | 44250 | 44200 | 128 |
| 290 | 20241212 | 142500 | 17013056100 | 44250 | 44250 | 44300 | 44250 | 504 |
| 291 | 20241212 | 142400 | 16990753800 | 44250 | 44350 | 44350 | 44250 | 1314 |
| 292 | 20241212 | 142300 | 16932601150 | 44350 | 44300 | 44350 | 44250 | 159 |
| 293 | 20241212 | 142200 | 16925558600 | 44250 | 44250 | 44300 | 44200 | 41 |
| 294 | 20241212 | 142100 | 16923744100 | 44250 | 44250 | 44300 | 44200 | 274 |
| 295 | 20241212 | 142000 | 16911619850 | 44250 | 44200 | 44250 | 44200 | 174 |
| 296 | 20241212 | 141900 | 16903923900 | 44250 | 44200 | 44250 | 44200 | 104 |
| 297 | 20241212 | 141800 | 16899326200 | 44200 | 44250 | 44250 | 44200 | 141 |
| 298 | 20241212 | 141700 | 16893088650 | 44250 | 44200 | 44250 | 44150 | 274 |
| 299 | 20241212 | 141600 | 16880977950 | 44200 | 44150 | 44200 | 44150 | 187 |
| 300 | 20241212 | 141500 | 16872718100 | 44150 | 44200 | 44200 | 44100 | 219 |
| 301 | 20241212 | 141400 | 16863045650 | 44200 | 44150 | 44200 | 44100 | 521 |
| 302 | 20241212 | 141300 | 16840043350 | 44150 | 44200 | 44200 | 44100 | 55 |
| 303 | 20241212 | 141200 | 16837617150 | 44200 | 44150 | 44200 | 44100 | 414 |
| 304 | 20241212 | 141100 | 16819346900 | 44150 | 44150 | 44200 | 44100 | 63 |
| 305 | 20241212 | 141000 | 16816565250 | 44150 | 44200 | 44200 | 44150 | 199 |
| 306 | 20241212 | 140900 | 16807778600 | 44200 | 44150 | 44200 | 44150 | 150 |
| 307 | 20241212 | 140800 | 16801150650 | 44200 | 44100 | 44200 | 44100 | 62 |
| 308 | 20241212 | 140700 | 16798414500 | 44150 | 44150 | 44200 | 44100 | 220 |
| 309 | 20241212 | 140600 | 16788707250 | 44150 | 44200 | 44200 | 44100 | 242 |
| 310 | 20241212 | 140500 | 16778013000 | 44200 | 44200 | 44200 | 44150 | 103 |
| 311 | 20241212 | 140400 | 16773464700 | 44200 | 44200 | 44200 | 44150 | 45 |
| 312 | 20241212 | 140300 | 16771476200 | 44200 | 44000 | 44200 | 44000 | 86 |
| 313 | 20241212 | 140200 | 16767681800 | 44100 | 44100 | 44100 | 44050 | 164 |
| 314 | 20241212 | 140100 | 16760454550 | 44100 | 44100 | 44100 | 44050 | 77 |
| 315 | 20241212 | 140000 | 16757059300 | 44150 | 44200 | 44200 | 44000 | 14 |
| 316 | 20241212 | 135900 | 16756442350 | 44250 | 44300 | 44350 | 44050 | 4313 |
| 317 | 20241212 | 135800 | 16565799300 | 44300 | 44250 | 44350 | 44250 | 163 |
| 318 | 20241212 | 135700 | 16558583750 | 44250 | 44400 | 44400 | 44250 | 826 |
| 319 | 20241212 | 135600 | 16521972050 | 44400 | 44400 | 44400 | 44350 | 50 |
| 320 | 20241212 | 135500 | 16519754100 | 44350 | 44350 | 44400 | 44350 | 774 |
| 321 | 20241212 | 135400 | 16485415500 | 44400 | 44450 | 44450 | 44350 | 216 |
| 322 | 20241212 | 135300 | 16475816500 | 44450 | 44400 | 44450 | 44300 | 612 |
| 323 | 20241212 | 135200 | 16448639900 | 44400 | 44450 | 44500 | 44350 | 510 |
| 324 | 20241212 | 135100 | 16425995550 | 44400 | 44350 | 44500 | 44350 | 1890 |
| 325 | 20241212 | 135000 | 16342043050 | 44400 | 44350 | 44400 | 44300 | 488 |
| 326 | 20241212 | 134900 | 16320388950 | 44350 | 44300 | 44400 | 44200 | 789 |
| 327 | 20241212 | 134800 | 16285434800 | 44300 | 44100 | 44300 | 44100 | 886 |
| 328 | 20241212 | 134700 | 16246230200 | 44150 | 44100 | 44250 | 44050 | 4543 |
| 329 | 20241212 | 134600 | 16045514300 | 44100 | 44050 | 44100 | 44000 | 1485 |
| 330 | 20241212 | 134500 | 15980043950 | 44050 | 43950 | 44100 | 43950 | 831 |
| 331 | 20241212 | 134400 | 15943478750 | 43900 | 43900 | 43900 | 43900 | 126 |
| 332 | 20241212 | 134300 | 15937947350 | 43900 | 43900 | 43950 | 43900 | 184 |
| 333 | 20241212 | 134200 | 15929869550 | 43900 | 43850 | 43900 | 43850 | 329 |
| 334 | 20241212 | 134100 | 15915427100 | 43850 | 43750 | 43850 | 43750 | 1684 |
| 335 | 20241212 | 134000 | 15841663100 | 43750 | 43800 | 43900 | 43750 | 1006 |
| 336 | 20241212 | 133900 | 15797564900 | 43750 | 43700 | 43800 | 43700 | 782 |
| 337 | 20241212 | 133800 | 15763360100 | 43750 | 43800 | 43850 | 43750 | 2537 |
| 338 | 20241212 | 133700 | 15652308100 | 43800 | 43800 | 43800 | 43800 | 159 |
| 339 | 20241212 | 133600 | 15645343900 | 43800 | 43800 | 43850 | 43800 | 55 |
| 340 | 20241212 | 133500 | 15642932450 | 43850 | 43850 | 43850 | 43800 | 99 |
| 341 | 20241212 | 133400 | 15638594350 | 43850 | 43850 | 43850 | 43800 | 17 |
| 342 | 20241212 | 133300 | 15637849300 | 43800 | 43800 | 43800 | 43800 | 6 |
| 343 | 20241212 | 133200 | 15637586500 | 43800 | 43900 | 43900 | 43800 | 147 |
| 344 | 20241212 | 133100 | 15631140700 | 43850 | 43850 | 43850 | 43850 | 121 |
| 345 | 20241212 | 133000 | 15625834850 | 43850 | 43800 | 43900 | 43800 | 778 |
| 346 | 20241212 | 132900 | 15591743500 | 43800 | 43900 | 43900 | 43800 | 844 |
| 347 | 20241212 | 132800 | 15554692400 | 43900 | 43950 | 43950 | 43900 | 2007 |
| 348 | 20241212 | 132700 | 15466577250 | 43950 | 43950 | 43950 | 43900 | 128 |
| 349 | 20241212 | 132600 | 15460951850 | 43950 | 43800 | 43950 | 43800 | 1191 |
| 350 | 20241212 | 132500 | 15408729600 | 43800 | 43850 | 43850 | 43800 | 341 |
| 351 | 20241212 | 132400 | 15393778700 | 43850 | 43800 | 43850 | 43800 | 1112 |
| 352 | 20241212 | 132300 | 15345073000 | 43850 | 43800 | 43900 | 43800 | 127 |
| 353 | 20241212 | 132200 | 15339503450 | 43800 | 43850 | 43850 | 43800 | 6 |
| 354 | 20241212 | 132100 | 15339240550 | 43800 | 43800 | 43850 | 43800 | 254 |
| 355 | 20241212 | 132000 | 15328115300 | 43800 | 43850 | 43850 | 43800 | 1082 |
| 356 | 20241212 | 131900 | 15280720650 | 43800 | 43800 | 43800 | 43800 | 37 |
| 357 | 20241212 | 131800 | 15279100050 | 43800 | 43800 | 43900 | 43750 | 162 |
| 358 | 20241212 | 131700 | 15272004250 | 43750 | 43800 | 43800 | 43750 | 551 |
| 359 | 20241212 | 131600 | 15247870650 | 43800 | 43850 | 43850 | 43800 | 377 |
| 360 | 20241212 | 131500 | 15231357300 | 43800 | 43850 | 43850 | 43800 | 10 |
| 361 | 20241212 | 131400 | 15230919050 | 43800 | 43800 | 43800 | 43800 | 295 |
| 362 | 20241212 | 131300 | 15217998050 | 43800 | 43800 | 44000 | 43800 | 156 |
| 363 | 20241212 | 131200 | 15211149750 | 43800 | 43800 | 43800 | 43800 | 567 |
| 364 | 20241212 | 131100 | 15186315150 | 43850 | 43900 | 43900 | 43800 | 1127 |
| 365 | 20241212 | 131000 | 15136896250 | 43900 | 43900 | 43900 | 43850 | 159 |
| 366 | 20241212 | 130900 | 15129917000 | 43900 | 43850 | 43900 | 43850 | 84 |
| 367 | 20241212 | 130800 | 15126230850 | 43850 | 43850 | 43850 | 43850 | 42 |
| 368 | 20241212 | 130700 | 15124389150 | 43900 | 43850 | 43900 | 43850 | 70 |
| 369 | 20241212 | 130600 | 15121316650 | 43850 | 43900 | 43900 | 43850 | 129 |
| 370 | 20241212 | 130500 | 15115653700 | 43900 | 43850 | 43900 | 43850 | 186 |
| 371 | 20241212 | 130400 | 15107494800 | 43900 | 43900 | 43900 | 43900 | 114 |
| 372 | 20241212 | 130300 | 15102490200 | 43850 | 43900 | 43950 | 43850 | 125 |
| 373 | 20241212 | 130200 | 15097003800 | 43850 | 43850 | 44050 | 43800 | 1072 |
| 374 | 20241212 | 130100 | 15049925050 | 43850 | 43950 | 43950 | 43800 | 2793 |
| 375 | 20241212 | 130000 | 14927421750 | 43950 | 43900 | 43950 | 43900 | 67 |
| 376 | 20241212 | 125900 | 14924477550 | 43950 | 44000 | 44050 | 43950 | 1188 |
| 377 | 20241212 | 125800 | 14872230950 | 44050 | 44050 | 44050 | 44050 | 696 |
| 378 | 20241212 | 125700 | 14841572150 | 44050 | 44050 | 44050 | 44000 | 79 |
| 379 | 20241212 | 125600 | 14838092650 | 44050 | 44000 | 44050 | 44000 | 1777 |
| 380 | 20241212 | 125500 | 14759900600 | 44050 | 44050 | 44050 | 44000 | 191 |
| 381 | 20241212 | 125400 | 14751494550 | 44000 | 44000 | 44000 | 43950 | 609 |
| 382 | 20241212 | 125300 | 14724701350 | 43950 | 43950 | 44000 | 43950 | 7 |
| 383 | 20241212 | 125200 | 14724393600 | 43950 | 43950 | 44000 | 43950 | 112 |
| 384 | 20241212 | 125100 | 14719468650 | 44000 | 43950 | 44000 | 43950 | 268 |
| 385 | 20241212 | 125000 | 14707676950 | 44000 | 43950 | 44000 | 43950 | 73 |
| 386 | 20241212 | 124900 | 14704465200 | 43950 | 44050 | 44050 | 43950 | 268 |
| 387 | 20241212 | 124800 | 14692671900 | 44050 | 44000 | 44050 | 43950 | 195 |
| 388 | 20241212 | 124700 | 14684093550 | 44000 | 44000 | 44000 | 43950 | 34 |
| 389 | 20241212 | 124600 | 14682597950 | 43950 | 43950 | 44050 | 43950 | 284 |
| 390 | 20241212 | 124500 | 14670098700 | 44000 | 43950 | 44000 | 43950 | 9 |
| 391 | 20241212 | 124400 | 14669703000 | 43950 | 43900 | 43950 | 43900 | 83 |
| 392 | 20241212 | 124300 | 14666055700 | 43900 | 43900 | 43900 | 43900 | 116 |
| 393 | 20241212 | 124200 | 14660963300 | 43950 | 43950 | 44000 | 43950 | 393 |
| 394 | 20241212 | 124100 | 14643690900 | 43950 | 44000 | 44000 | 43950 | 130 |
| 395 | 20241212 | 124000 | 14637974500 | 43950 | 43950 | 44000 | 43950 | 37 |
| 396 | 20241212 | 123900 | 14636348050 | 43950 | 44000 | 44000 | 43950 | 372 |
| 397 | 20241212 | 123800 | 14619980200 | 44000 | 44050 | 44050 | 44000 | 326 |
| 398 | 20241212 | 123700 | 14605620700 | 44100 | 44150 | 44150 | 44050 | 88 |
| 399 | 20241212 | 123600 | 14601741300 | 44050 | 44100 | 44200 | 44050 | 1214 |
| 400 | 20241212 | 123500 | 14548201850 | 44000 | 44050 | 44100 | 44000 | 37 |
| 401 | 20241212 | 123400 | 14546572650 | 44000 | 43900 | 44000 | 43900 | 570 |
| 402 | 20241212 | 123300 | 14521513150 | 43950 | 43900 | 43950 | 43900 | 37 |
| 403 | 20241212 | 123200 | 14519888750 | 43900 | 43950 | 43950 | 43900 | 124 |
| 404 | 20241212 | 123100 | 14514444000 | 43950 | 43950 | 43950 | 43900 | 111 |
| 405 | 20241212 | 123000 | 14509566300 | 43950 | 43750 | 43950 | 43750 | 476 |
| 406 | 20241212 | 122900 | 14488718600 | 43750 | 43750 | 43800 | 43750 | 261 |
| 407 | 20241212 | 122800 | 14477296800 | 43750 | 43750 | 43800 | 43750 | 837 |
| 408 | 20241212 | 122700 | 14440657150 | 43750 | 43750 | 43750 | 43750 | 130 |
| 409 | 20241212 | 122600 | 14434969650 | 43750 | 43800 | 43800 | 43750 | 457 |
| 410 | 20241212 | 122500 | 14414965000 | 43750 | 43750 | 43750 | 43750 | 182 |
| 411 | 20241212 | 122400 | 14407002500 | 43750 | 43850 | 43850 | 43750 | 2281 |
| 412 | 20241212 | 122300 | 14307081850 | 43800 | 43800 | 43850 | 43800 | 98 |
| 413 | 20241212 | 122200 | 14302785700 | 43800 | 43800 | 43850 | 43800 | 155 |
| 414 | 20241212 | 122100 | 14295996550 | 43800 | 43800 | 43850 | 43800 | 63 |
| 415 | 20241212 | 122000 | 14293236300 | 43800 | 43850 | 43900 | 43800 | 505 |
| 416 | 20241212 | 121900 | 14271091400 | 43850 | 43850 | 43900 | 43850 | 158 |
| 417 | 20241212 | 121800 | 14264162250 | 43850 | 43900 | 43900 | 43850 | 89 |
| 418 | 20241212 | 121700 | 14260259250 | 43900 | 43900 | 43900 | 43850 | 90 |
| 419 | 20241212 | 121600 | 14256308350 | 43950 | 43850 | 43950 | 43850 | 473 |
| 420 | 20241212 | 121500 | 14235534100 | 43800 | 43800 | 43900 | 43800 | 51 |
| 421 | 20241212 | 121400 | 14233299350 | 43800 | 43800 | 43800 | 43800 | 10 |
| 422 | 20241212 | 121300 | 14232861350 | 43800 | 43800 | 43900 | 43800 | 361 |
| 423 | 20241212 | 121200 | 14217026950 | 43800 | 43800 | 43900 | 43800 | 93 |
| 424 | 20241212 | 121100 | 14212952950 | 43800 | 43850 | 43900 | 43750 | 491 |
| 425 | 20241212 | 121000 | 14191430500 | 43800 | 43750 | 43900 | 43750 | 245 |
| 426 | 20241212 | 120900 | 14180696100 | 43750 | 43750 | 43800 | 43750 | 135 |
| 427 | 20241212 | 120800 | 14174784100 | 43750 | 43800 | 43800 | 43750 | 414 |
| 428 | 20241212 | 120700 | 14156661650 | 43800 | 43850 | 43850 | 43800 | 1125 |
| 429 | 20241212 | 120600 | 14107348850 | 43850 | 43900 | 43900 | 43850 | 108 |
| 430 | 20241212 | 120500 | 14102613000 | 43850 | 43850 | 43900 | 43850 | 90 |
| 431 | 20241212 | 120400 | 14098666250 | 43850 | 43900 | 43950 | 43850 | 330 |
| 432 | 20241212 | 120300 | 14084183800 | 43900 | 43900 | 43950 | 43900 | 247 |
| 433 | 20241212 | 120200 | 14073340450 | 43900 | 43900 | 43950 | 43900 | 838 |
| 434 | 20241212 | 120100 | 14036551450 | 43900 | 43950 | 43950 | 43900 | 174 |
| 435 | 20241212 | 120000 | 14028912350 | 43900 | 43900 | 43950 | 43900 | 67 |
| 436 | 20241212 | 115900 | 14025970000 | 43900 | 43900 | 43900 | 43900 | 181 |
| 437 | 20241212 | 115800 | 14018024100 | 43900 | 43900 | 43900 | 43900 | 338 |
| 438 | 20241212 | 115700 | 14003185900 | 43900 | 43900 | 43950 | 43900 | 14 |
| 439 | 20241212 | 115600 | 14002571250 | 43900 | 43900 | 43950 | 43900 | 39 |
| 440 | 20241212 | 115500 | 14000858350 | 43950 | 43900 | 43950 | 43900 | 19 |
| 441 | 20241212 | 115400 | 14000023750 | 43950 | 43900 | 43950 | 43900 | 145 |
| 442 | 20241212 | 115300 | 13993656950 | 43900 | 43900 | 43950 | 43900 | 38 |
| 443 | 20241212 | 115200 | 13991988450 | 43900 | 43950 | 43950 | 43900 | 187 |
| 444 | 20241212 | 115100 | 13983778800 | 43900 | 43950 | 44000 | 43900 | 677 |
| 445 | 20241212 | 115000 | 13954024400 | 43950 | 43950 | 44000 | 43950 | 220 |
| 446 | 20241212 | 114900 | 13944355050 | 43950 | 44050 | 44050 | 43950 | 791 |
| 447 | 20241212 | 114800 | 13909550550 | 44050 | 44000 | 44050 | 44000 | 27 |
| 448 | 20241212 | 114700 | 13908361600 | 44050 | 44050 | 44100 | 44000 | 251 |
| 449 | 20241212 | 114600 | 13897305050 | 44050 | 44200 | 44300 | 44000 | 462 |
| 450 | 20241212 | 114500 | 13876927200 | 44150 | 43950 | 44150 | 43900 | 411 |
| 451 | 20241212 | 114400 | 13858859700 | 44000 | 44250 | 44250 | 43950 | 4797 |
| 452 | 20241212 | 114300 | 13647474500 | 44250 | 44150 | 44250 | 44150 | 480 |
| 453 | 20241212 | 114200 | 13626254750 | 44150 | 44150 | 44150 | 44150 | 28 |
| 454 | 20241212 | 114100 | 13625018550 | 44150 | 44200 | 44250 | 44150 | 202 |
| 455 | 20241212 | 114000 | 13616089600 | 44250 | 44200 | 44250 | 44150 | 202 |
| 456 | 20241212 | 113900 | 13607161050 | 44150 | 44100 | 44200 | 44100 | 1207 |
| 457 | 20241212 | 113800 | 13553875150 | 44100 | 44150 | 44150 | 44100 | 383 |
| 458 | 20241212 | 113700 | 13536969400 | 44200 | 44200 | 44200 | 44200 | 225 |
| 459 | 20241212 | 113600 | 13527024400 | 44200 | 44250 | 44250 | 44200 | 496 |
| 460 | 20241212 | 113500 | 13505086700 | 44250 | 44250 | 44350 | 44250 | 111 |
| 461 | 20241212 | 113400 | 13500173950 | 44350 | 44350 | 44350 | 44300 | 359 |
| 462 | 20241212 | 113300 | 13484263050 | 44350 | 44300 | 44400 | 44300 | 1348 |
| 463 | 20241212 | 113200 | 13424453200 | 44250 | 44200 | 44300 | 44200 | 161 |
| 464 | 20241212 | 113100 | 13417330300 | 44150 | 44550 | 44600 | 44100 | 6523 |
| 465 | 20241212 | 113000 | 13128522600 | 44600 | 44600 | 44650 | 44550 | 301 |
| 466 | 20241212 | 112900 | 13115089500 | 44600 | 44550 | 44600 | 44550 | 110 |
| 467 | 20241212 | 112800 | 13110188750 | 44550 | 44550 | 44550 | 44500 | 596 |
| 468 | 20241212 | 112700 | 13083663550 | 44500 | 44550 | 44600 | 44450 | 404 |
| 469 | 20241212 | 112600 | 13065663200 | 44550 | 44450 | 44550 | 44450 | 375 |
| 470 | 20241212 | 112500 | 13048976250 | 44450 | 44450 | 44500 | 44450 | 128 |
| 471 | 20241212 | 112400 | 13043285850 | 44450 | 44500 | 44500 | 44450 | 588 |
| 472 | 20241212 | 112300 | 13017124350 | 44500 | 44600 | 44600 | 44500 | 325 |
| 473 | 20241212 | 112200 | 13002646150 | 44600 | 44550 | 44600 | 44550 | 55 |
| 474 | 20241212 | 112100 | 13000195600 | 44550 | 44700 | 44700 | 44550 | 1226 |
| 475 | 20241212 | 112000 | 12945566600 | 44600 | 44600 | 44700 | 44600 | 98 |
| 476 | 20241212 | 111900 | 12941195250 | 44600 | 44600 | 44650 | 44500 | 3326 |
| 477 | 20241212 | 111800 | 12793001250 | 44550 | 44600 | 44650 | 44550 | 1065 |
| 478 | 20241212 | 111700 | 12745495850 | 44600 | 44700 | 44700 | 44600 | 309 |
| 479 | 20241212 | 111600 | 12731698350 | 44700 | 44700 | 44750 | 44700 | 1005 |
| 480 | 20241212 | 111500 | 12686774350 | 44750 | 44750 | 44800 | 44700 | 451 |
| 481 | 20241212 | 111400 | 12666592150 | 44800 | 44850 | 44850 | 44800 | 1354 |
| 482 | 20241212 | 111300 | 12605920450 | 44850 | 44800 | 44850 | 44800 | 82 |
| 483 | 20241212 | 111200 | 12602246800 | 44800 | 44800 | 44900 | 44750 | 186 |
| 484 | 20241212 | 111100 | 12593915550 | 44800 | 44900 | 44900 | 44750 | 1141 |
| 485 | 20241212 | 111000 | 12542771100 | 44900 | 45050 | 45050 | 44900 | 600 |
| 486 | 20241212 | 110900 | 12515781350 | 45000 | 45000 | 45150 | 45000 | 188 |
| 487 | 20241212 | 110800 | 12507308850 | 45000 | 45100 | 45200 | 44950 | 2402 |
| 488 | 20241212 | 110700 | 12399138700 | 45100 | 45150 | 45150 | 45100 | 280 |
| 489 | 20241212 | 110600 | 12386509900 | 45150 | 45100 | 45150 | 45100 | 645 |
| 490 | 20241212 | 110500 | 12357401350 | 45150 | 45200 | 45200 | 45100 | 1903 |
| 491 | 20241212 | 110400 | 12271496750 | 45150 | 45200 | 45250 | 45150 | 929 |
| 492 | 20241212 | 110300 | 12229527700 | 45200 | 45200 | 45250 | 45100 | 1457 |
| 493 | 20241212 | 110200 | 12163694150 | 45250 | 45250 | 45300 | 45200 | 759 |
| 494 | 20241212 | 110100 | 12129343950 | 45250 | 45300 | 45300 | 45150 | 1670 |
| 495 | 20241212 | 110000 | 12053856350 | 45300 | 45300 | 45350 | 45250 | 3241 |
| 496 | 20241212 | 105900 | 11907025100 | 45300 | 45300 | 45350 | 45250 | 2820 |
| 497 | 20241212 | 105800 | 11779247250 | 45300 | 45000 | 45350 | 45000 | 5114 |
| 498 | 20241212 | 105700 | 11548322400 | 45000 | 45000 | 45050 | 44900 | 2256 |
| 499 | 20241212 | 105600 | 11446879950 | 45000 | 44950 | 45000 | 44850 | 1748 |
| 500 | 20241212 | 105500 | 11368311650 | 44900 | 44800 | 45050 | 44700 | 10184 |
| 501 | 20241212 | 105400 | 10910801150 | 44800 | 44800 | 44800 | 44700 | 923 |
| 502 | 20241212 | 105300 | 10869458400 | 44750 | 44800 | 44800 | 44700 | 295 |
| 503 | 20241212 | 105200 | 10856247800 | 44850 | 44950 | 44950 | 44800 | 1758 |
| 504 | 20241212 | 105100 | 10777320000 | 44950 | 44850 | 44950 | 44850 | 1224 |
| 505 | 20241212 | 105000 | 10722376500 | 44800 | 44750 | 44850 | 44750 | 734 |
| 506 | 20241212 | 104900 | 10689493200 | 44750 | 44650 | 44800 | 44650 | 597 |
| 507 | 20241212 | 104800 | 10662803550 | 44700 | 44650 | 44700 | 44600 | 481 |
| 508 | 20241212 | 104700 | 10641322050 | 44600 | 44650 | 44750 | 44550 | 816 |
| 509 | 20241212 | 104600 | 10604827500 | 44700 | 44750 | 44750 | 44400 | 1209 |
| 510 | 20241212 | 104500 | 10550941400 | 44750 | 44750 | 44750 | 44550 | 635 |
| 511 | 20241212 | 104400 | 10522555900 | 44700 | 44850 | 44950 | 44700 | 2893 |
| 512 | 20241212 | 104300 | 10392763050 | 44850 | 44750 | 44850 | 44700 | 6554 |
| 513 | 20241212 | 104200 | 10099154600 | 44700 | 44550 | 44700 | 44500 | 2834 |
| 514 | 20241212 | 104100 | 9972683400 | 44550 | 44400 | 44550 | 44350 | 2572 |
| 515 | 20241212 | 104000 | 9858293400 | 44350 | 44400 | 44400 | 44350 | 364 |
| 516 | 20241212 | 103900 | 9842138050 | 44400 | 44300 | 44400 | 44250 | 1002 |
| 517 | 20241212 | 103800 | 9797705550 | 44300 | 44250 | 44300 | 44200 | 352 |
| 518 | 20241212 | 103700 | 9782122400 | 44250 | 44200 | 44250 | 44200 | 195 |
| 519 | 20241212 | 103600 | 9773495300 | 44200 | 44300 | 44300 | 44200 | 308 |
| 520 | 20241212 | 103500 | 9759864250 | 44250 | 44200 | 44250 | 44200 | 643 |
| 521 | 20241212 | 103400 | 9731413500 | 44250 | 44250 | 44250 | 44200 | 201 |
| 522 | 20241212 | 103300 | 9722525550 | 44200 | 44250 | 44300 | 44200 | 1190 |
| 523 | 20241212 | 103200 | 9669866000 | 44250 | 44250 | 44300 | 44250 | 568 |
| 524 | 20241212 | 103100 | 9644709450 | 44200 | 44200 | 44300 | 44200 | 676 |
| 525 | 20241212 | 103000 | 9614773850 | 44250 | 44250 | 44350 | 44200 | 855 |
| 526 | 20241212 | 102900 | 9576913100 | 44200 | 44150 | 44200 | 44050 | 349 |
| 527 | 20241212 | 102800 | 9561496850 | 44150 | 44050 | 44150 | 44050 | 411 |
| 528 | 20241212 | 102700 | 9543362200 | 44100 | 43950 | 44100 | 43900 | 704 |
| 529 | 20241212 | 102600 | 9512365700 | 43950 | 43950 | 44000 | 43950 | 156 |
| 530 | 20241212 | 102500 | 9505506600 | 43950 | 44000 | 44000 | 43950 | 145 |
| 531 | 20241212 | 102400 | 9499126850 | 44050 | 43950 | 44050 | 43750 | 2181 |
| 532 | 20241212 | 102300 | 9403219350 | 44000 | 43700 | 44000 | 43650 | 242 |
| 533 | 20241212 | 102200 | 9392614700 | 43700 | 43700 | 43700 | 43650 | 1200 |
| 534 | 20241212 | 102100 | 9340176500 | 43700 | 43850 | 43850 | 43650 | 3330 |
| 535 | 20241212 | 102000 | 9194633900 | 43850 | 43900 | 43950 | 43750 | 3294 |
| 536 | 20241212 | 101900 | 9050234600 | 43950 | 44150 | 44150 | 43900 | 1490 |
| 537 | 20241212 | 101800 | 8984637400 | 44150 | 44100 | 44200 | 44100 | 761 |
| 538 | 20241212 | 101700 | 8951036650 | 44100 | 44200 | 44250 | 44100 | 492 |
| 539 | 20241212 | 101600 | 8929307750 | 44200 | 44200 | 44250 | 44150 | 1555 |
| 540 | 20241212 | 101500 | 8860592050 | 44200 | 44250 | 44250 | 44200 | 469 |
| 541 | 20241212 | 101400 | 8839842700 | 44250 | 44250 | 44300 | 44200 | 2257 |
| 542 | 20241212 | 101300 | 8739962650 | 44200 | 44100 | 44200 | 44100 | 743 |
| 543 | 20241212 | 101200 | 8707128750 | 44200 | 44200 | 44200 | 44000 | 482 |
| 544 | 20241212 | 101100 | 8685835150 | 44150 | 44050 | 44150 | 43900 | 2352 |
| 545 | 20241212 | 101000 | 8582160950 | 44050 | 44150 | 44150 | 43850 | 2889 |
| 546 | 20241212 | 100900 | 8454965650 | 44150 | 44200 | 44200 | 44150 | 463 |
| 547 | 20241212 | 100800 | 8434511950 | 44200 | 44100 | 44200 | 44100 | 2527 |
| 548 | 20241212 | 100700 | 8322913500 | 44100 | 44000 | 44100 | 43950 | 509 |
| 549 | 20241212 | 100600 | 8300503000 | 43950 | 43950 | 43950 | 43900 | 416 |
| 550 | 20241212 | 100500 | 8282226750 | 43900 | 43800 | 43900 | 43800 | 409 |
| 551 | 20241212 | 100400 | 8264290800 | 43800 | 43900 | 43900 | 43800 | 396 |
| 552 | 20241212 | 100300 | 8246945700 | 43800 | 43850 | 43900 | 43800 | 887 |
| 553 | 20241212 | 100200 | 8208045200 | 43800 | 43850 | 43900 | 43750 | 513 |
| 554 | 20241212 | 100100 | 8185572300 | 43900 | 43850 | 43900 | 43850 | 300 |
| 555 | 20241212 | 100000 | 8172403350 | 43850 | 43750 | 43850 | 43750 | 987 |
| 556 | 20241212 | 095900 | 8129175200 | 43750 | 43750 | 43750 | 43700 | 1044 |
| 557 | 20241212 | 095800 | 8083531250 | 43800 | 43750 | 43800 | 43750 | 247 |
| 558 | 20241212 | 095700 | 8072723800 | 43750 | 43750 | 43800 | 43750 | 1174 |
| 559 | 20241212 | 095600 | 8021358350 | 43750 | 43800 | 43850 | 43700 | 846 |
| 560 | 20241212 | 095500 | 7984316200 | 43800 | 43800 | 43850 | 43650 | 441 |
| 561 | 20241212 | 095400 | 7965032000 | 43600 | 43550 | 43800 | 43550 | 2153 |
| 562 | 20241212 | 095300 | 7871081000 | 43550 | 43500 | 43600 | 43400 | 3081 |
| 563 | 20241212 | 095200 | 7737005250 | 43500 | 43600 | 43600 | 43500 | 4279 |
| 564 | 20241212 | 095100 | 7550624900 | 43600 | 43650 | 43700 | 43600 | 854 |
| 565 | 20241212 | 095000 | 7513355850 | 43650 | 43750 | 43750 | 43650 | 1213 |
| 566 | 20241212 | 094900 | 7460347950 | 43750 | 43900 | 43900 | 43750 | 2107 |
| 567 | 20241212 | 094800 | 7368094150 | 43800 | 43800 | 43850 | 43750 | 2977 |
| 568 | 20241212 | 094700 | 7237701650 | 43800 | 43700 | 43900 | 43700 | 4301 |
| 569 | 20241212 | 094600 | 7049540100 | 43700 | 44100 | 44100 | 43650 | 10649 |
| 570 | 20241212 | 094500 | 6582875750 | 44000 | 44100 | 44200 | 44000 | 1654 |
| 571 | 20241212 | 094400 | 6509998850 | 44250 | 44250 | 44250 | 44150 | 1543 |
| 572 | 20241212 | 094300 | 6441869500 | 44200 | 44300 | 44300 | 44200 | 1348 |
| 573 | 20241212 | 094200 | 6382246950 | 44300 | 44300 | 44350 | 44300 | 1665 |
| 574 | 20241212 | 094100 | 6308436400 | 44300 | 44350 | 44350 | 44250 | 1098 |
| 575 | 20241212 | 094000 | 6259794550 | 44350 | 44400 | 44400 | 44300 | 351 |
| 576 | 20241212 | 093900 | 6244223950 | 44400 | 44300 | 44400 | 44300 | 287 |
| 577 | 20241212 | 093800 | 6231493400 | 44300 | 44200 | 44350 | 44200 | 1424 |
| 578 | 20241212 | 093700 | 6168423900 | 44200 | 44200 | 44250 | 44200 | 215 |
| 579 | 20241212 | 093600 | 6158920150 | 44200 | 44250 | 44250 | 44200 | 403 |
| 580 | 20241212 | 093500 | 6141107000 | 44250 | 44150 | 44250 | 44100 | 1175 |
| 581 | 20241212 | 093400 | 6089163000 | 44100 | 44150 | 44150 | 44050 | 1794 |
| 582 | 20241212 | 093300 | 6010055550 | 44100 | 44200 | 44250 | 44100 | 6057 |
| 583 | 20241212 | 093200 | 5742423950 | 44250 | 44250 | 44250 | 44200 | 267 |
| 584 | 20241212 | 093100 | 5730613800 | 44200 | 44300 | 44300 | 44200 | 3521 |
| 585 | 20241212 | 093000 | 5574842400 | 44250 | 44300 | 44300 | 44250 | 1137 |
| 586 | 20241212 | 092900 | 5524519150 | 44250 | 44250 | 44300 | 44250 | 334 |
| 587 | 20241212 | 092800 | 5509724200 | 44300 | 44300 | 44350 | 44250 | 1501 |
| 588 | 20241212 | 092700 | 5443237250 | 44350 | 44300 | 44350 | 44300 | 694 |
| 589 | 20241212 | 092600 | 5412479850 | 44300 | 44300 | 44350 | 44300 | 613 |
| 590 | 20241212 | 092500 | 5385310950 | 44300 | 44300 | 44350 | 44250 | 1044 |
| 591 | 20241212 | 092400 | 5339070250 | 44250 | 44300 | 44300 | 44250 | 448 |
| 592 | 20241212 | 092300 | 5319227350 | 44350 | 44250 | 44400 | 44250 | 1713 |
| 593 | 20241212 | 092200 | 5243339450 | 44250 | 44300 | 44300 | 44250 | 3590 |
| 594 | 20241212 | 092100 | 5084402200 | 44300 | 44350 | 44350 | 44300 | 3704 |
| 595 | 20241212 | 092000 | 4920226750 | 44400 | 44350 | 44400 | 44300 | 1201 |
| 596 | 20241212 | 091900 | 4866958600 | 44400 | 44300 | 44400 | 44250 | 614 |
| 597 | 20241212 | 091800 | 4839742050 | 44300 | 44300 | 44500 | 44250 | 1566 |
| 598 | 20241212 | 091700 | 4770359150 | 44350 | 44250 | 44400 | 44150 | 3368 |
| 599 | 20241212 | 091600 | 4621408250 | 44200 | 44200 | 44250 | 44200 | 927 |
| 600 | 20241212 | 091500 | 4580415200 | 44300 | 44500 | 44500 | 44150 | 8258 |
| 601 | 20241212 | 091400 | 4214467100 | 44450 | 44500 | 44600 | 44400 | 2806 |
| 602 | 20241212 | 091300 | 4089674900 | 44550 | 44400 | 44600 | 44400 | 2267 |
| 603 | 20241212 | 091200 | 3988822650 | 44400 | 44600 | 44650 | 44400 | 1556 |
| 604 | 20241212 | 091100 | 3919513850 | 44600 | 44400 | 44650 | 44400 | 1625 |
| 605 | 20241212 | 091000 | 3847214600 | 44450 | 44400 | 44550 | 44400 | 1289 |
| 606 | 20241212 | 090900 | 3789900300 | 44400 | 44650 | 44750 | 44300 | 7265 |
| 607 | 20241212 | 090800 | 3466705950 | 44650 | 44600 | 44750 | 44550 | 1408 |
| 608 | 20241212 | 090700 | 3403871300 | 44600 | 44800 | 44800 | 44550 | 3157 |
| 609 | 20241212 | 090600 | 3262866100 | 44750 | 44600 | 44850 | 44500 | 4050 |
| 610 | 20241212 | 090500 | 3082135050 | 44700 | 44650 | 45000 | 44600 | 6272 |
| 611 | 20241212 | 090400 | 2801787250 | 44650 | 44900 | 44900 | 44600 | 2975 |
| 612 | 20241212 | 090300 | 2668883350 | 44700 | 45200 | 45200 | 44700 | 15007 |
| 613 | 20241212 | 090200 | 1994871600 | 45150 | 45750 | 45750 | 45150 | 8377 |
| 614 | 20241212 | 090100 | 1613963050 | 45750 | 45250 | 45750 | 45000 | 9530 |
| 615 | 20241212 | 090000 | 1181371000 | 45300 | 45000 | 45650 | 45000 | 26138 |