33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 190400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 3 | 20241211 | 190300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20241211 | 190200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20241211 | 190100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20241211 | 190000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20241211 | 185900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20241211 | 185800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20241211 | 185700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20241211 | 185600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20241211 | 185500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20241211 | 185400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20241211 | 185300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20241211 | 185200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20241211 | 185100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20241211 | 185000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20241211 | 184900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20241211 | 184800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20241211 | 184700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20241211 | 184600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20241211 | 184500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20241211 | 184400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20241211 | 184300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20241211 | 184200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20241211 | 184100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20241211 | 184000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20241211 | 183900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20241211 | 183800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20241211 | 183700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20241211 | 183600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20241211 | 183500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20241211 | 183400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 33 | 20241211 | 183300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20241211 | 183200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20241211 | 183100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20241211 | 183000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20241211 | 182900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20241211 | 182800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20241211 | 182700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20241211 | 182600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20241211 | 182500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20241211 | 182400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20241211 | 182300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20241211 | 182200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20241211 | 182100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20241211 | 182000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20241211 | 181900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20241211 | 181800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20241211 | 181700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20241211 | 181600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20241211 | 181500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20241211 | 181400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20241211 | 181300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20241211 | 181200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20241211 | 181100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20241211 | 181000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20241211 | 180900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20241211 | 180800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20241211 | 180700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20241211 | 180600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20241211 | 180500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20241211 | 180400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 63 | 20241211 | 180300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20241211 | 180200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20241211 | 180100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20241211 | 180000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20241211 | 175900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20241211 | 175800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20241211 | 175700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20241211 | 175600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20241211 | 175500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20241211 | 175400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20241211 | 175300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20241211 | 175200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20241211 | 175100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20241211 | 175000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20241211 | 174900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20241211 | 174800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20241211 | 174700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20241211 | 174600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20241211 | 174500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20241211 | 174400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20241211 | 174300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20241211 | 174200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20241211 | 174100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20241211 | 174000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20241211 | 173900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20241211 | 173800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20241211 | 173700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20241211 | 173600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20241211 | 173500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20241211 | 173400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 93 | 20241211 | 173300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20241211 | 173200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20241211 | 173100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20241211 | 173000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20241211 | 172900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20241211 | 172800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20241211 | 172700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20241211 | 172600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20241211 | 172500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20241211 | 172400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20241211 | 172300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20241211 | 172200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20241211 | 172100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20241211 | 172000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20241211 | 171900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20241211 | 171800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20241211 | 171700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20241211 | 171600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20241211 | 171500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20241211 | 171400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20241211 | 171300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20241211 | 171200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20241211 | 171100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20241211 | 171000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20241211 | 170900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20241211 | 170800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20241211 | 170700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20241211 | 170600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20241211 | 170500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20241211 | 170400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 123 | 20241211 | 170300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20241211 | 170200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20241211 | 170100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20241211 | 170000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20241211 | 165900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20241211 | 165800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20241211 | 165700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20241211 | 165600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20241211 | 165500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20241211 | 165400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20241211 | 165300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20241211 | 165200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20241211 | 165100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20241211 | 165000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20241211 | 164900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20241211 | 164800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20241211 | 164700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20241211 | 164600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20241211 | 164500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20241211 | 164400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20241211 | 164300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20241211 | 164200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20241211 | 164100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20241211 | 164000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20241211 | 163900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20241211 | 163800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20241211 | 163700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20241211 | 163600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20241211 | 163500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20241211 | 163400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 153 | 20241211 | 163300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20241211 | 163200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20241211 | 163100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20241211 | 163000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20241211 | 162900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20241211 | 162800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20241211 | 162700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20241211 | 162600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20241211 | 162500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20241211 | 162400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20241211 | 162300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20241211 | 162200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20241211 | 162100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20241211 | 162000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20241211 | 161900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20241211 | 161800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20241211 | 161700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20241211 | 161600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20241211 | 161500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20241211 | 161400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20241211 | 161300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20241211 | 161200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20241211 | 161100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20241211 | 161000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20241211 | 160900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20241211 | 160800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20241211 | 160700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20241211 | 160600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20241211 | 160500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20241211 | 160400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 183 | 20241211 | 160300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20241211 | 160200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20241211 | 160100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20241211 | 160000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20241211 | 155900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20241211 | 155800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20241211 | 155700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20241211 | 155600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20241211 | 155500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20241211 | 155400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20241211 | 155300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20241211 | 155200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20241211 | 155100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20241211 | 155000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20241211 | 154900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20241211 | 154800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20241211 | 154700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20241211 | 154600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20241211 | 154500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20241211 | 154400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20241211 | 154300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20241211 | 154200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20241211 | 154100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20241211 | 154000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20241211 | 153900 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20241211 | 153800 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20241211 | 153700 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20241211 | 153600 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20241211 | 153500 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20241211 | 153400 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 213 | 20241211 | 153300 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20241211 | 153200 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20241211 | 153100 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20241211 | 153000 | 41244918500 | 47200 | 47200 | 47200 | 47200 | 10292 |
| 217 | 20241211 | 152900 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20241211 | 152800 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20241211 | 152700 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20241211 | 152600 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20241211 | 152500 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20241211 | 152400 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20241211 | 152300 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20241211 | 152200 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20241211 | 152100 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20241211 | 152000 | 40759136100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20241211 | 151900 | 40759136100 | 47150 | 47150 | 47150 | 47100 | 1971 |
| 228 | 20241211 | 151800 | 40666238300 | 47150 | 47250 | 47300 | 47050 | 1726 |
| 229 | 20241211 | 151700 | 40584828200 | 47250 | 47200 | 47250 | 47100 | 2884 |
| 230 | 20241211 | 151600 | 40448761750 | 47150 | 47200 | 47250 | 47150 | 844 |
| 231 | 20241211 | 151500 | 40408923150 | 47200 | 47150 | 47200 | 47150 | 674 |
| 232 | 20241211 | 151400 | 40377121500 | 47150 | 47200 | 47200 | 47150 | 849 |
| 233 | 20241211 | 151300 | 40337051000 | 47200 | 47150 | 47200 | 47150 | 589 |
| 234 | 20241211 | 151200 | 40309269550 | 47150 | 47100 | 47200 | 47100 | 1015 |
| 235 | 20241211 | 151100 | 40261429950 | 47100 | 47150 | 47150 | 47100 | 319 |
| 236 | 20241211 | 151000 | 40246402350 | 47100 | 47100 | 47150 | 47050 | 583 |
| 237 | 20241211 | 150900 | 40218934850 | 47050 | 47150 | 47150 | 47050 | 911 |
| 238 | 20241211 | 150800 | 40176013600 | 47150 | 47100 | 47150 | 47100 | 578 |
| 239 | 20241211 | 150700 | 40148769250 | 47100 | 47050 | 47100 | 47000 | 981 |
| 240 | 20241211 | 150600 | 40102614800 | 47050 | 47000 | 47100 | 47000 | 457 |
| 241 | 20241211 | 150500 | 40081112000 | 47050 | 47000 | 47050 | 46950 | 1084 |
| 242 | 20241211 | 150400 | 40030167600 | 46950 | 46950 | 46950 | 46900 | 1156 |
| 243 | 20241211 | 150300 | 39975893450 | 46950 | 46900 | 46950 | 46900 | 269 |
| 244 | 20241211 | 150200 | 39963271750 | 46900 | 46950 | 46950 | 46900 | 429 |
| 245 | 20241211 | 150100 | 39943149800 | 46850 | 46850 | 46950 | 46850 | 824 |
| 246 | 20241211 | 150000 | 39904505150 | 46850 | 46900 | 46900 | 46850 | 596 |
| 247 | 20241211 | 145900 | 39876567100 | 46850 | 46850 | 46900 | 46850 | 162 |
| 248 | 20241211 | 145800 | 39868971900 | 46850 | 46900 | 46900 | 46850 | 167 |
| 249 | 20241211 | 145700 | 39861142400 | 46900 | 46900 | 46900 | 46850 | 666 |
| 250 | 20241211 | 145600 | 39829921700 | 46900 | 46900 | 46950 | 46850 | 844 |
| 251 | 20241211 | 145500 | 39790335550 | 46850 | 46800 | 46850 | 46800 | 610 |
| 252 | 20241211 | 145400 | 39761763500 | 46750 | 46700 | 46750 | 46650 | 631 |
| 253 | 20241211 | 145300 | 39732302200 | 46700 | 46600 | 46700 | 46600 | 459 |
| 254 | 20241211 | 145200 | 39710889000 | 46650 | 46650 | 46650 | 46600 | 1053 |
| 255 | 20241211 | 145100 | 39661802150 | 46600 | 46650 | 46650 | 46600 | 518 |
| 256 | 20241211 | 145000 | 39637639000 | 46700 | 46650 | 46700 | 46650 | 220 |
| 257 | 20241211 | 144900 | 39627369700 | 46700 | 46550 | 46700 | 46500 | 1748 |
| 258 | 20241211 | 144800 | 39545962150 | 46550 | 46500 | 46550 | 46500 | 2712 |
| 259 | 20241211 | 144700 | 39419822750 | 46500 | 46700 | 46750 | 46500 | 7089 |
| 260 | 20241211 | 144600 | 39089656150 | 46750 | 46800 | 46800 | 46700 | 1021 |
| 261 | 20241211 | 144500 | 39041911300 | 46800 | 46800 | 46850 | 46800 | 227 |
| 262 | 20241211 | 144400 | 39031287650 | 46850 | 46900 | 46900 | 46800 | 397 |
| 263 | 20241211 | 144300 | 39012686700 | 46900 | 46850 | 46900 | 46850 | 231 |
| 264 | 20241211 | 144200 | 39001853350 | 46850 | 46950 | 46950 | 46850 | 1061 |
| 265 | 20241211 | 144100 | 38952087600 | 46900 | 47000 | 47050 | 46900 | 945 |
| 266 | 20241211 | 144000 | 38907716600 | 47000 | 47000 | 47050 | 47000 | 730 |
| 267 | 20241211 | 143900 | 38873404600 | 47000 | 47000 | 47000 | 46950 | 927 |
| 268 | 20241211 | 143800 | 38829838450 | 47000 | 46900 | 47000 | 46900 | 1090 |
| 269 | 20241211 | 143700 | 38778664950 | 46950 | 46900 | 46950 | 46850 | 244 |
| 270 | 20241211 | 143600 | 38767221600 | 46900 | 46800 | 46900 | 46750 | 894 |
| 271 | 20241211 | 143500 | 38725349850 | 46800 | 46750 | 46800 | 46750 | 455 |
| 272 | 20241211 | 143400 | 38704069500 | 46750 | 46750 | 46800 | 46700 | 524 |
| 273 | 20241211 | 143300 | 38679573900 | 46750 | 46600 | 46750 | 46550 | 1006 |
| 274 | 20241211 | 143200 | 38632644850 | 46600 | 46750 | 46750 | 46500 | 7751 |
| 275 | 20241211 | 143100 | 38271305400 | 46750 | 46800 | 46800 | 46700 | 2188 |
| 276 | 20241211 | 143000 | 38169054900 | 46750 | 46950 | 46950 | 46750 | 5902 |
| 277 | 20241211 | 142900 | 37892617000 | 46950 | 46950 | 47000 | 46900 | 506 |
| 278 | 20241211 | 142800 | 37868864150 | 46950 | 46950 | 47000 | 46950 | 457 |
| 279 | 20241211 | 142700 | 37847405800 | 47000 | 46900 | 47000 | 46900 | 761 |
| 280 | 20241211 | 142600 | 37811692400 | 46900 | 46900 | 46950 | 46900 | 1156 |
| 281 | 20241211 | 142500 | 37757475950 | 46950 | 46950 | 46950 | 46900 | 694 |
| 282 | 20241211 | 142400 | 37724907900 | 46950 | 47000 | 47000 | 46900 | 918 |
| 283 | 20241211 | 142300 | 37681810400 | 47000 | 47000 | 47000 | 46950 | 234 |
| 284 | 20241211 | 142200 | 37670813750 | 46950 | 46950 | 47000 | 46950 | 157 |
| 285 | 20241211 | 142100 | 37663441550 | 46950 | 46950 | 47000 | 46950 | 289 |
| 286 | 20241211 | 142000 | 37649865400 | 47000 | 46950 | 47000 | 46900 | 1032 |
| 287 | 20241211 | 141900 | 37601441950 | 46950 | 47050 | 47050 | 46950 | 385 |
| 288 | 20241211 | 141800 | 37583348400 | 47050 | 46950 | 47050 | 46900 | 1678 |
| 289 | 20241211 | 141700 | 37504560350 | 46950 | 46950 | 46950 | 46900 | 1770 |
| 290 | 20241211 | 141600 | 37421459850 | 46950 | 46900 | 47000 | 46900 | 1035 |
| 291 | 20241211 | 141500 | 37372882700 | 46900 | 47000 | 47000 | 46900 | 3031 |
| 292 | 20241211 | 141400 | 37230641650 | 46950 | 47100 | 47100 | 46950 | 2715 |
| 293 | 20241211 | 141300 | 37102971500 | 47100 | 47100 | 47100 | 47100 | 563 |
| 294 | 20241211 | 141200 | 37076454200 | 47100 | 47100 | 47150 | 47100 | 178 |
| 295 | 20241211 | 141100 | 37068069400 | 47100 | 47100 | 47100 | 47100 | 242 |
| 296 | 20241211 | 141000 | 37056671200 | 47100 | 47150 | 47150 | 47050 | 1149 |
| 297 | 20241211 | 140900 | 37002553300 | 47150 | 47100 | 47200 | 47100 | 221 |
| 298 | 20241211 | 140800 | 36992133200 | 47100 | 47100 | 47150 | 47100 | 256 |
| 299 | 20241211 | 140700 | 36980066100 | 47100 | 47100 | 47150 | 47100 | 380 |
| 300 | 20241211 | 140600 | 36962164550 | 47100 | 47300 | 47300 | 47100 | 2377 |
| 301 | 20241211 | 140500 | 36849875000 | 47300 | 47350 | 47350 | 47300 | 504 |
| 302 | 20241211 | 140400 | 36826035600 | 47350 | 47350 | 47400 | 47300 | 2032 |
| 303 | 20241211 | 140300 | 36729823500 | 47350 | 47400 | 47400 | 47350 | 106 |
| 304 | 20241211 | 140200 | 36724801000 | 47350 | 47350 | 47400 | 47350 | 254 |
| 305 | 20241211 | 140100 | 36712768550 | 47350 | 47400 | 47400 | 47350 | 642 |
| 306 | 20241211 | 140000 | 36682361450 | 47400 | 47400 | 47400 | 47300 | 303 |
| 307 | 20241211 | 135900 | 36668010950 | 47400 | 47400 | 47400 | 47300 | 815 |
| 308 | 20241211 | 135800 | 36629424800 | 47350 | 47350 | 47400 | 47350 | 905 |
| 309 | 20241211 | 135700 | 36586570850 | 47350 | 47300 | 47350 | 47250 | 830 |
| 310 | 20241211 | 135600 | 36547308050 | 47300 | 47300 | 47350 | 47250 | 298 |
| 311 | 20241211 | 135500 | 36533224300 | 47300 | 47250 | 47350 | 47250 | 273 |
| 312 | 20241211 | 135400 | 36520314350 | 47300 | 47250 | 47300 | 47200 | 540 |
| 313 | 20241211 | 135300 | 36494808900 | 47300 | 47400 | 47400 | 47300 | 503 |
| 314 | 20241211 | 135200 | 36471004000 | 47400 | 47450 | 47450 | 47350 | 741 |
| 315 | 20241211 | 135100 | 36435872550 | 47450 | 47450 | 47500 | 47400 | 258 |
| 316 | 20241211 | 135000 | 36423630350 | 47450 | 47450 | 47500 | 47450 | 607 |
| 317 | 20241211 | 134900 | 36394823700 | 47500 | 47450 | 47500 | 47450 | 604 |
| 318 | 20241211 | 134800 | 36366160050 | 47500 | 47550 | 47550 | 47450 | 644 |
| 319 | 20241211 | 134700 | 36335544450 | 47600 | 47350 | 47600 | 47350 | 2291 |
| 320 | 20241211 | 134600 | 36226715950 | 47350 | 47350 | 47400 | 47300 | 1271 |
| 321 | 20241211 | 134500 | 36166536800 | 47350 | 47300 | 47350 | 47300 | 256 |
| 322 | 20241211 | 134400 | 36154421250 | 47300 | 47250 | 47300 | 47250 | 530 |
| 323 | 20241211 | 134300 | 36129366200 | 47250 | 47250 | 47300 | 47250 | 585 |
| 324 | 20241211 | 134200 | 36101723550 | 47250 | 47250 | 47250 | 47200 | 680 |
| 325 | 20241211 | 134100 | 36069602800 | 47200 | 47200 | 47250 | 47150 | 677 |
| 326 | 20241211 | 134000 | 36037668050 | 47200 | 47150 | 47200 | 47150 | 373 |
| 327 | 20241211 | 133900 | 36020071450 | 47200 | 47200 | 47250 | 47150 | 483 |
| 328 | 20241211 | 133800 | 35997272900 | 47250 | 47100 | 47250 | 47050 | 1085 |
| 329 | 20241211 | 133700 | 35946145900 | 47100 | 47100 | 47100 | 47050 | 390 |
| 330 | 20241211 | 133600 | 35927792300 | 47050 | 47150 | 47150 | 47050 | 528 |
| 331 | 20241211 | 133500 | 35902922450 | 47100 | 46900 | 47150 | 46900 | 987 |
| 332 | 20241211 | 133400 | 35856549750 | 46900 | 47000 | 47000 | 46850 | 2993 |
| 333 | 20241211 | 133300 | 35716204750 | 46900 | 47150 | 47150 | 46900 | 3918 |
| 334 | 20241211 | 133200 | 35532027500 | 47100 | 47200 | 47200 | 47100 | 637 |
| 335 | 20241211 | 133100 | 35501990800 | 47200 | 47250 | 47250 | 47150 | 1009 |
| 336 | 20241211 | 133000 | 35454324900 | 47250 | 47200 | 47350 | 47200 | 698 |
| 337 | 20241211 | 132900 | 35421336350 | 47250 | 47150 | 47250 | 47100 | 338 |
| 338 | 20241211 | 132800 | 35405393500 | 47150 | 46950 | 47150 | 46950 | 4778 |
| 339 | 20241211 | 132700 | 35180511200 | 47000 | 47200 | 47200 | 46950 | 8696 |
| 340 | 20241211 | 132600 | 34771388700 | 47200 | 47250 | 47250 | 47200 | 2831 |
| 341 | 20241211 | 132500 | 34637691700 | 47250 | 47300 | 47400 | 47250 | 786 |
| 342 | 20241211 | 132400 | 34600528100 | 47300 | 47300 | 47350 | 47300 | 514 |
| 343 | 20241211 | 132300 | 34576205750 | 47300 | 47300 | 47300 | 47250 | 885 |
| 344 | 20241211 | 132200 | 34534351400 | 47350 | 47300 | 47350 | 47250 | 540 |
| 345 | 20241211 | 132100 | 34508817550 | 47300 | 47300 | 47350 | 47250 | 996 |
| 346 | 20241211 | 132000 | 34461711550 | 47300 | 47350 | 47350 | 47250 | 3044 |
| 347 | 20241211 | 131900 | 34317764500 | 47350 | 47400 | 47400 | 47350 | 2236 |
| 348 | 20241211 | 131800 | 34211868850 | 47400 | 47350 | 47400 | 47350 | 375 |
| 349 | 20241211 | 131700 | 34194097150 | 47350 | 47400 | 47400 | 47350 | 623 |
| 350 | 20241211 | 131600 | 34164582150 | 47400 | 47400 | 47400 | 47400 | 734 |
| 351 | 20241211 | 131500 | 34129790550 | 47400 | 47350 | 47400 | 47350 | 496 |
| 352 | 20241211 | 131400 | 34106302100 | 47350 | 47400 | 47400 | 47300 | 2180 |
| 353 | 20241211 | 131300 | 34003094350 | 47400 | 47400 | 47400 | 47400 | 235 |
| 354 | 20241211 | 131200 | 33991955350 | 47400 | 47400 | 47400 | 47400 | 362 |
| 355 | 20241211 | 131100 | 33974796550 | 47400 | 47350 | 47400 | 47350 | 1555 |
| 356 | 20241211 | 131000 | 33901159100 | 47350 | 47450 | 47450 | 47350 | 2268 |
| 357 | 20241211 | 130900 | 33793657100 | 47450 | 47450 | 47450 | 47400 | 1417 |
| 358 | 20241211 | 130800 | 33726441400 | 47450 | 47550 | 47550 | 47450 | 1578 |
| 359 | 20241211 | 130700 | 33651465050 | 47550 | 47600 | 47600 | 47550 | 892 |
| 360 | 20241211 | 130600 | 33609026350 | 47600 | 47600 | 47650 | 47600 | 212 |
| 361 | 20241211 | 130500 | 33598934850 | 47600 | 47600 | 47600 | 47600 | 200 |
| 362 | 20241211 | 130400 | 33589414850 | 47650 | 47600 | 47650 | 47600 | 40 |
| 363 | 20241211 | 130300 | 33587510400 | 47650 | 47650 | 47650 | 47650 | 270 |
| 364 | 20241211 | 130200 | 33574644900 | 47650 | 47650 | 47700 | 47650 | 205 |
| 365 | 20241211 | 130100 | 33564868250 | 47650 | 47650 | 47650 | 47650 | 53 |
| 366 | 20241211 | 130000 | 33562342800 | 47700 | 47650 | 47700 | 47600 | 419 |
| 367 | 20241211 | 125900 | 33542377600 | 47600 | 47600 | 47600 | 47600 | 243 |
| 368 | 20241211 | 125800 | 33530810800 | 47600 | 47600 | 47600 | 47600 | 71 |
| 369 | 20241211 | 125700 | 33527431200 | 47550 | 47600 | 47650 | 47550 | 257 |
| 370 | 20241211 | 125600 | 33515197550 | 47600 | 47650 | 47650 | 47600 | 204 |
| 371 | 20241211 | 125500 | 33505481700 | 47600 | 47600 | 47600 | 47600 | 87 |
| 372 | 20241211 | 125400 | 33501340500 | 47600 | 47550 | 47600 | 47550 | 366 |
| 373 | 20241211 | 125300 | 33483920900 | 47550 | 47550 | 47600 | 47550 | 83 |
| 374 | 20241211 | 125200 | 33479973400 | 47550 | 47550 | 47550 | 47550 | 189 |
| 375 | 20241211 | 125100 | 33470986450 | 47600 | 47550 | 47600 | 47550 | 114 |
| 376 | 20241211 | 125000 | 33465565250 | 47550 | 47550 | 47600 | 47550 | 344 |
| 377 | 20241211 | 124900 | 33449207950 | 47550 | 47600 | 47600 | 47550 | 373 |
| 378 | 20241211 | 124800 | 33431455450 | 47600 | 47600 | 47600 | 47600 | 166 |
| 379 | 20241211 | 124700 | 33423553850 | 47650 | 47600 | 47650 | 47600 | 134 |
| 380 | 20241211 | 124600 | 33417170950 | 47600 | 47650 | 47650 | 47600 | 570 |
| 381 | 20241211 | 124500 | 33390036050 | 47600 | 47700 | 47700 | 47600 | 378 |
| 382 | 20241211 | 124400 | 33372008550 | 47700 | 47600 | 47700 | 47550 | 495 |
| 383 | 20241211 | 124300 | 33348416550 | 47600 | 47550 | 47600 | 47500 | 519 |
| 384 | 20241211 | 124200 | 33323732650 | 47550 | 47550 | 47600 | 47550 | 8 |
| 385 | 20241211 | 124100 | 33323352100 | 47550 | 47600 | 47600 | 47550 | 496 |
| 386 | 20241211 | 124000 | 33299766850 | 47600 | 47600 | 47650 | 47600 | 125 |
| 387 | 20241211 | 123900 | 33293816700 | 47600 | 47600 | 47650 | 47600 | 296 |
| 388 | 20241211 | 123800 | 33279721700 | 47600 | 47600 | 47650 | 47550 | 113 |
| 389 | 20241211 | 123700 | 33274342500 | 47600 | 47550 | 47600 | 47500 | 237 |
| 390 | 20241211 | 123600 | 33263064800 | 47500 | 47550 | 47550 | 47500 | 331 |
| 391 | 20241211 | 123500 | 33247328900 | 47550 | 47650 | 47650 | 47550 | 476 |
| 392 | 20241211 | 123400 | 33224671400 | 47650 | 47650 | 47700 | 47650 | 223 |
| 393 | 20241211 | 123300 | 33214044150 | 47700 | 47700 | 47700 | 47700 | 813 |
| 394 | 20241211 | 123200 | 33175264050 | 47650 | 47650 | 47700 | 47650 | 79 |
| 395 | 20241211 | 123100 | 33171495950 | 47650 | 47700 | 47750 | 47650 | 479 |
| 396 | 20241211 | 123000 | 33148646900 | 47700 | 47600 | 47700 | 47600 | 923 |
| 397 | 20241211 | 122900 | 33104652600 | 47600 | 47600 | 47600 | 47550 | 103 |
| 398 | 20241211 | 122800 | 33099749900 | 47600 | 47600 | 47600 | 47600 | 259 |
| 399 | 20241211 | 122700 | 33087421500 | 47600 | 47500 | 47600 | 47500 | 137 |
| 400 | 20241211 | 122600 | 33080904000 | 47500 | 47500 | 47550 | 47500 | 419 |
| 401 | 20241211 | 122500 | 33060987500 | 47550 | 47550 | 47550 | 47550 | 15 |
| 402 | 20241211 | 122400 | 33060274250 | 47550 | 47500 | 47550 | 47500 | 184 |
| 403 | 20241211 | 122300 | 33051528700 | 47500 | 47500 | 47550 | 47450 | 28 |
| 404 | 20241211 | 122200 | 33050198600 | 47500 | 47600 | 47600 | 47500 | 49 |
| 405 | 20241211 | 122100 | 33047868250 | 47600 | 47450 | 47650 | 47400 | 1291 |
| 406 | 20241211 | 122000 | 32986514850 | 47450 | 47400 | 47450 | 47400 | 403 |
| 407 | 20241211 | 121900 | 32967396250 | 47400 | 47450 | 47450 | 47400 | 141 |
| 408 | 20241211 | 121800 | 32960712050 | 47450 | 47500 | 47500 | 47400 | 402 |
| 409 | 20241211 | 121700 | 32941643400 | 47400 | 47500 | 47500 | 47400 | 489 |
| 410 | 20241211 | 121600 | 32918445900 | 47500 | 47500 | 47550 | 47500 | 251 |
| 411 | 20241211 | 121500 | 32906523350 | 47500 | 47450 | 47500 | 47450 | 436 |
| 412 | 20241211 | 121400 | 32885824650 | 47400 | 47400 | 47450 | 47400 | 291 |
| 413 | 20241211 | 121300 | 32872031100 | 47400 | 47400 | 47450 | 47400 | 951 |
| 414 | 20241211 | 121200 | 32826952950 | 47450 | 47450 | 47450 | 47400 | 36 |
| 415 | 20241211 | 121100 | 32825245000 | 47450 | 47500 | 47500 | 47400 | 150 |
| 416 | 20241211 | 121000 | 32818123600 | 47500 | 47400 | 47500 | 47400 | 203 |
| 417 | 20241211 | 120900 | 32808489550 | 47400 | 47400 | 47450 | 47400 | 172 |
| 418 | 20241211 | 120800 | 32800336450 | 47500 | 47450 | 47500 | 47400 | 415 |
| 419 | 20241211 | 120700 | 32780653150 | 47450 | 47450 | 47500 | 47450 | 506 |
| 420 | 20241211 | 120600 | 32756632100 | 47450 | 47500 | 47500 | 47450 | 1015 |
| 421 | 20241211 | 120500 | 32708421750 | 47550 | 47550 | 47550 | 47500 | 897 |
| 422 | 20241211 | 120400 | 32665795200 | 47600 | 47600 | 47600 | 47500 | 167 |
| 423 | 20241211 | 120300 | 32657850150 | 47550 | 47600 | 47600 | 47550 | 562 |
| 424 | 20241211 | 120200 | 32631125000 | 47600 | 47550 | 47650 | 47550 | 956 |
| 425 | 20241211 | 120100 | 32585628050 | 47550 | 47550 | 47600 | 47500 | 256 |
| 426 | 20241211 | 120000 | 32573454450 | 47550 | 47450 | 47550 | 47450 | 265 |
| 427 | 20241211 | 115900 | 32560868000 | 47450 | 47450 | 47500 | 47400 | 364 |
| 428 | 20241211 | 115800 | 32543597550 | 47450 | 47450 | 47450 | 47400 | 312 |
| 429 | 20241211 | 115700 | 32528801550 | 47450 | 47350 | 47450 | 47350 | 407 |
| 430 | 20241211 | 115600 | 32509521300 | 47350 | 47350 | 47400 | 47350 | 421 |
| 431 | 20241211 | 115500 | 32489585150 | 47350 | 47400 | 47400 | 47350 | 691 |
| 432 | 20241211 | 115400 | 32456860900 | 47400 | 47400 | 47400 | 47400 | 57 |
| 433 | 20241211 | 115300 | 32454159100 | 47350 | 47350 | 47350 | 47300 | 666 |
| 434 | 20241211 | 115200 | 32422629350 | 47350 | 47350 | 47350 | 47300 | 1000 |
| 435 | 20241211 | 115100 | 32375284600 | 47350 | 47350 | 47400 | 47300 | 623 |
| 436 | 20241211 | 115000 | 32345793400 | 47350 | 47400 | 47400 | 47350 | 1998 |
| 437 | 20241211 | 114900 | 32251167750 | 47400 | 47450 | 47450 | 47400 | 928 |
| 438 | 20241211 | 114800 | 32207163700 | 47400 | 47450 | 47450 | 47400 | 812 |
| 439 | 20241211 | 114700 | 32168657100 | 47400 | 47400 | 47450 | 47400 | 450 |
| 440 | 20241211 | 114600 | 32147321350 | 47400 | 47350 | 47400 | 47350 | 678 |
| 441 | 20241211 | 114500 | 32115201250 | 47350 | 47350 | 47400 | 47300 | 1401 |
| 442 | 20241211 | 114400 | 32048881150 | 47350 | 47400 | 47400 | 47350 | 1776 |
| 443 | 20241211 | 114300 | 31964783950 | 47400 | 47500 | 47500 | 47350 | 3847 |
| 444 | 20241211 | 114200 | 31782374500 | 47500 | 47500 | 47550 | 47500 | 3222 |
| 445 | 20241211 | 114100 | 31629328350 | 47550 | 47550 | 47550 | 47500 | 573 |
| 446 | 20241211 | 114000 | 31602085300 | 47550 | 47600 | 47600 | 47550 | 1265 |
| 447 | 20241211 | 113900 | 31541930450 | 47600 | 47600 | 47650 | 47600 | 542 |
| 448 | 20241211 | 113800 | 31516131200 | 47600 | 47600 | 47600 | 47550 | 910 |
| 449 | 20241211 | 113700 | 31472830950 | 47600 | 47600 | 47650 | 47550 | 572 |
| 450 | 20241211 | 113600 | 31445617900 | 47550 | 47650 | 47650 | 47550 | 1314 |
| 451 | 20241211 | 113500 | 31383050600 | 47650 | 47650 | 47700 | 47650 | 230 |
| 452 | 20241211 | 113400 | 31372090050 | 47700 | 47600 | 47700 | 47600 | 197 |
| 453 | 20241211 | 113300 | 31362702150 | 47600 | 47600 | 47600 | 47600 | 37 |
| 454 | 20241211 | 113200 | 31360940950 | 47600 | 47600 | 47650 | 47600 | 638 |
| 455 | 20241211 | 113100 | 31330571600 | 47600 | 47600 | 47650 | 47600 | 154 |
| 456 | 20241211 | 113000 | 31323240900 | 47600 | 47650 | 47700 | 47600 | 586 |
| 457 | 20241211 | 112900 | 31295328800 | 47650 | 47700 | 47750 | 47650 | 251 |
| 458 | 20241211 | 112800 | 31283366100 | 47700 | 47650 | 47700 | 47600 | 93 |
| 459 | 20241211 | 112700 | 31278931600 | 47650 | 47600 | 47650 | 47600 | 942 |
| 460 | 20241211 | 112600 | 31234070650 | 47600 | 47650 | 47650 | 47600 | 539 |
| 461 | 20241211 | 112500 | 31208391350 | 47650 | 47600 | 47700 | 47600 | 288 |
| 462 | 20241211 | 112400 | 31194667750 | 47600 | 47650 | 47650 | 47550 | 714 |
| 463 | 20241211 | 112300 | 31160681350 | 47650 | 47550 | 47650 | 47550 | 503 |
| 464 | 20241211 | 112200 | 31136725450 | 47650 | 47600 | 47650 | 47550 | 357 |
| 465 | 20241211 | 112100 | 31119734300 | 47600 | 47600 | 47700 | 47600 | 1712 |
| 466 | 20241211 | 112000 | 31038222400 | 47600 | 47650 | 47700 | 47600 | 1332 |
| 467 | 20241211 | 111900 | 30974767700 | 47650 | 47600 | 47650 | 47600 | 1435 |
| 468 | 20241211 | 111800 | 30906452200 | 47600 | 47700 | 47700 | 47600 | 4327 |
| 469 | 20241211 | 111700 | 30700221550 | 47700 | 47800 | 47800 | 47700 | 3094 |
| 470 | 20241211 | 111600 | 30552436750 | 47800 | 47800 | 47850 | 47800 | 561 |
| 471 | 20241211 | 111500 | 30525604250 | 47800 | 47850 | 47850 | 47800 | 1200 |
| 472 | 20241211 | 111400 | 30468185850 | 47850 | 47900 | 47900 | 47850 | 301 |
| 473 | 20241211 | 111300 | 30453778250 | 47850 | 47900 | 47900 | 47850 | 420 |
| 474 | 20241211 | 111200 | 30433664300 | 47900 | 47900 | 47900 | 47850 | 380 |
| 475 | 20241211 | 111100 | 30415474550 | 47900 | 47950 | 47950 | 47900 | 134 |
| 476 | 20241211 | 111000 | 30409054500 | 47900 | 47950 | 47950 | 47900 | 413 |
| 477 | 20241211 | 110900 | 30389270300 | 47900 | 47850 | 47900 | 47850 | 963 |
| 478 | 20241211 | 110800 | 30343165700 | 47900 | 47850 | 47900 | 47850 | 289 |
| 479 | 20241211 | 110700 | 30329335950 | 47850 | 47900 | 47900 | 47850 | 1347 |
| 480 | 20241211 | 110600 | 30264864450 | 47900 | 47900 | 47950 | 47900 | 267 |
| 481 | 20241211 | 110500 | 30252070200 | 47900 | 47900 | 47950 | 47850 | 1277 |
| 482 | 20241211 | 110400 | 30190903550 | 47900 | 47850 | 47900 | 47850 | 315 |
| 483 | 20241211 | 110300 | 30175830550 | 47850 | 47850 | 47900 | 47850 | 698 |
| 484 | 20241211 | 110200 | 30142430050 | 47850 | 47850 | 47900 | 47850 | 461 |
| 485 | 20241211 | 110100 | 30120370500 | 47850 | 47900 | 47900 | 47850 | 1637 |
| 486 | 20241211 | 110000 | 30042032400 | 47900 | 47900 | 47950 | 47900 | 594 |
| 487 | 20241211 | 105900 | 30013579300 | 47900 | 47900 | 47950 | 47900 | 592 |
| 488 | 20241211 | 105800 | 29985216000 | 47900 | 47950 | 47950 | 47900 | 203 |
| 489 | 20241211 | 105700 | 29975487000 | 47950 | 47900 | 47950 | 47900 | 294 |
| 490 | 20241211 | 105600 | 29961403800 | 47900 | 47950 | 48000 | 47900 | 1043 |
| 491 | 20241211 | 105500 | 29911379700 | 48000 | 47950 | 48000 | 47950 | 148 |
| 492 | 20241211 | 105400 | 29904279600 | 48000 | 48000 | 48050 | 47900 | 1365 |
| 493 | 20241211 | 105300 | 29838787350 | 48000 | 48000 | 48100 | 48000 | 611 |
| 494 | 20241211 | 105200 | 29809433600 | 48000 | 48150 | 48200 | 48000 | 2154 |
| 495 | 20241211 | 105100 | 29705802750 | 48200 | 48150 | 48200 | 48150 | 158 |
| 496 | 20241211 | 105000 | 29698188750 | 48200 | 48150 | 48250 | 48150 | 359 |
| 497 | 20241211 | 104900 | 29680895100 | 48150 | 48300 | 48300 | 48150 | 960 |
| 498 | 20241211 | 104800 | 29634612550 | 48250 | 48250 | 48300 | 48250 | 660 |
| 499 | 20241211 | 104700 | 29602761800 | 48300 | 48200 | 48300 | 48200 | 1091 |
| 500 | 20241211 | 104600 | 29550130550 | 48200 | 48200 | 48250 | 48150 | 891 |
| 501 | 20241211 | 104500 | 29507203000 | 48200 | 48200 | 48200 | 48150 | 536 |
| 502 | 20241211 | 104400 | 29481368400 | 48200 | 48150 | 48200 | 48150 | 402 |
| 503 | 20241211 | 104300 | 29461994850 | 48150 | 48200 | 48200 | 48100 | 146 |
| 504 | 20241211 | 104200 | 29454963600 | 48100 | 48350 | 48350 | 48050 | 3059 |
| 505 | 20241211 | 104100 | 29307501150 | 48400 | 48000 | 48400 | 47950 | 5350 |
| 506 | 20241211 | 104000 | 29050054350 | 48000 | 47900 | 48000 | 47900 | 468 |
| 507 | 20241211 | 103900 | 29027615950 | 47900 | 47900 | 47950 | 47850 | 373 |
| 508 | 20241211 | 103800 | 29009750450 | 47950 | 47950 | 47950 | 47850 | 322 |
| 509 | 20241211 | 103700 | 28994316800 | 47950 | 47900 | 47950 | 47900 | 258 |
| 510 | 20241211 | 103600 | 28981950050 | 47900 | 47900 | 47900 | 47850 | 588 |
| 511 | 20241211 | 103500 | 28953794000 | 47850 | 47900 | 47900 | 47850 | 217 |
| 512 | 20241211 | 103400 | 28943407000 | 47900 | 47900 | 47950 | 47900 | 98 |
| 513 | 20241211 | 103300 | 28938712150 | 47950 | 47750 | 47950 | 47750 | 682 |
| 514 | 20241211 | 103200 | 28906093300 | 47750 | 47800 | 47800 | 47700 | 852 |
| 515 | 20241211 | 103100 | 28865410950 | 47750 | 47850 | 47850 | 47750 | 380 |
| 516 | 20241211 | 103000 | 28847248950 | 47800 | 47700 | 47800 | 47700 | 993 |
| 517 | 20241211 | 102900 | 28799829100 | 47750 | 47700 | 47750 | 47700 | 784 |
| 518 | 20241211 | 102800 | 28762405700 | 47750 | 47800 | 47800 | 47700 | 1677 |
| 519 | 20241211 | 102700 | 28682347350 | 47800 | 47800 | 47900 | 47750 | 1397 |
| 520 | 20241211 | 102600 | 28615575650 | 47800 | 47900 | 47950 | 47800 | 2807 |
| 521 | 20241211 | 102500 | 28481312700 | 47900 | 48000 | 48050 | 47900 | 1424 |
| 522 | 20241211 | 102400 | 28412995100 | 48050 | 48050 | 48100 | 48000 | 844 |
| 523 | 20241211 | 102300 | 28372440650 | 48050 | 48100 | 48150 | 48050 | 504 |
| 524 | 20241211 | 102200 | 28348201600 | 48150 | 48150 | 48150 | 48100 | 317 |
| 525 | 20241211 | 102100 | 28332943100 | 48150 | 48150 | 48150 | 48100 | 689 |
| 526 | 20241211 | 102000 | 28299798800 | 48100 | 48250 | 48250 | 48100 | 2028 |
| 527 | 20241211 | 101900 | 28202064450 | 48250 | 48250 | 48300 | 48200 | 1428 |
| 528 | 20241211 | 101800 | 28133205700 | 48250 | 48150 | 48250 | 48100 | 1618 |
| 529 | 20241211 | 101700 | 28055254550 | 48150 | 48050 | 48200 | 48000 | 1696 |
| 530 | 20241211 | 101600 | 27973634800 | 48050 | 48000 | 48050 | 48000 | 698 |
| 531 | 20241211 | 101500 | 27940103050 | 48000 | 48000 | 48050 | 47950 | 298 |
| 532 | 20241211 | 101400 | 27925799800 | 48000 | 47950 | 48000 | 47900 | 790 |
| 533 | 20241211 | 101300 | 27887938400 | 47950 | 47900 | 47950 | 47850 | 937 |
| 534 | 20241211 | 101200 | 27843024900 | 47850 | 47850 | 47850 | 47750 | 2207 |
| 535 | 20241211 | 101100 | 27737543900 | 47800 | 47900 | 47900 | 47800 | 1884 |
| 536 | 20241211 | 101000 | 27647410350 | 47850 | 47950 | 47950 | 47850 | 1370 |
| 537 | 20241211 | 100900 | 27581786550 | 47950 | 47850 | 48000 | 47850 | 3277 |
| 538 | 20241211 | 100800 | 27424701450 | 47850 | 47700 | 47850 | 47650 | 3797 |
| 539 | 20241211 | 100700 | 27243510200 | 47750 | 47900 | 47900 | 47700 | 5679 |
| 540 | 20241211 | 100600 | 26972024750 | 47900 | 48100 | 48100 | 47850 | 5774 |
| 541 | 20241211 | 100500 | 26694994800 | 48100 | 48100 | 48100 | 48050 | 1917 |
| 542 | 20241211 | 100400 | 26602878050 | 48050 | 48100 | 48100 | 48050 | 1205 |
| 543 | 20241211 | 100300 | 26544956200 | 48100 | 48000 | 48100 | 48000 | 2358 |
| 544 | 20241211 | 100200 | 26431692300 | 48050 | 48100 | 48150 | 48000 | 5797 |
| 545 | 20241211 | 100100 | 26153169150 | 48100 | 48250 | 48300 | 48100 | 3558 |
| 546 | 20241211 | 100000 | 25981786550 | 48250 | 48250 | 48300 | 48200 | 1786 |
| 547 | 20241211 | 095900 | 25895633950 | 48250 | 48300 | 48300 | 48250 | 2118 |
| 548 | 20241211 | 095800 | 25793394350 | 48300 | 48400 | 48400 | 48300 | 1434 |
| 549 | 20241211 | 095700 | 25724101600 | 48450 | 48550 | 48550 | 48400 | 2643 |
| 550 | 20241211 | 095600 | 25596076350 | 48550 | 48350 | 48550 | 48350 | 1908 |
| 551 | 20241211 | 095500 | 25503641700 | 48400 | 48250 | 48400 | 48250 | 1330 |
| 552 | 20241211 | 095400 | 25439375050 | 48250 | 48300 | 48300 | 48250 | 1773 |
| 553 | 20241211 | 095300 | 25353745350 | 48300 | 48350 | 48400 | 48300 | 1958 |
| 554 | 20241211 | 095200 | 25259137600 | 48350 | 48350 | 48400 | 48300 | 1160 |
| 555 | 20241211 | 095100 | 25203053050 | 48300 | 48350 | 48350 | 48300 | 1669 |
| 556 | 20241211 | 095000 | 25122386200 | 48350 | 48350 | 48450 | 48350 | 1732 |
| 557 | 20241211 | 094900 | 25038615900 | 48350 | 48450 | 48450 | 48350 | 2872 |
| 558 | 20241211 | 094800 | 24899643100 | 48450 | 48450 | 48500 | 48450 | 871 |
| 559 | 20241211 | 094700 | 24857438750 | 48450 | 48550 | 48600 | 48400 | 1790 |
| 560 | 20241211 | 094600 | 24770599950 | 48600 | 48250 | 48600 | 48250 | 1803 |
| 561 | 20241211 | 094500 | 24683432750 | 48250 | 48300 | 48350 | 48200 | 6493 |
| 562 | 20241211 | 094400 | 24370171400 | 48300 | 48450 | 48500 | 48300 | 4509 |
| 563 | 20241211 | 094300 | 24151982150 | 48450 | 48650 | 48700 | 48450 | 3269 |
| 564 | 20241211 | 094200 | 23993212700 | 48700 | 48600 | 48700 | 48600 | 1294 |
| 565 | 20241211 | 094100 | 23930240450 | 48650 | 48650 | 48750 | 48600 | 2697 |
| 566 | 20241211 | 094000 | 23799098300 | 48650 | 48800 | 48900 | 48600 | 4912 |
| 567 | 20241211 | 093900 | 23559496150 | 48750 | 48500 | 48850 | 48450 | 2148 |
| 568 | 20241211 | 093800 | 23454832150 | 48500 | 48350 | 48550 | 48350 | 2788 |
| 569 | 20241211 | 093700 | 23319749150 | 48350 | 48550 | 48550 | 48300 | 6765 |
| 570 | 20241211 | 093600 | 22992027600 | 48550 | 48750 | 48900 | 48550 | 7815 |
| 571 | 20241211 | 093500 | 22611194650 | 48800 | 48500 | 48800 | 48350 | 6522 |
| 572 | 20241211 | 093400 | 22294408650 | 48500 | 48700 | 48700 | 48350 | 11607 |
| 573 | 20241211 | 093300 | 21731465400 | 48650 | 48800 | 48800 | 48600 | 12023 |
| 574 | 20241211 | 093200 | 21146274600 | 48800 | 49100 | 49100 | 48750 | 10554 |
| 575 | 20241211 | 093100 | 20629790350 | 49100 | 49150 | 49250 | 49000 | 4954 |
| 576 | 20241211 | 093000 | 20386384500 | 49050 | 49250 | 49300 | 49000 | 12622 |
| 577 | 20241211 | 092900 | 19766118350 | 49250 | 49400 | 49500 | 49250 | 12309 |
| 578 | 20241211 | 092800 | 19158759900 | 49450 | 49350 | 49550 | 49250 | 20451 |
| 579 | 20241211 | 092700 | 18148067850 | 49400 | 49150 | 49400 | 49150 | 9348 |
| 580 | 20241211 | 092600 | 17687381000 | 49200 | 49350 | 49350 | 49150 | 13058 |
| 581 | 20241211 | 092500 | 17044455650 | 49350 | 49300 | 49450 | 49100 | 24130 |
| 582 | 20241211 | 092400 | 15854815850 | 49300 | 49250 | 49450 | 49000 | 36502 |
| 583 | 20241211 | 092300 | 14057874350 | 49200 | 48250 | 49350 | 48250 | 52071 |
| 584 | 20241211 | 092200 | 11512293550 | 48250 | 48050 | 48250 | 48050 | 6053 |
| 585 | 20241211 | 092100 | 11220664350 | 48100 | 48100 | 48150 | 47950 | 7314 |
| 586 | 20241211 | 092000 | 10869351600 | 48100 | 47900 | 48150 | 47850 | 9214 |
| 587 | 20241211 | 091900 | 10426879650 | 47900 | 47850 | 47900 | 47800 | 2894 |
| 588 | 20241211 | 091800 | 10288387250 | 47850 | 47650 | 47850 | 47650 | 4135 |
| 589 | 20241211 | 091700 | 10090830800 | 47650 | 47500 | 47650 | 47500 | 1340 |
| 590 | 20241211 | 091600 | 10027116300 | 47500 | 47500 | 47600 | 47500 | 3208 |
| 591 | 20241211 | 091500 | 9874696250 | 47500 | 47650 | 47700 | 47500 | 4296 |
| 592 | 20241211 | 091400 | 9670259200 | 47550 | 47700 | 47700 | 47500 | 3333 |
| 593 | 20241211 | 091300 | 9511587950 | 47700 | 47550 | 47700 | 47450 | 3622 |
| 594 | 20241211 | 091200 | 9339046350 | 47450 | 47400 | 47600 | 47400 | 5593 |
| 595 | 20241211 | 091100 | 9073502300 | 47400 | 47600 | 47650 | 47400 | 6300 |
| 596 | 20241211 | 091000 | 8774297450 | 47600 | 47700 | 47700 | 47550 | 4035 |
| 597 | 20241211 | 090900 | 8582166750 | 47700 | 47400 | 47700 | 47300 | 7029 |
| 598 | 20241211 | 090800 | 8248359200 | 47300 | 47600 | 47600 | 47250 | 13642 |
| 599 | 20241211 | 090700 | 7601813800 | 47500 | 47750 | 47750 | 47500 | 9767 |
| 600 | 20241211 | 090600 | 7136762800 | 47750 | 47700 | 47750 | 47550 | 11526 |
| 601 | 20241211 | 090500 | 6587494600 | 47700 | 47950 | 48000 | 47650 | 10170 |
| 602 | 20241211 | 090400 | 6100982700 | 47950 | 48000 | 48100 | 47800 | 7812 |
| 603 | 20241211 | 090300 | 5726903200 | 48050 | 47950 | 48100 | 47800 | 12771 |
| 604 | 20241211 | 090200 | 5114232200 | 48000 | 48050 | 48050 | 47750 | 17651 |
| 605 | 20241211 | 090100 | 4268520200 | 48000 | 48050 | 48200 | 47850 | 30765 |
| 606 | 20241211 | 090000 | 2790406550 | 48050 | 48300 | 48350 | 48000 | 57840 |