33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 3 | 20241205 | 191300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20241205 | 191200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20241205 | 191100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20241205 | 191000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20241205 | 190900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20241205 | 190800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20241205 | 190700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20241205 | 190600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20241205 | 190500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20241205 | 190400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20241205 | 190300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20241205 | 190200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20241205 | 190100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20241205 | 190000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20241205 | 185900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20241205 | 185800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20241205 | 185700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20241205 | 185600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20241205 | 185500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20241205 | 185400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20241205 | 185300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20241205 | 185200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20241205 | 185100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20241205 | 185000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20241205 | 184900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20241205 | 184800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20241205 | 184700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20241205 | 184600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20241205 | 184500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20241205 | 184400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 33 | 20241205 | 184300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20241205 | 184200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20241205 | 184100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20241205 | 184000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20241205 | 183900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20241205 | 183800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20241205 | 183700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20241205 | 183600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20241205 | 183500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20241205 | 183400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20241205 | 183300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20241205 | 183200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20241205 | 183100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20241205 | 183000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20241205 | 182900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20241205 | 182800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20241205 | 182700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20241205 | 182600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20241205 | 182500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20241205 | 182400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20241205 | 182300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20241205 | 182200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20241205 | 182100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20241205 | 182000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20241205 | 181900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20241205 | 181800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20241205 | 181700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20241205 | 181600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20241205 | 181500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20241205 | 181400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 63 | 20241205 | 181300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20241205 | 181200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20241205 | 181100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20241205 | 181000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20241205 | 180900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20241205 | 180800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20241205 | 180700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20241205 | 180600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20241205 | 180500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20241205 | 180400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20241205 | 180300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20241205 | 180200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20241205 | 180100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20241205 | 180000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20241205 | 175900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20241205 | 175800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20241205 | 175700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20241205 | 175600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20241205 | 175500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20241205 | 175400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20241205 | 175300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20241205 | 175200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20241205 | 175100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20241205 | 175000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20241205 | 174900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20241205 | 174800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20241205 | 174700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20241205 | 174600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20241205 | 174500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20241205 | 174400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 93 | 20241205 | 174300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20241205 | 174200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20241205 | 174100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20241205 | 174000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20241205 | 173900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20241205 | 173800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20241205 | 173700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20241205 | 173600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20241205 | 173500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20241205 | 173400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20241205 | 173300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20241205 | 173200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20241205 | 173100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20241205 | 173000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20241205 | 172900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20241205 | 172800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20241205 | 172700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20241205 | 172600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20241205 | 172500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20241205 | 172400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20241205 | 172300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20241205 | 172200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20241205 | 172100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20241205 | 172000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20241205 | 171900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20241205 | 171800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20241205 | 171700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20241205 | 171600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20241205 | 171500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20241205 | 171400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 123 | 20241205 | 171300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20241205 | 171200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20241205 | 171100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20241205 | 171000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20241205 | 170900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20241205 | 170800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20241205 | 170700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20241205 | 170600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20241205 | 170500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20241205 | 170400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20241205 | 170300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20241205 | 170200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20241205 | 170100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20241205 | 170000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20241205 | 165900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20241205 | 165800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20241205 | 165700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20241205 | 165600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20241205 | 165500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20241205 | 165400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20241205 | 165300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20241205 | 165200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20241205 | 165100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20241205 | 165000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20241205 | 164900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20241205 | 164800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20241205 | 164700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20241205 | 164600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20241205 | 164500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20241205 | 164400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 153 | 20241205 | 164300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20241205 | 164200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20241205 | 164100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20241205 | 164000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20241205 | 163900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20241205 | 163800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20241205 | 163700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20241205 | 163600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20241205 | 163500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20241205 | 163400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20241205 | 163300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20241205 | 163200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20241205 | 163100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20241205 | 163000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20241205 | 162900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20241205 | 162800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20241205 | 162700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20241205 | 162600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20241205 | 162500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20241205 | 162400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20241205 | 162300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20241205 | 162200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20241205 | 162100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20241205 | 162000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20241205 | 161900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20241205 | 161800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20241205 | 161700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20241205 | 161600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20241205 | 161500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20241205 | 161400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 183 | 20241205 | 161300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20241205 | 161200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20241205 | 161100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20241205 | 161000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20241205 | 160900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20241205 | 160800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20241205 | 160700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20241205 | 160600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20241205 | 160500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20241205 | 160400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20241205 | 160300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20241205 | 160200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20241205 | 160100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20241205 | 160000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20241205 | 155900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20241205 | 155800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20241205 | 155700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20241205 | 155600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20241205 | 155500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20241205 | 155400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20241205 | 155300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20241205 | 155200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20241205 | 155100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20241205 | 155000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20241205 | 154900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20241205 | 154800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20241205 | 154700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20241205 | 154600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20241205 | 154500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20241205 | 154400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 213 | 20241205 | 154300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20241205 | 154200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20241205 | 154100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20241205 | 154000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20241205 | 153900 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20241205 | 153800 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20241205 | 153700 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20241205 | 153600 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20241205 | 153500 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20241205 | 153400 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20241205 | 153300 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20241205 | 153200 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20241205 | 153100 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20241205 | 153000 | 27688304900 | 47700 | 47700 | 47700 | 47700 | 23163 |
| 227 | 20241205 | 152900 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20241205 | 152800 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20241205 | 152700 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20241205 | 152600 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20241205 | 152500 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20241205 | 152400 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20241205 | 152300 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20241205 | 152200 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20241205 | 152100 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20241205 | 152000 | 26583429800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20241205 | 151900 | 26583429800 | 47700 | 47550 | 47700 | 47550 | 3171 |
| 238 | 20241205 | 151800 | 26432332100 | 47600 | 47600 | 47600 | 47550 | 394 |
| 239 | 20241205 | 151700 | 26413581000 | 47550 | 47450 | 47600 | 47400 | 1398 |
| 240 | 20241205 | 151600 | 26347181200 | 47450 | 47500 | 47550 | 47450 | 1281 |
| 241 | 20241205 | 151500 | 26286335000 | 47550 | 47450 | 47550 | 47450 | 1265 |
| 242 | 20241205 | 151400 | 26226287550 | 47500 | 47550 | 47550 | 47450 | 932 |
| 243 | 20241205 | 151300 | 26182027650 | 47550 | 47450 | 47550 | 47400 | 1624 |
| 244 | 20241205 | 151200 | 26104990450 | 47400 | 47450 | 47500 | 47400 | 801 |
| 245 | 20241205 | 151100 | 26067014000 | 47450 | 47400 | 47500 | 47400 | 819 |
| 246 | 20241205 | 151000 | 26028158600 | 47400 | 47450 | 47500 | 47400 | 695 |
| 247 | 20241205 | 150900 | 25995193050 | 47450 | 47450 | 47500 | 47400 | 802 |
| 248 | 20241205 | 150800 | 25957147550 | 47400 | 47450 | 47550 | 47400 | 2788 |
| 249 | 20241205 | 150700 | 25824847600 | 47500 | 47400 | 47500 | 47400 | 4094 |
| 250 | 20241205 | 150600 | 25630746250 | 47450 | 47350 | 47450 | 47350 | 837 |
| 251 | 20241205 | 150500 | 25591068200 | 47400 | 47400 | 47450 | 47300 | 1998 |
| 252 | 20241205 | 150400 | 25496405950 | 47400 | 47400 | 47450 | 47400 | 965 |
| 253 | 20241205 | 150300 | 25450660000 | 47400 | 47400 | 47450 | 47400 | 1264 |
| 254 | 20241205 | 150200 | 25390726950 | 47450 | 47500 | 47500 | 47400 | 1590 |
| 255 | 20241205 | 150100 | 25315332350 | 47500 | 47350 | 47500 | 47350 | 3282 |
| 256 | 20241205 | 150000 | 25159679750 | 47400 | 47350 | 47400 | 47350 | 806 |
| 257 | 20241205 | 145900 | 25121501300 | 47400 | 47350 | 47400 | 47300 | 1530 |
| 258 | 20241205 | 145800 | 25049023400 | 47400 | 47350 | 47400 | 47350 | 558 |
| 259 | 20241205 | 145700 | 25022592700 | 47400 | 47350 | 47400 | 47350 | 975 |
| 260 | 20241205 | 145600 | 24976406950 | 47400 | 47400 | 47400 | 47350 | 1411 |
| 261 | 20241205 | 145500 | 24909538500 | 47400 | 47350 | 47400 | 47350 | 620 |
| 262 | 20241205 | 145400 | 24880176650 | 47400 | 47350 | 47400 | 47350 | 361 |
| 263 | 20241205 | 145300 | 24863079900 | 47400 | 47350 | 47400 | 47300 | 1316 |
| 264 | 20241205 | 145200 | 24800778150 | 47400 | 47350 | 47400 | 47350 | 941 |
| 265 | 20241205 | 145100 | 24756219300 | 47350 | 47400 | 47400 | 47350 | 397 |
| 266 | 20241205 | 145000 | 24737417250 | 47350 | 47300 | 47400 | 47300 | 911 |
| 267 | 20241205 | 144900 | 24694292350 | 47300 | 47350 | 47400 | 47300 | 435 |
| 268 | 20241205 | 144800 | 24673694150 | 47350 | 47350 | 47400 | 47300 | 2311 |
| 269 | 20241205 | 144700 | 24564221450 | 47300 | 47450 | 47450 | 47300 | 2803 |
| 270 | 20241205 | 144600 | 24431339500 | 47450 | 47550 | 47550 | 47350 | 4192 |
| 271 | 20241205 | 144500 | 24232365950 | 47600 | 47450 | 47600 | 47450 | 4226 |
| 272 | 20241205 | 144400 | 24031426050 | 47500 | 47500 | 47500 | 47450 | 1215 |
| 273 | 20241205 | 144300 | 23973724100 | 47500 | 47450 | 47500 | 47450 | 1057 |
| 274 | 20241205 | 144200 | 23923566800 | 47450 | 47450 | 47500 | 47450 | 340 |
| 275 | 20241205 | 144100 | 23907431400 | 47500 | 47350 | 47500 | 47350 | 4565 |
| 276 | 20241205 | 144000 | 23690902000 | 47350 | 47400 | 47400 | 47350 | 572 |
| 277 | 20241205 | 143900 | 23663806050 | 47400 | 47400 | 47400 | 47350 | 602 |
| 278 | 20241205 | 143800 | 23635290600 | 47400 | 47300 | 47400 | 47250 | 1127 |
| 279 | 20241205 | 143700 | 23581970000 | 47300 | 47350 | 47350 | 47250 | 1340 |
| 280 | 20241205 | 143600 | 23518607450 | 47350 | 47200 | 47350 | 47150 | 3696 |
| 281 | 20241205 | 143500 | 23344012850 | 47250 | 47250 | 47250 | 47200 | 585 |
| 282 | 20241205 | 143400 | 23316395800 | 47250 | 47250 | 47250 | 47200 | 536 |
| 283 | 20241205 | 143300 | 23291085950 | 47250 | 47200 | 47250 | 47200 | 803 |
| 284 | 20241205 | 143200 | 23253173000 | 47250 | 47250 | 47250 | 47200 | 274 |
| 285 | 20241205 | 143100 | 23240237800 | 47200 | 47200 | 47250 | 47200 | 474 |
| 286 | 20241205 | 143000 | 23217856000 | 47200 | 47200 | 47250 | 47200 | 913 |
| 287 | 20241205 | 142900 | 23174739600 | 47250 | 47200 | 47300 | 47200 | 956 |
| 288 | 20241205 | 142800 | 23129574200 | 47250 | 47350 | 47350 | 47200 | 1143 |
| 289 | 20241205 | 142700 | 23075533200 | 47300 | 47300 | 47350 | 47300 | 365 |
| 290 | 20241205 | 142600 | 23058266750 | 47300 | 47300 | 47350 | 47200 | 1721 |
| 291 | 20241205 | 142500 | 22976923300 | 47300 | 47300 | 47300 | 47250 | 963 |
| 292 | 20241205 | 142400 | 22931393200 | 47300 | 47300 | 47350 | 47250 | 906 |
| 293 | 20241205 | 142300 | 22888563900 | 47300 | 47350 | 47350 | 47250 | 1328 |
| 294 | 20241205 | 142200 | 22825745750 | 47350 | 47300 | 47350 | 47300 | 819 |
| 295 | 20241205 | 142100 | 22786993000 | 47350 | 47200 | 47350 | 47200 | 2216 |
| 296 | 20241205 | 142000 | 22682279000 | 47250 | 47250 | 47250 | 47200 | 591 |
| 297 | 20241205 | 141900 | 22654377550 | 47250 | 47200 | 47250 | 47200 | 389 |
| 298 | 20241205 | 141800 | 22636013950 | 47200 | 47200 | 47250 | 47200 | 742 |
| 299 | 20241205 | 141700 | 22600976400 | 47200 | 47250 | 47250 | 47200 | 902 |
| 300 | 20241205 | 141600 | 22558374300 | 47200 | 47250 | 47250 | 47150 | 778 |
| 301 | 20241205 | 141500 | 22521664200 | 47200 | 47200 | 47250 | 47150 | 624 |
| 302 | 20241205 | 141400 | 22492210150 | 47250 | 47200 | 47250 | 47150 | 871 |
| 303 | 20241205 | 141300 | 22451109700 | 47200 | 47200 | 47250 | 47150 | 438 |
| 304 | 20241205 | 141200 | 22430437950 | 47200 | 47100 | 47250 | 47100 | 3739 |
| 305 | 20241205 | 141100 | 22254099050 | 47100 | 47150 | 47150 | 47100 | 1763 |
| 306 | 20241205 | 141000 | 22171056300 | 47150 | 47100 | 47150 | 47100 | 759 |
| 307 | 20241205 | 140900 | 22135303750 | 47100 | 47100 | 47150 | 47100 | 374 |
| 308 | 20241205 | 140800 | 22117678600 | 47150 | 47100 | 47150 | 47100 | 836 |
| 309 | 20241205 | 140700 | 22078292750 | 47100 | 47100 | 47150 | 47100 | 542 |
| 310 | 20241205 | 140600 | 22052753250 | 47100 | 47150 | 47150 | 47100 | 474 |
| 311 | 20241205 | 140500 | 22030424100 | 47100 | 47100 | 47150 | 47100 | 636 |
| 312 | 20241205 | 140400 | 22000462350 | 47150 | 47100 | 47150 | 47100 | 718 |
| 313 | 20241205 | 140300 | 21966640850 | 47150 | 47100 | 47150 | 47100 | 1021 |
| 314 | 20241205 | 140200 | 21918537450 | 47150 | 47100 | 47150 | 47100 | 602 |
| 315 | 20241205 | 140100 | 21890178400 | 47100 | 47100 | 47150 | 47100 | 331 |
| 316 | 20241205 | 140000 | 21874583100 | 47100 | 47100 | 47150 | 47100 | 333 |
| 317 | 20241205 | 135900 | 21858893950 | 47100 | 47100 | 47150 | 47100 | 792 |
| 318 | 20241205 | 135800 | 21821570850 | 47150 | 47150 | 47150 | 47100 | 488 |
| 319 | 20241205 | 135700 | 21798579700 | 47150 | 47150 | 47200 | 47100 | 1464 |
| 320 | 20241205 | 135600 | 21729552150 | 47150 | 47150 | 47150 | 47100 | 459 |
| 321 | 20241205 | 135500 | 21707921400 | 47150 | 47100 | 47150 | 47100 | 977 |
| 322 | 20241205 | 135400 | 21661881250 | 47150 | 47150 | 47200 | 47100 | 425 |
| 323 | 20241205 | 135300 | 21641837850 | 47150 | 47100 | 47200 | 47050 | 2753 |
| 324 | 20241205 | 135200 | 21512146650 | 47100 | 47150 | 47150 | 47100 | 1021 |
| 325 | 20241205 | 135100 | 21464021300 | 47150 | 47000 | 47150 | 46950 | 4309 |
| 326 | 20241205 | 135000 | 21261346750 | 47000 | 47000 | 47000 | 46950 | 360 |
| 327 | 20241205 | 134900 | 21244436700 | 47000 | 46850 | 47000 | 46850 | 3553 |
| 328 | 20241205 | 134800 | 21077792950 | 46900 | 46850 | 46900 | 46850 | 409 |
| 329 | 20241205 | 134700 | 21058624000 | 46850 | 46900 | 46900 | 46850 | 685 |
| 330 | 20241205 | 134600 | 21026524200 | 46900 | 46850 | 46900 | 46850 | 814 |
| 331 | 20241205 | 134500 | 20988383000 | 46900 | 46850 | 46900 | 46850 | 943 |
| 332 | 20241205 | 134400 | 20944184850 | 46900 | 46850 | 46900 | 46800 | 1433 |
| 333 | 20241205 | 134300 | 20877037200 | 46900 | 46850 | 46900 | 46850 | 1364 |
| 334 | 20241205 | 134200 | 20813112050 | 46850 | 46900 | 46900 | 46850 | 313 |
| 335 | 20241205 | 134100 | 20798443800 | 46900 | 46800 | 46900 | 46800 | 1100 |
| 336 | 20241205 | 134000 | 20746899850 | 46800 | 46850 | 46850 | 46800 | 238 |
| 337 | 20241205 | 133900 | 20735756400 | 46850 | 46750 | 46850 | 46750 | 3647 |
| 338 | 20241205 | 133800 | 20564989800 | 46750 | 46750 | 46800 | 46750 | 1041 |
| 339 | 20241205 | 133700 | 20516303800 | 46800 | 46750 | 46800 | 46750 | 1104 |
| 340 | 20241205 | 133600 | 20464661600 | 46750 | 46750 | 46800 | 46750 | 358 |
| 341 | 20241205 | 133500 | 20447921000 | 46750 | 46750 | 46800 | 46750 | 604 |
| 342 | 20241205 | 133400 | 20419676050 | 46750 | 46750 | 46800 | 46750 | 392 |
| 343 | 20241205 | 133300 | 20401345100 | 46750 | 46750 | 46800 | 46750 | 1197 |
| 344 | 20241205 | 133200 | 20345384600 | 46750 | 46750 | 46850 | 46750 | 1135 |
| 345 | 20241205 | 133100 | 20292277100 | 46800 | 46750 | 46800 | 46750 | 473 |
| 346 | 20241205 | 133000 | 20270160450 | 46750 | 46800 | 46850 | 46750 | 3430 |
| 347 | 20241205 | 132900 | 20109696400 | 46800 | 46800 | 46850 | 46800 | 530 |
| 348 | 20241205 | 132800 | 20084882900 | 46800 | 46800 | 46850 | 46800 | 427 |
| 349 | 20241205 | 132700 | 20064892400 | 46800 | 46800 | 46850 | 46800 | 414 |
| 350 | 20241205 | 132600 | 20045507900 | 46800 | 46750 | 46850 | 46750 | 2571 |
| 351 | 20241205 | 132500 | 19925172250 | 46800 | 46750 | 46800 | 46750 | 2397 |
| 352 | 20241205 | 132400 | 19813109600 | 46750 | 46750 | 46800 | 46750 | 806 |
| 353 | 20241205 | 132300 | 19775428900 | 46750 | 46750 | 46800 | 46750 | 636 |
| 354 | 20241205 | 132200 | 19745673750 | 46750 | 46800 | 46850 | 46750 | 1454 |
| 355 | 20241205 | 132100 | 19677633550 | 46850 | 46800 | 46850 | 46800 | 1157 |
| 356 | 20241205 | 132000 | 19623479650 | 46800 | 46750 | 46850 | 46750 | 2607 |
| 357 | 20241205 | 131900 | 19501555150 | 46750 | 46850 | 46850 | 46750 | 1539 |
| 358 | 20241205 | 131800 | 19429535700 | 46800 | 46800 | 46850 | 46800 | 1250 |
| 359 | 20241205 | 131700 | 19371032950 | 46800 | 46800 | 46850 | 46800 | 481 |
| 360 | 20241205 | 131600 | 19348516800 | 46800 | 46800 | 46900 | 46800 | 675 |
| 361 | 20241205 | 131500 | 19316892250 | 46850 | 46850 | 46900 | 46800 | 3056 |
| 362 | 20241205 | 131400 | 19173724850 | 46900 | 46850 | 46900 | 46850 | 1381 |
| 363 | 20241205 | 131300 | 19109023400 | 46850 | 46850 | 46900 | 46850 | 1634 |
| 364 | 20241205 | 131200 | 19032461400 | 46850 | 46850 | 46900 | 46850 | 1344 |
| 365 | 20241205 | 131100 | 18969492550 | 46850 | 46850 | 46900 | 46850 | 600 |
| 366 | 20241205 | 131000 | 18941364250 | 46850 | 46900 | 46950 | 46850 | 4226 |
| 367 | 20241205 | 130900 | 18743085100 | 46900 | 46900 | 46950 | 46900 | 1506 |
| 368 | 20241205 | 130800 | 18672450450 | 46950 | 46900 | 46950 | 46900 | 466 |
| 369 | 20241205 | 130700 | 18650591600 | 46900 | 46950 | 46950 | 46900 | 512 |
| 370 | 20241205 | 130600 | 18626561600 | 46900 | 46900 | 46950 | 46900 | 1007 |
| 371 | 20241205 | 130500 | 18579320150 | 46900 | 46900 | 46950 | 46900 | 1117 |
| 372 | 20241205 | 130400 | 18526926350 | 46950 | 46900 | 46950 | 46900 | 948 |
| 373 | 20241205 | 130300 | 18482461300 | 46900 | 46900 | 46950 | 46900 | 506 |
| 374 | 20241205 | 130200 | 18458723250 | 46900 | 46900 | 46950 | 46800 | 2504 |
| 375 | 20241205 | 130100 | 18341307150 | 46900 | 46950 | 46950 | 46900 | 1302 |
| 376 | 20241205 | 130000 | 18280229650 | 46900 | 46950 | 46950 | 46900 | 256 |
| 377 | 20241205 | 125900 | 18268221850 | 46950 | 46900 | 46950 | 46900 | 867 |
| 378 | 20241205 | 125800 | 18227557150 | 46900 | 46950 | 46950 | 46900 | 530 |
| 379 | 20241205 | 125700 | 18202696250 | 46950 | 46900 | 46950 | 46900 | 1619 |
| 380 | 20241205 | 125600 | 18126744950 | 46900 | 46900 | 46950 | 46900 | 529 |
| 381 | 20241205 | 125500 | 18101926850 | 46900 | 46950 | 47000 | 46900 | 1362 |
| 382 | 20241205 | 125400 | 18037976000 | 46950 | 47000 | 47000 | 46950 | 1530 |
| 383 | 20241205 | 125300 | 17966127300 | 46950 | 46900 | 47000 | 46900 | 2783 |
| 384 | 20241205 | 125200 | 17835448550 | 46950 | 46950 | 46950 | 46900 | 1443 |
| 385 | 20241205 | 125100 | 17767756150 | 46900 | 46950 | 46950 | 46850 | 2125 |
| 386 | 20241205 | 125000 | 17668101800 | 46900 | 46900 | 46950 | 46900 | 459 |
| 387 | 20241205 | 124900 | 17646568850 | 46900 | 46950 | 46950 | 46900 | 461 |
| 388 | 20241205 | 124800 | 17624945650 | 46900 | 46900 | 46950 | 46900 | 624 |
| 389 | 20241205 | 124700 | 17595669850 | 46950 | 46800 | 46950 | 46800 | 5056 |
| 390 | 20241205 | 124600 | 17358672300 | 46800 | 46850 | 46850 | 46800 | 645 |
| 391 | 20241205 | 124500 | 17328474150 | 46800 | 46800 | 46850 | 46800 | 3919 |
| 392 | 20241205 | 124400 | 17145030250 | 46850 | 46850 | 46850 | 46800 | 997 |
| 393 | 20241205 | 124300 | 17098340450 | 46800 | 46800 | 46850 | 46800 | 1171 |
| 394 | 20241205 | 124200 | 17043508450 | 46800 | 46800 | 46850 | 46800 | 556 |
| 395 | 20241205 | 124100 | 17017480400 | 46800 | 46800 | 46850 | 46800 | 706 |
| 396 | 20241205 | 124000 | 16984432200 | 46800 | 46800 | 46850 | 46800 | 1339 |
| 397 | 20241205 | 123900 | 16921714400 | 46800 | 46800 | 46850 | 46800 | 1183 |
| 398 | 20241205 | 123800 | 16866336200 | 46800 | 46850 | 46850 | 46800 | 592 |
| 399 | 20241205 | 123700 | 16838622800 | 46800 | 46800 | 46850 | 46800 | 658 |
| 400 | 20241205 | 123600 | 16807825850 | 46800 | 46800 | 46850 | 46800 | 357 |
| 401 | 20241205 | 123500 | 16791115950 | 46800 | 46800 | 46850 | 46750 | 1799 |
| 402 | 20241205 | 123400 | 16706912000 | 46850 | 46850 | 46900 | 46800 | 1425 |
| 403 | 20241205 | 123300 | 16640157000 | 46850 | 46850 | 46900 | 46800 | 780 |
| 404 | 20241205 | 123200 | 16603608100 | 46850 | 46850 | 46900 | 46850 | 392 |
| 405 | 20241205 | 123100 | 16585240650 | 46850 | 46850 | 46900 | 46800 | 2619 |
| 406 | 20241205 | 123000 | 16462513800 | 46850 | 46850 | 46900 | 46850 | 371 |
| 407 | 20241205 | 122900 | 16445130650 | 46850 | 46850 | 46900 | 46850 | 729 |
| 408 | 20241205 | 122800 | 16410957750 | 46850 | 46850 | 46900 | 46850 | 560 |
| 409 | 20241205 | 122700 | 16384719400 | 46850 | 46900 | 46900 | 46800 | 786 |
| 410 | 20241205 | 122600 | 16347896650 | 46850 | 46850 | 46900 | 46800 | 660 |
| 411 | 20241205 | 122500 | 16316976150 | 46800 | 46850 | 46900 | 46800 | 448 |
| 412 | 20241205 | 122400 | 16295993000 | 46850 | 46800 | 46900 | 46800 | 3276 |
| 413 | 20241205 | 122300 | 16142519250 | 46850 | 46800 | 46850 | 46750 | 1836 |
| 414 | 20241205 | 122200 | 16056582900 | 46800 | 46800 | 46850 | 46800 | 1289 |
| 415 | 20241205 | 122100 | 15996244100 | 46800 | 46800 | 46850 | 46800 | 650 |
| 416 | 20241205 | 122000 | 15965821650 | 46800 | 46800 | 46850 | 46800 | 2012 |
| 417 | 20241205 | 121900 | 15871638600 | 46800 | 46800 | 46850 | 46800 | 749 |
| 418 | 20241205 | 121800 | 15836582500 | 46800 | 46850 | 46900 | 46800 | 832 |
| 419 | 20241205 | 121700 | 15797602450 | 46850 | 46900 | 46900 | 46850 | 754 |
| 420 | 20241205 | 121600 | 15762269800 | 46850 | 46900 | 46900 | 46850 | 989 |
| 421 | 20241205 | 121500 | 15715921500 | 46850 | 46850 | 46900 | 46850 | 622 |
| 422 | 20241205 | 121400 | 15686761350 | 46850 | 46900 | 46950 | 46850 | 797 |
| 423 | 20241205 | 121300 | 15649395250 | 46950 | 46900 | 46950 | 46900 | 702 |
| 424 | 20241205 | 121200 | 15616468100 | 46950 | 46900 | 46950 | 46900 | 725 |
| 425 | 20241205 | 121100 | 15582463400 | 46900 | 47000 | 47000 | 46900 | 3087 |
| 426 | 20241205 | 121000 | 15437529300 | 46950 | 46950 | 47000 | 46950 | 740 |
| 427 | 20241205 | 120900 | 15402785200 | 46950 | 46950 | 47000 | 46950 | 386 |
| 428 | 20241205 | 120800 | 15384656650 | 46950 | 46950 | 47000 | 46950 | 2624 |
| 429 | 20241205 | 120700 | 15261450050 | 46950 | 46950 | 47000 | 46950 | 1255 |
| 430 | 20241205 | 120600 | 15202510750 | 46950 | 46950 | 47000 | 46900 | 3402 |
| 431 | 20241205 | 120500 | 15042808750 | 46950 | 46950 | 46950 | 46900 | 244 |
| 432 | 20241205 | 120400 | 15031364350 | 46950 | 46900 | 46950 | 46900 | 952 |
| 433 | 20241205 | 120300 | 14986706750 | 46900 | 46900 | 46950 | 46900 | 1724 |
| 434 | 20241205 | 120200 | 14905832800 | 46900 | 46900 | 46950 | 46900 | 330 |
| 435 | 20241205 | 120100 | 14890353800 | 46900 | 46900 | 46950 | 46900 | 466 |
| 436 | 20241205 | 120000 | 14868491000 | 46900 | 46900 | 46950 | 46900 | 1070 |
| 437 | 20241205 | 115900 | 14818262150 | 46900 | 46900 | 46950 | 46900 | 806 |
| 438 | 20241205 | 115800 | 14780445500 | 46950 | 46900 | 46950 | 46900 | 504 |
| 439 | 20241205 | 115700 | 14756796100 | 46900 | 46900 | 46950 | 46900 | 1088 |
| 440 | 20241205 | 115600 | 14705744300 | 46900 | 46950 | 47000 | 46900 | 505 |
| 441 | 20241205 | 115500 | 14682048350 | 46950 | 46900 | 47000 | 46900 | 918 |
| 442 | 20241205 | 115400 | 14638951450 | 46900 | 46950 | 46950 | 46900 | 794 |
| 443 | 20241205 | 115300 | 14601692250 | 46900 | 46900 | 47000 | 46900 | 562 |
| 444 | 20241205 | 115200 | 14575320950 | 46900 | 46900 | 46950 | 46900 | 1055 |
| 445 | 20241205 | 115100 | 14525804650 | 46950 | 46950 | 47000 | 46950 | 2397 |
| 446 | 20241205 | 115000 | 14413261550 | 46950 | 46950 | 47000 | 46950 | 259 |
| 447 | 20241205 | 114900 | 14401099000 | 46950 | 46950 | 47000 | 46950 | 1191 |
| 448 | 20241205 | 114800 | 14345160900 | 46950 | 47000 | 47000 | 46950 | 211 |
| 449 | 20241205 | 114700 | 14335251500 | 47000 | 46950 | 47000 | 46950 | 833 |
| 450 | 20241205 | 114600 | 14296137600 | 47000 | 46850 | 47000 | 46850 | 5872 |
| 451 | 20241205 | 114500 | 14020588600 | 46850 | 46900 | 46900 | 46850 | 2012 |
| 452 | 20241205 | 114400 | 13926284650 | 46900 | 46900 | 46900 | 46850 | 1220 |
| 453 | 20241205 | 114300 | 13869101050 | 46850 | 46900 | 46900 | 46850 | 2826 |
| 454 | 20241205 | 114200 | 13736670300 | 46850 | 46850 | 46900 | 46850 | 418 |
| 455 | 20241205 | 114100 | 13717084150 | 46850 | 46850 | 46900 | 46850 | 711 |
| 456 | 20241205 | 114000 | 13683767450 | 46900 | 46850 | 46900 | 46850 | 571 |
| 457 | 20241205 | 113900 | 13657012750 | 46850 | 46850 | 46900 | 46850 | 1189 |
| 458 | 20241205 | 113800 | 13601301000 | 46850 | 46850 | 46900 | 46850 | 452 |
| 459 | 20241205 | 113700 | 13580120550 | 46850 | 46900 | 46900 | 46850 | 628 |
| 460 | 20241205 | 113600 | 13550684350 | 46850 | 46850 | 46900 | 46850 | 633 |
| 461 | 20241205 | 113500 | 13521020350 | 46900 | 46850 | 46900 | 46850 | 1322 |
| 462 | 20241205 | 113400 | 13459075900 | 46850 | 46850 | 46900 | 46850 | 659 |
| 463 | 20241205 | 113300 | 13428201600 | 46850 | 46850 | 46900 | 46850 | 1023 |
| 464 | 20241205 | 113200 | 13380260850 | 46850 | 46800 | 46900 | 46800 | 3813 |
| 465 | 20241205 | 113100 | 13201598100 | 46800 | 46850 | 46850 | 46800 | 727 |
| 466 | 20241205 | 113000 | 13167573650 | 46800 | 46850 | 46900 | 46800 | 1013 |
| 467 | 20241205 | 112900 | 13120121750 | 46850 | 46850 | 46900 | 46850 | 1644 |
| 468 | 20241205 | 112800 | 13043099350 | 46900 | 46900 | 46900 | 46850 | 544 |
| 469 | 20241205 | 112700 | 13017609350 | 46900 | 46900 | 46900 | 46850 | 1854 |
| 470 | 20241205 | 112600 | 12930729250 | 46850 | 46850 | 46900 | 46850 | 1466 |
| 471 | 20241205 | 112500 | 12862016300 | 46850 | 46850 | 46900 | 46850 | 2830 |
| 472 | 20241205 | 112400 | 12729417150 | 46850 | 46850 | 46900 | 46850 | 712 |
| 473 | 20241205 | 112300 | 12696049950 | 46850 | 46850 | 46900 | 46850 | 665 |
| 474 | 20241205 | 112200 | 12664890650 | 46850 | 46900 | 46900 | 46850 | 621 |
| 475 | 20241205 | 112100 | 12635788900 | 46850 | 46850 | 46950 | 46850 | 548 |
| 476 | 20241205 | 112000 | 12610103800 | 46850 | 46950 | 46950 | 46850 | 901 |
| 477 | 20241205 | 111900 | 12567842850 | 46950 | 46800 | 46950 | 46800 | 5232 |
| 478 | 20241205 | 111800 | 12322589150 | 46850 | 46800 | 46850 | 46800 | 1933 |
| 479 | 20241205 | 111700 | 12232111650 | 46800 | 46850 | 46850 | 46800 | 1511 |
| 480 | 20241205 | 111600 | 12161384900 | 46850 | 46800 | 46850 | 46750 | 2935 |
| 481 | 20241205 | 111500 | 12023988300 | 46750 | 46800 | 46800 | 46750 | 609 |
| 482 | 20241205 | 111400 | 11995510250 | 46750 | 46750 | 46800 | 46750 | 1012 |
| 483 | 20241205 | 111300 | 11948199050 | 46750 | 46750 | 46800 | 46750 | 837 |
| 484 | 20241205 | 111200 | 11909052800 | 46800 | 46700 | 46850 | 46650 | 3881 |
| 485 | 20241205 | 111100 | 11727601600 | 46700 | 46800 | 46850 | 46600 | 5873 |
| 486 | 20241205 | 111000 | 11453337500 | 46800 | 46850 | 46900 | 46800 | 766 |
| 487 | 20241205 | 110900 | 11417476200 | 46850 | 46850 | 46900 | 46850 | 1870 |
| 488 | 20241205 | 110800 | 11329855250 | 46850 | 46900 | 46900 | 46850 | 469 |
| 489 | 20241205 | 110700 | 11307882050 | 46900 | 46900 | 46900 | 46850 | 764 |
| 490 | 20241205 | 110600 | 11272076400 | 46950 | 46900 | 46950 | 46900 | 665 |
| 491 | 20241205 | 110500 | 11240886100 | 46950 | 46850 | 46950 | 46800 | 5065 |
| 492 | 20241205 | 110400 | 11003672100 | 46850 | 46800 | 46850 | 46800 | 714 |
| 493 | 20241205 | 110300 | 10970237000 | 46850 | 46900 | 46950 | 46800 | 2112 |
| 494 | 20241205 | 110200 | 10871216550 | 46900 | 46900 | 46950 | 46800 | 3262 |
| 495 | 20241205 | 110100 | 10718281800 | 46850 | 47000 | 47000 | 46800 | 2271 |
| 496 | 20241205 | 110000 | 10611830300 | 46900 | 46850 | 47000 | 46850 | 7186 |
| 497 | 20241205 | 105900 | 10275080800 | 46850 | 46900 | 47000 | 46800 | 4663 |
| 498 | 20241205 | 105800 | 10056511300 | 46900 | 46950 | 47050 | 46900 | 5677 |
| 499 | 20241205 | 105700 | 9790008150 | 46950 | 47050 | 47050 | 46950 | 6339 |
| 500 | 20241205 | 105600 | 9492114350 | 47000 | 47050 | 47100 | 47000 | 1088 |
| 501 | 20241205 | 105500 | 9440934600 | 47050 | 47050 | 47100 | 47050 | 758 |
| 502 | 20241205 | 105400 | 9405258450 | 47050 | 47050 | 47150 | 47000 | 1176 |
| 503 | 20241205 | 105300 | 9349872400 | 47050 | 47050 | 47100 | 47000 | 3260 |
| 504 | 20241205 | 105200 | 9196530200 | 47050 | 47050 | 47150 | 47000 | 6331 |
| 505 | 20241205 | 105100 | 8898555200 | 47050 | 47100 | 47150 | 47050 | 836 |
| 506 | 20241205 | 105000 | 8859198850 | 47150 | 47100 | 47150 | 47050 | 1829 |
| 507 | 20241205 | 104900 | 8773055000 | 47100 | 47100 | 47150 | 47100 | 638 |
| 508 | 20241205 | 104800 | 8743001950 | 47100 | 47100 | 47150 | 47050 | 1658 |
| 509 | 20241205 | 104700 | 8664905400 | 47050 | 47100 | 47100 | 47050 | 607 |
| 510 | 20241205 | 104600 | 8636343950 | 47100 | 47100 | 47150 | 47050 | 1814 |
| 511 | 20241205 | 104500 | 8550928950 | 47150 | 47200 | 47200 | 47100 | 1058 |
| 512 | 20241205 | 104400 | 8501069700 | 47150 | 47100 | 47250 | 47100 | 2592 |
| 513 | 20241205 | 104300 | 8378803500 | 47150 | 47150 | 47200 | 47100 | 911 |
| 514 | 20241205 | 104200 | 8335851150 | 47150 | 47150 | 47150 | 47100 | 2621 |
| 515 | 20241205 | 104100 | 8212326000 | 47150 | 47250 | 47250 | 47100 | 377 |
| 516 | 20241205 | 104000 | 8194564350 | 47200 | 47200 | 47250 | 47100 | 1111 |
| 517 | 20241205 | 103900 | 8142152650 | 47200 | 47250 | 47250 | 47200 | 294 |
| 518 | 20241205 | 103800 | 8128274500 | 47250 | 47250 | 47300 | 47200 | 1888 |
| 519 | 20241205 | 103700 | 8039123050 | 47250 | 47350 | 47400 | 47250 | 3052 |
| 520 | 20241205 | 103600 | 7894684800 | 47350 | 47350 | 47400 | 47350 | 2294 |
| 521 | 20241205 | 103500 | 7786062900 | 47350 | 47400 | 47400 | 47350 | 396 |
| 522 | 20241205 | 103400 | 7767301000 | 47350 | 47350 | 47450 | 47350 | 1717 |
| 523 | 20241205 | 103300 | 7685914950 | 47400 | 47350 | 47400 | 47350 | 1269 |
| 524 | 20241205 | 103200 | 7625799950 | 47350 | 47350 | 47400 | 47350 | 457 |
| 525 | 20241205 | 103100 | 7604150700 | 47350 | 47400 | 47450 | 47350 | 3498 |
| 526 | 20241205 | 103000 | 7438330800 | 47450 | 47400 | 47450 | 47400 | 274 |
| 527 | 20241205 | 102900 | 7425339100 | 47450 | 47400 | 47450 | 47400 | 856 |
| 528 | 20241205 | 102800 | 7384764500 | 47450 | 47400 | 47450 | 47400 | 280 |
| 529 | 20241205 | 102700 | 7371484350 | 47350 | 47400 | 47450 | 47350 | 1345 |
| 530 | 20241205 | 102600 | 7307741800 | 47400 | 47400 | 47450 | 47350 | 2510 |
| 531 | 20241205 | 102500 | 7188771650 | 47450 | 47450 | 47500 | 47400 | 3187 |
| 532 | 20241205 | 102400 | 7037504700 | 47450 | 47500 | 47500 | 47450 | 204 |
| 533 | 20241205 | 102300 | 7027816550 | 47500 | 47550 | 47550 | 47450 | 1039 |
| 534 | 20241205 | 102200 | 6978463200 | 47500 | 47500 | 47550 | 47500 | 672 |
| 535 | 20241205 | 102100 | 6946534850 | 47500 | 47550 | 47550 | 47500 | 67 |
| 536 | 20241205 | 102000 | 6943351650 | 47550 | 47500 | 47550 | 47500 | 339 |
| 537 | 20241205 | 101900 | 6927247300 | 47550 | 47550 | 47550 | 47500 | 959 |
| 538 | 20241205 | 101800 | 6881687200 | 47500 | 47550 | 47550 | 47450 | 2088 |
| 539 | 20241205 | 101700 | 6782496000 | 47500 | 47500 | 47550 | 47450 | 3121 |
| 540 | 20241205 | 101600 | 6634231100 | 47550 | 47500 | 47550 | 47500 | 226 |
| 541 | 20241205 | 101500 | 6623495300 | 47500 | 47500 | 47550 | 47500 | 2350 |
| 542 | 20241205 | 101400 | 6511825250 | 47500 | 47550 | 47550 | 47500 | 432 |
| 543 | 20241205 | 101300 | 6491303350 | 47500 | 47550 | 47550 | 47500 | 350 |
| 544 | 20241205 | 101200 | 6474676050 | 47500 | 47550 | 47550 | 47500 | 1185 |
| 545 | 20241205 | 101100 | 6418376950 | 47500 | 47500 | 47550 | 47500 | 548 |
| 546 | 20241205 | 101000 | 6392344550 | 47500 | 47550 | 47600 | 47500 | 1014 |
| 547 | 20241205 | 100900 | 6344127700 | 47550 | 47600 | 47600 | 47550 | 493 |
| 548 | 20241205 | 100800 | 6320677750 | 47600 | 47550 | 47600 | 47550 | 628 |
| 549 | 20241205 | 100700 | 6290807800 | 47600 | 47550 | 47600 | 47550 | 546 |
| 550 | 20241205 | 100600 | 6264843950 | 47600 | 47550 | 47600 | 47550 | 307 |
| 551 | 20241205 | 100500 | 6250232750 | 47600 | 47500 | 47600 | 47500 | 1948 |
| 552 | 20241205 | 100400 | 6157606950 | 47550 | 47550 | 47550 | 47500 | 993 |
| 553 | 20241205 | 100300 | 6110425700 | 47550 | 47500 | 47550 | 47500 | 1462 |
| 554 | 20241205 | 100200 | 6040962050 | 47550 | 47600 | 47600 | 47500 | 1338 |
| 555 | 20241205 | 100100 | 5977357600 | 47600 | 47800 | 47850 | 47550 | 5825 |
| 556 | 20241205 | 100000 | 5699736300 | 47800 | 47850 | 47850 | 47750 | 259 |
| 557 | 20241205 | 095900 | 5687354700 | 47850 | 47850 | 47850 | 47700 | 7413 |
| 558 | 20241205 | 095800 | 5332966400 | 47850 | 47900 | 47950 | 47850 | 643 |
| 559 | 20241205 | 095700 | 5302167350 | 47900 | 47900 | 47950 | 47900 | 235 |
| 560 | 20241205 | 095600 | 5290908900 | 47950 | 47950 | 47950 | 47850 | 1176 |
| 561 | 20241205 | 095500 | 5234553150 | 47950 | 47900 | 48050 | 47900 | 7725 |
| 562 | 20241205 | 095400 | 4864059000 | 47850 | 47950 | 47950 | 47850 | 2234 |
| 563 | 20241205 | 095300 | 4757043350 | 47950 | 47950 | 47950 | 47900 | 290 |
| 564 | 20241205 | 095200 | 4743149400 | 47950 | 47950 | 47950 | 47900 | 335 |
| 565 | 20241205 | 095100 | 4727101650 | 47950 | 47950 | 47950 | 47900 | 192 |
| 566 | 20241205 | 095000 | 4717900550 | 47950 | 47900 | 47950 | 47900 | 160 |
| 567 | 20241205 | 094900 | 4710235300 | 47900 | 47900 | 47950 | 47900 | 573 |
| 568 | 20241205 | 094800 | 4682782950 | 47900 | 47950 | 47950 | 47900 | 765 |
| 569 | 20241205 | 094700 | 4646132900 | 47900 | 47900 | 47950 | 47900 | 778 |
| 570 | 20241205 | 094600 | 4608860300 | 47950 | 47950 | 47950 | 47900 | 384 |
| 571 | 20241205 | 094500 | 4590463700 | 47900 | 47850 | 47950 | 47850 | 1074 |
| 572 | 20241205 | 094400 | 4539033600 | 47850 | 47950 | 47950 | 47850 | 1011 |
| 573 | 20241205 | 094300 | 4490612900 | 47950 | 47900 | 47950 | 47900 | 92 |
| 574 | 20241205 | 094200 | 4486203500 | 47950 | 47950 | 47950 | 47900 | 342 |
| 575 | 20241205 | 094100 | 4469818350 | 47900 | 47950 | 47950 | 47900 | 358 |
| 576 | 20241205 | 094000 | 4452665900 | 47900 | 47950 | 47950 | 47850 | 412 |
| 577 | 20241205 | 093900 | 4432931450 | 47950 | 47900 | 47950 | 47900 | 193 |
| 578 | 20241205 | 093800 | 4423679600 | 47950 | 48000 | 48000 | 47850 | 2633 |
| 579 | 20241205 | 093700 | 4297538350 | 47950 | 47900 | 48000 | 47900 | 930 |
| 580 | 20241205 | 093600 | 4252940000 | 47950 | 47950 | 47950 | 47900 | 451 |
| 581 | 20241205 | 093500 | 4231326800 | 47900 | 47950 | 47950 | 47900 | 325 |
| 582 | 20241205 | 093400 | 4215746900 | 47950 | 47950 | 47950 | 47900 | 746 |
| 583 | 20241205 | 093300 | 4179983250 | 47950 | 48000 | 48000 | 47900 | 2388 |
| 584 | 20241205 | 093200 | 4065435850 | 48000 | 47950 | 48000 | 47900 | 1742 |
| 585 | 20241205 | 093100 | 3981905800 | 47900 | 47950 | 48050 | 47900 | 2718 |
| 586 | 20241205 | 093000 | 3851592200 | 48000 | 48000 | 48050 | 47950 | 309 |
| 587 | 20241205 | 092900 | 3836763200 | 48000 | 48000 | 48050 | 47950 | 910 |
| 588 | 20241205 | 092800 | 3793086950 | 48000 | 48050 | 48050 | 48000 | 835 |
| 589 | 20241205 | 092700 | 3753004350 | 48050 | 48000 | 48050 | 47950 | 1464 |
| 590 | 20241205 | 092600 | 3682735100 | 48050 | 48000 | 48050 | 47950 | 1854 |
| 591 | 20241205 | 092500 | 3593740950 | 48000 | 48050 | 48150 | 47950 | 3908 |
| 592 | 20241205 | 092400 | 3406086850 | 48100 | 48100 | 48100 | 48050 | 1393 |
| 593 | 20241205 | 092300 | 3339122650 | 48100 | 48100 | 48150 | 48050 | 692 |
| 594 | 20241205 | 092200 | 3305833650 | 48150 | 48150 | 48200 | 48100 | 923 |
| 595 | 20241205 | 092100 | 3261411150 | 48150 | 48250 | 48250 | 48150 | 1554 |
| 596 | 20241205 | 092000 | 3186543050 | 48200 | 48300 | 48300 | 48200 | 1497 |
| 597 | 20241205 | 091900 | 3114348050 | 48300 | 48300 | 48350 | 48300 | 2008 |
| 598 | 20241205 | 091800 | 3017355350 | 48300 | 48350 | 48350 | 48300 | 2307 |
| 599 | 20241205 | 091700 | 2905889200 | 48350 | 48350 | 48350 | 48350 | 1183 |
| 600 | 20241205 | 091600 | 2848691150 | 48350 | 48400 | 48550 | 48300 | 2093 |
| 601 | 20241205 | 091500 | 2747388800 | 48450 | 48600 | 48600 | 48450 | 1736 |
| 602 | 20241205 | 091400 | 2663170350 | 48550 | 48300 | 48600 | 48250 | 10913 |
| 603 | 20241205 | 091300 | 2135260400 | 48300 | 48200 | 48300 | 48200 | 1847 |
| 604 | 20241205 | 091200 | 2046147800 | 48200 | 48250 | 48300 | 48200 | 2074 |
| 605 | 20241205 | 091100 | 1946091450 | 48300 | 48350 | 48350 | 48250 | 4011 |
| 606 | 20241205 | 091000 | 1752380900 | 48450 | 48550 | 48600 | 48400 | 3991 |
| 607 | 20241205 | 090900 | 1558958050 | 48550 | 48550 | 48600 | 48550 | 494 |
| 608 | 20241205 | 090800 | 1534957350 | 48600 | 48600 | 48650 | 48500 | 4714 |
| 609 | 20241205 | 090700 | 1305991750 | 48550 | 48550 | 48600 | 48550 | 367 |
| 610 | 20241205 | 090600 | 1288159150 | 48550 | 48700 | 48700 | 48500 | 2033 |
| 611 | 20241205 | 090500 | 1189408200 | 48700 | 48400 | 48700 | 48400 | 3809 |
| 612 | 20241205 | 090400 | 1004433350 | 48450 | 48300 | 48450 | 48250 | 1365 |
| 613 | 20241205 | 090300 | 938469100 | 48300 | 48350 | 48350 | 48100 | 2004 |
| 614 | 20241205 | 090200 | 841834550 | 48150 | 48150 | 48350 | 48100 | 2442 |
| 615 | 20241205 | 090100 | 724283750 | 48100 | 48050 | 48450 | 48050 | 3054 |
| 616 | 20241205 | 090000 | 577293100 | 48050 | 48150 | 48500 | 48000 | 11991 |