33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 190400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 3 | 20241210 | 190300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20241210 | 190200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20241210 | 190100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20241210 | 190000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20241210 | 185900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20241210 | 185800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20241210 | 185700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20241210 | 185600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20241210 | 185500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20241210 | 185400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20241210 | 185300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20241210 | 185200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20241210 | 185100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20241210 | 185000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20241210 | 184900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20241210 | 184800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20241210 | 184700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20241210 | 184600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20241210 | 184500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20241210 | 184400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20241210 | 184300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20241210 | 184200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20241210 | 184100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20241210 | 184000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20241210 | 183900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20241210 | 183800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20241210 | 183700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20241210 | 183600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20241210 | 183500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20241210 | 183400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 33 | 20241210 | 183300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20241210 | 183200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20241210 | 183100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20241210 | 183000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20241210 | 182900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20241210 | 182800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20241210 | 182700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20241210 | 182600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20241210 | 182500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20241210 | 182400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20241210 | 182300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20241210 | 182200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20241210 | 182100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20241210 | 182000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20241210 | 181900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20241210 | 181800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20241210 | 181700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20241210 | 181600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20241210 | 181500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20241210 | 181400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20241210 | 181300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20241210 | 181200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20241210 | 181100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20241210 | 181000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20241210 | 180900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20241210 | 180800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20241210 | 180700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20241210 | 180600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20241210 | 180500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20241210 | 180400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 63 | 20241210 | 180300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20241210 | 180200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20241210 | 180100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20241210 | 180000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20241210 | 175900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20241210 | 175800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20241210 | 175700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20241210 | 175600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20241210 | 175500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20241210 | 175400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20241210 | 175300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20241210 | 175200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20241210 | 175100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20241210 | 175000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20241210 | 174900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20241210 | 174800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20241210 | 174700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20241210 | 174600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20241210 | 174500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20241210 | 174400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20241210 | 174300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20241210 | 174200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20241210 | 174100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20241210 | 174000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20241210 | 173900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20241210 | 173800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20241210 | 173700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20241210 | 173600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20241210 | 173500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20241210 | 173400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 93 | 20241210 | 173300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20241210 | 173200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20241210 | 173100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20241210 | 173000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20241210 | 172900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20241210 | 172800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20241210 | 172700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20241210 | 172600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20241210 | 172500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20241210 | 172400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20241210 | 172300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20241210 | 172200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20241210 | 172100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20241210 | 172000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20241210 | 171900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20241210 | 171800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20241210 | 171700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20241210 | 171600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20241210 | 171500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20241210 | 171400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20241210 | 171300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20241210 | 171200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20241210 | 171100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20241210 | 171000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20241210 | 170900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20241210 | 170800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20241210 | 170700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20241210 | 170600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20241210 | 170500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20241210 | 170400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 123 | 20241210 | 170300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20241210 | 170200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20241210 | 170100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20241210 | 170000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20241210 | 165900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20241210 | 165800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20241210 | 165700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20241210 | 165600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20241210 | 165500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20241210 | 165400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20241210 | 165300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20241210 | 165200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20241210 | 165100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20241210 | 165000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20241210 | 164900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20241210 | 164800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20241210 | 164700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20241210 | 164600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20241210 | 164500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20241210 | 164400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20241210 | 164300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20241210 | 164200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20241210 | 164100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20241210 | 164000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20241210 | 163900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20241210 | 163800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20241210 | 163700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20241210 | 163600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20241210 | 163500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20241210 | 163400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 153 | 20241210 | 163300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20241210 | 163200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20241210 | 163100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20241210 | 163000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20241210 | 162900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20241210 | 162800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20241210 | 162700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20241210 | 162600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20241210 | 162500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20241210 | 162400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20241210 | 162300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20241210 | 162200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20241210 | 162100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20241210 | 162000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20241210 | 161900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20241210 | 161800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20241210 | 161700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20241210 | 161600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20241210 | 161500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20241210 | 161400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20241210 | 161300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20241210 | 161200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20241210 | 161100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20241210 | 161000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20241210 | 160900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20241210 | 160800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20241210 | 160700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20241210 | 160600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20241210 | 160500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20241210 | 160400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 183 | 20241210 | 160300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20241210 | 160200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20241210 | 160100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20241210 | 160000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20241210 | 155900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20241210 | 155800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20241210 | 155700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20241210 | 155600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20241210 | 155500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20241210 | 155400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20241210 | 155300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20241210 | 155200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20241210 | 155100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20241210 | 155000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20241210 | 154900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20241210 | 154800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20241210 | 154700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20241210 | 154600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20241210 | 154500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20241210 | 154400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20241210 | 154300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20241210 | 154200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20241210 | 154100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20241210 | 154000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20241210 | 153900 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20241210 | 153800 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20241210 | 153700 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20241210 | 153600 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20241210 | 153500 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20241210 | 153400 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 213 | 20241210 | 153300 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20241210 | 153200 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20241210 | 153100 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20241210 | 153000 | 34407873400 | 46450 | 46450 | 46450 | 46450 | 10321 |
| 217 | 20241210 | 152900 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 218 | 20241210 | 152800 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 219 | 20241210 | 152700 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 220 | 20241210 | 152600 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 221 | 20241210 | 152500 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 222 | 20241210 | 152400 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 223 | 20241210 | 152300 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 224 | 20241210 | 152200 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 225 | 20241210 | 152100 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 226 | 20241210 | 152000 | 33928462950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 227 | 20241210 | 151900 | 33928462950 | 46400 | 46300 | 46450 | 46300 | 7097 |
| 228 | 20241210 | 151800 | 33599509900 | 46300 | 46350 | 46400 | 46300 | 2593 |
| 229 | 20241210 | 151700 | 33479386300 | 46350 | 46400 | 46400 | 46300 | 2087 |
| 230 | 20241210 | 151600 | 33382646200 | 46400 | 46350 | 46400 | 46350 | 1767 |
| 231 | 20241210 | 151500 | 33300745550 | 46350 | 46350 | 46350 | 46300 | 1638 |
| 232 | 20241210 | 151400 | 33224825500 | 46350 | 46350 | 46350 | 46300 | 2945 |
| 233 | 20241210 | 151300 | 33088327250 | 46400 | 46400 | 46400 | 46350 | 928 |
| 234 | 20241210 | 151200 | 33045284850 | 46400 | 46400 | 46400 | 46350 | 993 |
| 235 | 20241210 | 151100 | 32999210000 | 46350 | 46400 | 46400 | 46350 | 775 |
| 236 | 20241210 | 151000 | 32963251550 | 46350 | 46350 | 46400 | 46350 | 889 |
| 237 | 20241210 | 150900 | 32922005350 | 46350 | 46400 | 46450 | 46350 | 786 |
| 238 | 20241210 | 150800 | 32885553050 | 46400 | 46400 | 46400 | 46350 | 878 |
| 239 | 20241210 | 150700 | 32844816750 | 46400 | 46400 | 46450 | 46400 | 1825 |
| 240 | 20241210 | 150600 | 32760133800 | 46400 | 46400 | 46450 | 46350 | 924 |
| 241 | 20241210 | 150500 | 32717259950 | 46350 | 46350 | 46450 | 46350 | 1005 |
| 242 | 20241210 | 150400 | 32670630050 | 46350 | 46300 | 46350 | 46300 | 1115 |
| 243 | 20241210 | 150300 | 32618958750 | 46300 | 46450 | 46450 | 46300 | 1303 |
| 244 | 20241210 | 150200 | 32558566550 | 46350 | 46350 | 46400 | 46350 | 1656 |
| 245 | 20241210 | 150100 | 32481754450 | 46350 | 46250 | 46350 | 46250 | 2235 |
| 246 | 20241210 | 150000 | 32378271550 | 46250 | 46300 | 46300 | 46250 | 1755 |
| 247 | 20241210 | 145900 | 32297102350 | 46300 | 46250 | 46300 | 46200 | 437 |
| 248 | 20241210 | 145800 | 32276893800 | 46250 | 46250 | 46300 | 46250 | 237 |
| 249 | 20241210 | 145700 | 32265932050 | 46250 | 46250 | 46300 | 46250 | 1437 |
| 250 | 20241210 | 145600 | 32199421600 | 46200 | 46200 | 46250 | 46200 | 76 |
| 251 | 20241210 | 145500 | 32195908900 | 46200 | 46250 | 46300 | 46200 | 380 |
| 252 | 20241210 | 145400 | 32178352450 | 46250 | 46200 | 46250 | 46200 | 851 |
| 253 | 20241210 | 145300 | 32139035950 | 46200 | 46350 | 46350 | 46200 | 2691 |
| 254 | 20241210 | 145200 | 32014513100 | 46300 | 46350 | 46350 | 46300 | 1213 |
| 255 | 20241210 | 145100 | 31958325000 | 46350 | 46250 | 46350 | 46250 | 466 |
| 256 | 20241210 | 145000 | 31936759700 | 46250 | 46150 | 46350 | 46150 | 1150 |
| 257 | 20241210 | 144900 | 31883559550 | 46150 | 46150 | 46200 | 46100 | 1215 |
| 258 | 20241210 | 144800 | 31827496450 | 46150 | 46250 | 46250 | 46150 | 1525 |
| 259 | 20241210 | 144700 | 31757112400 | 46200 | 46250 | 46250 | 46200 | 1774 |
| 260 | 20241210 | 144600 | 31675133850 | 46250 | 46250 | 46300 | 46250 | 284 |
| 261 | 20241210 | 144500 | 31661998050 | 46250 | 46250 | 46250 | 46250 | 219 |
| 262 | 20241210 | 144400 | 31651869300 | 46250 | 46250 | 46250 | 46200 | 1125 |
| 263 | 20241210 | 144300 | 31599872550 | 46250 | 46250 | 46250 | 46200 | 1235 |
| 264 | 20241210 | 144200 | 31542774400 | 46250 | 46250 | 46250 | 46200 | 1149 |
| 265 | 20241210 | 144100 | 31489637650 | 46250 | 46300 | 46300 | 46200 | 6034 |
| 266 | 20241210 | 144000 | 31210556150 | 46300 | 46250 | 46300 | 46250 | 1155 |
| 267 | 20241210 | 143900 | 31157086300 | 46250 | 46300 | 46350 | 46250 | 2001 |
| 268 | 20241210 | 143800 | 31064475250 | 46300 | 46250 | 46350 | 46250 | 717 |
| 269 | 20241210 | 143700 | 31031258600 | 46300 | 46350 | 46350 | 46250 | 2329 |
| 270 | 20241210 | 143600 | 30923461600 | 46350 | 46350 | 46400 | 46350 | 613 |
| 271 | 20241210 | 143500 | 30895047950 | 46350 | 46350 | 46400 | 46300 | 509 |
| 272 | 20241210 | 143400 | 30871455800 | 46400 | 46400 | 46400 | 46350 | 1102 |
| 273 | 20241210 | 143300 | 30820355200 | 46400 | 46300 | 46400 | 46300 | 665 |
| 274 | 20241210 | 143200 | 30789522300 | 46300 | 46300 | 46350 | 46250 | 1230 |
| 275 | 20241210 | 143100 | 30732615150 | 46300 | 46350 | 46350 | 46250 | 1202 |
| 276 | 20241210 | 143000 | 30676970950 | 46350 | 46450 | 46450 | 46300 | 1369 |
| 277 | 20241210 | 142900 | 30613527750 | 46400 | 46400 | 46450 | 46400 | 371 |
| 278 | 20241210 | 142800 | 30596309750 | 46400 | 46450 | 46500 | 46400 | 632 |
| 279 | 20241210 | 142700 | 30566956900 | 46400 | 46450 | 46450 | 46400 | 1097 |
| 280 | 20241210 | 142600 | 30516050450 | 46450 | 46450 | 46500 | 46400 | 1057 |
| 281 | 20241210 | 142500 | 30466954850 | 46500 | 46600 | 46600 | 46400 | 2251 |
| 282 | 20241210 | 142400 | 30362385300 | 46600 | 46500 | 46600 | 46500 | 917 |
| 283 | 20241210 | 142300 | 30319724550 | 46550 | 46550 | 46550 | 46500 | 234 |
| 284 | 20241210 | 142200 | 30308833650 | 46550 | 46450 | 46550 | 46450 | 721 |
| 285 | 20241210 | 142100 | 30275285600 | 46500 | 46500 | 46550 | 46450 | 604 |
| 286 | 20241210 | 142000 | 30247202750 | 46550 | 46450 | 46550 | 46450 | 1241 |
| 287 | 20241210 | 141900 | 30189496350 | 46500 | 46400 | 46500 | 46400 | 839 |
| 288 | 20241210 | 141800 | 30150528500 | 46400 | 46450 | 46450 | 46350 | 555 |
| 289 | 20241210 | 141700 | 30124771800 | 46450 | 46400 | 46450 | 46350 | 244 |
| 290 | 20241210 | 141600 | 30113454600 | 46400 | 46400 | 46450 | 46400 | 1244 |
| 291 | 20241210 | 141500 | 30055715550 | 46400 | 46300 | 46400 | 46300 | 434 |
| 292 | 20241210 | 141400 | 30035594500 | 46250 | 46300 | 46300 | 46250 | 719 |
| 293 | 20241210 | 141300 | 30002316550 | 46300 | 46250 | 46350 | 46250 | 983 |
| 294 | 20241210 | 141200 | 29956792100 | 46300 | 46300 | 46350 | 46300 | 779 |
| 295 | 20241210 | 141100 | 29920724350 | 46300 | 46350 | 46350 | 46300 | 1276 |
| 296 | 20241210 | 141000 | 29861629550 | 46350 | 46400 | 46400 | 46350 | 466 |
| 297 | 20241210 | 140900 | 29840028850 | 46400 | 46300 | 46400 | 46300 | 536 |
| 298 | 20241210 | 140800 | 29815193300 | 46350 | 46300 | 46350 | 46300 | 1039 |
| 299 | 20241210 | 140700 | 29767053350 | 46300 | 46300 | 46300 | 46250 | 270 |
| 300 | 20241210 | 140600 | 29754560750 | 46300 | 46300 | 46350 | 46250 | 745 |
| 301 | 20241210 | 140500 | 29720069500 | 46350 | 46350 | 46400 | 46350 | 236 |
| 302 | 20241210 | 140400 | 29709127750 | 46350 | 46350 | 46400 | 46350 | 443 |
| 303 | 20241210 | 140300 | 29688592300 | 46350 | 46350 | 46350 | 46300 | 379 |
| 304 | 20241210 | 140200 | 29671038450 | 46300 | 46300 | 46300 | 46250 | 434 |
| 305 | 20241210 | 140100 | 29650945000 | 46300 | 46150 | 46300 | 46150 | 355 |
| 306 | 20241210 | 140000 | 29634542450 | 46200 | 46250 | 46250 | 46150 | 904 |
| 307 | 20241210 | 135900 | 29592781450 | 46200 | 46250 | 46250 | 46200 | 173 |
| 308 | 20241210 | 135800 | 29584788450 | 46250 | 46250 | 46250 | 46200 | 231 |
| 309 | 20241210 | 135700 | 29574105200 | 46250 | 46250 | 46250 | 46100 | 2318 |
| 310 | 20241210 | 135600 | 29467109600 | 46250 | 46200 | 46250 | 46200 | 500 |
| 311 | 20241210 | 135500 | 29444009550 | 46200 | 46250 | 46250 | 46100 | 1626 |
| 312 | 20241210 | 135400 | 29369005550 | 46150 | 46250 | 46300 | 46150 | 3940 |
| 313 | 20241210 | 135300 | 29186934450 | 46300 | 46350 | 46350 | 46300 | 947 |
| 314 | 20241210 | 135200 | 29143086700 | 46350 | 46350 | 46350 | 46350 | 151 |
| 315 | 20241210 | 135100 | 29136087850 | 46350 | 46450 | 46450 | 46350 | 619 |
| 316 | 20241210 | 135000 | 29107373650 | 46450 | 46450 | 46450 | 46400 | 323 |
| 317 | 20241210 | 134900 | 29092374050 | 46450 | 46450 | 46500 | 46450 | 784 |
| 318 | 20241210 | 134800 | 29055956700 | 46450 | 46400 | 46450 | 46350 | 158 |
| 319 | 20241210 | 134700 | 29048627450 | 46400 | 46350 | 46400 | 46350 | 147 |
| 320 | 20241210 | 134600 | 29041808500 | 46350 | 46350 | 46400 | 46350 | 704 |
| 321 | 20241210 | 134500 | 29009159150 | 46350 | 46400 | 46400 | 46350 | 673 |
| 322 | 20241210 | 134400 | 28977941250 | 46400 | 46250 | 46400 | 46200 | 781 |
| 323 | 20241210 | 134300 | 28941784000 | 46250 | 46200 | 46250 | 46200 | 358 |
| 324 | 20241210 | 134200 | 28925241600 | 46200 | 46200 | 46250 | 46200 | 398 |
| 325 | 20241210 | 134100 | 28906845950 | 46200 | 46250 | 46300 | 46200 | 449 |
| 326 | 20241210 | 134000 | 28886077150 | 46250 | 46250 | 46250 | 46200 | 598 |
| 327 | 20241210 | 133900 | 28858442700 | 46300 | 46200 | 46300 | 46150 | 898 |
| 328 | 20241210 | 133800 | 28816965850 | 46200 | 46250 | 46300 | 46200 | 1347 |
| 329 | 20241210 | 133700 | 28754728850 | 46200 | 46300 | 46300 | 46150 | 1922 |
| 330 | 20241210 | 133600 | 28665900500 | 46250 | 46250 | 46300 | 46200 | 241 |
| 331 | 20241210 | 133500 | 28654757600 | 46250 | 46350 | 46350 | 46200 | 3123 |
| 332 | 20241210 | 133400 | 28510376800 | 46350 | 46250 | 46350 | 46250 | 383 |
| 333 | 20241210 | 133300 | 28492658600 | 46250 | 46250 | 46300 | 46250 | 1675 |
| 334 | 20241210 | 133200 | 28415149500 | 46250 | 46300 | 46300 | 46200 | 685 |
| 335 | 20241210 | 133100 | 28383474000 | 46300 | 46200 | 46300 | 46200 | 291 |
| 336 | 20241210 | 133000 | 28370013050 | 46200 | 46300 | 46300 | 46150 | 2923 |
| 337 | 20241210 | 132900 | 28234868000 | 46300 | 46350 | 46350 | 46300 | 1863 |
| 338 | 20241210 | 132800 | 28148571850 | 46350 | 46350 | 46450 | 46350 | 856 |
| 339 | 20241210 | 132700 | 28108879400 | 46350 | 46400 | 46400 | 46350 | 178 |
| 340 | 20241210 | 132600 | 28100620500 | 46350 | 46300 | 46400 | 46300 | 475 |
| 341 | 20241210 | 132500 | 28078607950 | 46350 | 46350 | 46400 | 46300 | 1152 |
| 342 | 20241210 | 132400 | 28025213850 | 46350 | 46350 | 46400 | 46350 | 477 |
| 343 | 20241210 | 132300 | 28003098550 | 46350 | 46400 | 46400 | 46350 | 502 |
| 344 | 20241210 | 132200 | 27979807400 | 46400 | 46400 | 46500 | 46350 | 1922 |
| 345 | 20241210 | 132100 | 27890614650 | 46450 | 46400 | 46450 | 46350 | 897 |
| 346 | 20241210 | 132000 | 27848998750 | 46350 | 46400 | 46500 | 46350 | 921 |
| 347 | 20241210 | 131900 | 27806265200 | 46400 | 46550 | 46550 | 46400 | 734 |
| 348 | 20241210 | 131800 | 27772165400 | 46550 | 46550 | 46550 | 46550 | 55 |
| 349 | 20241210 | 131700 | 27769605150 | 46550 | 46400 | 46550 | 46400 | 77 |
| 350 | 20241210 | 131600 | 27766021950 | 46400 | 46400 | 46550 | 46350 | 1110 |
| 351 | 20241210 | 131500 | 27714521100 | 46400 | 46350 | 46500 | 46300 | 1476 |
| 352 | 20241210 | 131400 | 27646050050 | 46350 | 46450 | 46450 | 46350 | 546 |
| 353 | 20241210 | 131300 | 27620711200 | 46450 | 46550 | 46550 | 46450 | 692 |
| 354 | 20241210 | 131200 | 27588527000 | 46550 | 46550 | 46550 | 46550 | 240 |
| 355 | 20241210 | 131100 | 27577355000 | 46550 | 46650 | 46650 | 46550 | 433 |
| 356 | 20241210 | 131000 | 27557189750 | 46650 | 46600 | 46650 | 46600 | 453 |
| 357 | 20241210 | 130900 | 27536071900 | 46600 | 46550 | 46650 | 46550 | 1023 |
| 358 | 20241210 | 130800 | 27488401100 | 46600 | 46600 | 46600 | 46550 | 315 |
| 359 | 20241210 | 130700 | 27473723050 | 46600 | 46550 | 46600 | 46550 | 502 |
| 360 | 20241210 | 130600 | 27450335950 | 46550 | 46450 | 46550 | 46400 | 470 |
| 361 | 20241210 | 130500 | 27428509000 | 46450 | 46400 | 46450 | 46400 | 813 |
| 362 | 20241210 | 130400 | 27390784950 | 46400 | 46450 | 46500 | 46400 | 145 |
| 363 | 20241210 | 130300 | 27384048100 | 46500 | 46450 | 46500 | 46450 | 209 |
| 364 | 20241210 | 130200 | 27374339250 | 46450 | 46500 | 46500 | 46450 | 47 |
| 365 | 20241210 | 130100 | 27372154450 | 46500 | 46500 | 46550 | 46500 | 538 |
| 366 | 20241210 | 130000 | 27347117900 | 46500 | 46450 | 46550 | 46450 | 1808 |
| 367 | 20241210 | 125900 | 27263066450 | 46450 | 46500 | 46500 | 46450 | 565 |
| 368 | 20241210 | 125800 | 27236803700 | 46500 | 46500 | 46550 | 46500 | 506 |
| 369 | 20241210 | 125700 | 27213261700 | 46500 | 46550 | 46650 | 46500 | 1013 |
| 370 | 20241210 | 125600 | 27166117500 | 46600 | 46600 | 46700 | 46550 | 441 |
| 371 | 20241210 | 125500 | 27145572350 | 46700 | 46650 | 46700 | 46600 | 707 |
| 372 | 20241210 | 125400 | 27112590750 | 46650 | 46700 | 46700 | 46600 | 1131 |
| 373 | 20241210 | 125300 | 27059818100 | 46700 | 46750 | 46750 | 46700 | 261 |
| 374 | 20241210 | 125200 | 27047627750 | 46750 | 46750 | 46750 | 46650 | 372 |
| 375 | 20241210 | 125100 | 27030238300 | 46750 | 46650 | 46750 | 46600 | 387 |
| 376 | 20241210 | 125000 | 27012177250 | 46650 | 46650 | 46650 | 46650 | 114 |
| 377 | 20241210 | 124900 | 27006859150 | 46650 | 46700 | 46750 | 46650 | 270 |
| 378 | 20241210 | 124800 | 26994253150 | 46700 | 46700 | 46800 | 46450 | 861 |
| 379 | 20241210 | 124700 | 26954059300 | 46800 | 46500 | 46800 | 46500 | 1738 |
| 380 | 20241210 | 124600 | 26872887100 | 46500 | 46300 | 46550 | 46300 | 940 |
| 381 | 20241210 | 124500 | 26829216950 | 46300 | 46400 | 46450 | 46300 | 2397 |
| 382 | 20241210 | 124400 | 26718122650 | 46450 | 46500 | 46500 | 46400 | 121 |
| 383 | 20241210 | 124300 | 26712502900 | 46500 | 46450 | 46500 | 46450 | 34 |
| 384 | 20241210 | 124200 | 26710923500 | 46400 | 46450 | 46450 | 46400 | 1067 |
| 385 | 20241210 | 124100 | 26661384600 | 46450 | 46500 | 46500 | 46450 | 237 |
| 386 | 20241210 | 124000 | 26650364350 | 46500 | 46500 | 46550 | 46500 | 423 |
| 387 | 20241210 | 123900 | 26630684250 | 46550 | 46550 | 46550 | 46450 | 457 |
| 388 | 20241210 | 123800 | 26609435400 | 46550 | 46600 | 46600 | 46500 | 1021 |
| 389 | 20241210 | 123700 | 26561871750 | 46650 | 46650 | 46700 | 46650 | 754 |
| 390 | 20241210 | 123600 | 26526697600 | 46650 | 46600 | 46650 | 46550 | 682 |
| 391 | 20241210 | 123500 | 26494904850 | 46600 | 46500 | 46600 | 46400 | 726 |
| 392 | 20241210 | 123400 | 26461142450 | 46450 | 46400 | 46500 | 46400 | 167 |
| 393 | 20241210 | 123300 | 26453389600 | 46400 | 46350 | 46400 | 46350 | 180 |
| 394 | 20241210 | 123200 | 26445039400 | 46350 | 46400 | 46400 | 46350 | 562 |
| 395 | 20241210 | 123100 | 26418975850 | 46350 | 46400 | 46500 | 46350 | 1871 |
| 396 | 20241210 | 123000 | 26332158300 | 46400 | 46450 | 46450 | 46400 | 755 |
| 397 | 20241210 | 122900 | 26297124400 | 46450 | 46450 | 46450 | 46400 | 527 |
| 398 | 20241210 | 122800 | 26272648050 | 46450 | 46500 | 46500 | 46450 | 625 |
| 399 | 20241210 | 122700 | 26243613650 | 46500 | 46500 | 46550 | 46450 | 463 |
| 400 | 20241210 | 122600 | 26222089250 | 46500 | 46450 | 46550 | 46450 | 255 |
| 401 | 20241210 | 122500 | 26210235200 | 46450 | 46450 | 46500 | 46450 | 542 |
| 402 | 20241210 | 122400 | 26185058800 | 46450 | 46300 | 46450 | 46300 | 303 |
| 403 | 20241210 | 122300 | 26171013350 | 46300 | 46450 | 46450 | 46250 | 1784 |
| 404 | 20241210 | 122200 | 26088362650 | 46450 | 46450 | 46500 | 46400 | 754 |
| 405 | 20241210 | 122100 | 26053365450 | 46450 | 46400 | 46450 | 46400 | 678 |
| 406 | 20241210 | 122000 | 26021891300 | 46400 | 46300 | 46400 | 46250 | 935 |
| 407 | 20241210 | 121900 | 25978569050 | 46250 | 46400 | 46400 | 46250 | 1027 |
| 408 | 20241210 | 121800 | 25931028800 | 46400 | 46250 | 46400 | 46250 | 1682 |
| 409 | 20241210 | 121700 | 25853167850 | 46250 | 46250 | 46250 | 46200 | 1284 |
| 410 | 20241210 | 121600 | 25793791950 | 46250 | 45950 | 46250 | 45900 | 1360 |
| 411 | 20241210 | 121500 | 25731152100 | 45950 | 46100 | 46150 | 45900 | 9782 |
| 412 | 20241210 | 121400 | 25281185250 | 46050 | 46200 | 46250 | 46050 | 2636 |
| 413 | 20241210 | 121300 | 25159590100 | 46150 | 46250 | 46250 | 46100 | 1468 |
| 414 | 20241210 | 121200 | 25091860350 | 46250 | 46450 | 47000 | 46150 | 5218 |
| 415 | 20241210 | 121100 | 24850235800 | 46450 | 46400 | 47100 | 46350 | 1252 |
| 416 | 20241210 | 121000 | 24791966950 | 46400 | 46350 | 46450 | 46350 | 1147 |
| 417 | 20241210 | 120900 | 24738737050 | 46350 | 46500 | 46500 | 46300 | 3712 |
| 418 | 20241210 | 120800 | 24566636200 | 46500 | 46650 | 46700 | 46500 | 4324 |
| 419 | 20241210 | 120700 | 24365307800 | 46650 | 47050 | 47050 | 46650 | 3731 |
| 420 | 20241210 | 120600 | 24190405400 | 47050 | 47050 | 47100 | 47050 | 147 |
| 421 | 20241210 | 120500 | 24183487800 | 47050 | 47050 | 47050 | 47050 | 492 |
| 422 | 20241210 | 120400 | 24160339200 | 47050 | 47050 | 47100 | 47050 | 490 |
| 423 | 20241210 | 120300 | 24137283700 | 47050 | 47100 | 47100 | 47050 | 647 |
| 424 | 20241210 | 120200 | 24106814850 | 47100 | 47050 | 47100 | 47050 | 61 |
| 425 | 20241210 | 120100 | 24103944150 | 47050 | 47000 | 47150 | 47000 | 288 |
| 426 | 20241210 | 120000 | 24090399150 | 47000 | 47100 | 47150 | 47000 | 936 |
| 427 | 20241210 | 115900 | 24046331750 | 47100 | 47200 | 47200 | 47100 | 705 |
| 428 | 20241210 | 115800 | 24013098950 | 47200 | 47150 | 47200 | 47100 | 353 |
| 429 | 20241210 | 115700 | 23996455100 | 47200 | 46950 | 47200 | 46950 | 336 |
| 430 | 20241210 | 115600 | 23980628250 | 47000 | 46950 | 47000 | 46850 | 399 |
| 431 | 20241210 | 115500 | 23961900500 | 46950 | 46850 | 46950 | 46800 | 882 |
| 432 | 20241210 | 115400 | 23920598550 | 46800 | 46850 | 46900 | 46800 | 1249 |
| 433 | 20241210 | 115300 | 23862099200 | 46850 | 46900 | 46900 | 46850 | 1242 |
| 434 | 20241210 | 115200 | 23803889450 | 46900 | 46900 | 46950 | 46850 | 1225 |
| 435 | 20241210 | 115100 | 23746425350 | 46950 | 47050 | 47050 | 46900 | 1523 |
| 436 | 20241210 | 115000 | 23674886450 | 47050 | 47000 | 47050 | 47000 | 942 |
| 437 | 20241210 | 114900 | 23630608800 | 47000 | 47150 | 47150 | 47000 | 3253 |
| 438 | 20241210 | 114800 | 23477482000 | 47150 | 47250 | 47250 | 47150 | 1929 |
| 439 | 20241210 | 114700 | 23386381800 | 47300 | 47300 | 47300 | 47250 | 508 |
| 440 | 20241210 | 114600 | 23362363450 | 47300 | 47350 | 47350 | 47300 | 532 |
| 441 | 20241210 | 114500 | 23337196750 | 47350 | 47350 | 47350 | 47300 | 358 |
| 442 | 20241210 | 114400 | 23320258000 | 47300 | 47300 | 47300 | 47300 | 827 |
| 443 | 20241210 | 114300 | 23281140900 | 47300 | 47400 | 47400 | 47300 | 567 |
| 444 | 20241210 | 114200 | 23254296050 | 47400 | 47450 | 47450 | 47350 | 694 |
| 445 | 20241210 | 114100 | 23221381500 | 47450 | 47450 | 47450 | 47400 | 414 |
| 446 | 20241210 | 114000 | 23201738650 | 47450 | 47500 | 47500 | 47450 | 539 |
| 447 | 20241210 | 113900 | 23176145000 | 47500 | 47550 | 47550 | 47500 | 632 |
| 448 | 20241210 | 113800 | 23146124650 | 47550 | 47550 | 47600 | 47500 | 518 |
| 449 | 20241210 | 113700 | 23121483150 | 47550 | 47600 | 47600 | 47550 | 1416 |
| 450 | 20241210 | 113600 | 23054113750 | 47550 | 47550 | 47550 | 47500 | 738 |
| 451 | 20241210 | 113500 | 23019025050 | 47550 | 47550 | 47550 | 47500 | 245 |
| 452 | 20241210 | 113400 | 23007377400 | 47550 | 47550 | 47550 | 47550 | 444 |
| 453 | 20241210 | 113300 | 22986265200 | 47550 | 47550 | 47550 | 47500 | 379 |
| 454 | 20241210 | 113200 | 22968249700 | 47550 | 47550 | 47600 | 47500 | 155 |
| 455 | 20241210 | 113100 | 22960879500 | 47550 | 47600 | 47600 | 47500 | 285 |
| 456 | 20241210 | 113000 | 22947332700 | 47600 | 47550 | 47600 | 47500 | 1306 |
| 457 | 20241210 | 112900 | 22885197650 | 47650 | 47400 | 47650 | 47400 | 2985 |
| 458 | 20241210 | 112800 | 22743298200 | 47400 | 47350 | 47400 | 47300 | 145 |
| 459 | 20241210 | 112700 | 22736428750 | 47350 | 47350 | 47400 | 47350 | 244 |
| 460 | 20241210 | 112600 | 22724873000 | 47350 | 47300 | 47350 | 47300 | 855 |
| 461 | 20241210 | 112500 | 22684423150 | 47250 | 47250 | 47300 | 47250 | 372 |
| 462 | 20241210 | 112400 | 22666836450 | 47300 | 47450 | 47450 | 47200 | 686 |
| 463 | 20241210 | 112300 | 22634374800 | 47450 | 47500 | 47500 | 47400 | 748 |
| 464 | 20241210 | 112200 | 22598868500 | 47500 | 47300 | 47500 | 47250 | 1531 |
| 465 | 20241210 | 112100 | 22526293700 | 47300 | 47200 | 47300 | 47200 | 557 |
| 466 | 20241210 | 112000 | 22499957550 | 47200 | 47200 | 47200 | 47150 | 245 |
| 467 | 20241210 | 111900 | 22488401900 | 47200 | 47250 | 47300 | 47200 | 519 |
| 468 | 20241210 | 111800 | 22463877700 | 47250 | 47050 | 47250 | 47050 | 614 |
| 469 | 20241210 | 111700 | 22434926700 | 47050 | 47150 | 47150 | 47050 | 2032 |
| 470 | 20241210 | 111600 | 22339221400 | 47150 | 47250 | 47250 | 47150 | 933 |
| 471 | 20241210 | 111500 | 22295216050 | 47250 | 47150 | 47250 | 47150 | 279 |
| 472 | 20241210 | 111400 | 22282049800 | 47150 | 47300 | 47300 | 47150 | 1626 |
| 473 | 20241210 | 111300 | 22205269100 | 47250 | 47300 | 47350 | 47250 | 325 |
| 474 | 20241210 | 111200 | 22189896450 | 47300 | 47300 | 47300 | 47300 | 632 |
| 475 | 20241210 | 111100 | 22160002850 | 47300 | 47250 | 47300 | 47250 | 393 |
| 476 | 20241210 | 111000 | 22141423200 | 47300 | 47300 | 47350 | 47250 | 611 |
| 477 | 20241210 | 110900 | 22112522350 | 47400 | 47350 | 47400 | 47300 | 736 |
| 478 | 20241210 | 110800 | 22077679850 | 47400 | 47250 | 47400 | 47250 | 981 |
| 479 | 20241210 | 110700 | 22031313600 | 47300 | 47300 | 47350 | 47250 | 203 |
| 480 | 20241210 | 110600 | 22021711700 | 47300 | 47300 | 47300 | 47250 | 573 |
| 481 | 20241210 | 110500 | 21994612500 | 47300 | 47300 | 47300 | 47300 | 456 |
| 482 | 20241210 | 110400 | 21973043700 | 47300 | 47400 | 47400 | 47300 | 832 |
| 483 | 20241210 | 110300 | 21933628350 | 47400 | 47500 | 47500 | 47400 | 1762 |
| 484 | 20241210 | 110200 | 21849966150 | 47450 | 47450 | 47500 | 47450 | 378 |
| 485 | 20241210 | 110100 | 21832029400 | 47450 | 47600 | 47600 | 47350 | 840 |
| 486 | 20241210 | 110000 | 21792163050 | 47600 | 47450 | 47650 | 47450 | 2218 |
| 487 | 20241210 | 105900 | 21686612950 | 47450 | 47400 | 47450 | 47350 | 881 |
| 488 | 20241210 | 105800 | 21644851400 | 47350 | 47300 | 47450 | 47250 | 1271 |
| 489 | 20241210 | 105700 | 21584637500 | 47250 | 47300 | 47350 | 47250 | 2041 |
| 490 | 20241210 | 105600 | 21488079500 | 47300 | 47350 | 47350 | 47250 | 1633 |
| 491 | 20241210 | 105500 | 21410828150 | 47350 | 47300 | 47350 | 47300 | 365 |
| 492 | 20241210 | 105400 | 21393559350 | 47300 | 47350 | 47350 | 47300 | 416 |
| 493 | 20241210 | 105300 | 21373875150 | 47350 | 47400 | 47400 | 47300 | 826 |
| 494 | 20241210 | 105200 | 21334763000 | 47350 | 47500 | 47500 | 47350 | 649 |
| 495 | 20241210 | 105100 | 21303977900 | 47550 | 47500 | 47550 | 47450 | 384 |
| 496 | 20241210 | 105000 | 21285735950 | 47500 | 47350 | 47550 | 47300 | 1981 |
| 497 | 20241210 | 104900 | 21191711950 | 47400 | 47500 | 47500 | 47350 | 3827 |
| 498 | 20241210 | 104800 | 21010145050 | 47500 | 47450 | 47500 | 47450 | 961 |
| 499 | 20241210 | 104700 | 20964513200 | 47450 | 47300 | 47450 | 47250 | 1564 |
| 500 | 20241210 | 104600 | 20890469350 | 47300 | 47200 | 47300 | 47200 | 543 |
| 501 | 20241210 | 104500 | 20864805250 | 47200 | 47250 | 47250 | 47150 | 1357 |
| 502 | 20241210 | 104400 | 20800763700 | 47250 | 47250 | 47250 | 47150 | 1665 |
| 503 | 20241210 | 104300 | 20722178250 | 47250 | 47350 | 47400 | 47250 | 1362 |
| 504 | 20241210 | 104200 | 20657740650 | 47350 | 47300 | 47350 | 47300 | 1114 |
| 505 | 20241210 | 104100 | 20605002500 | 47350 | 47450 | 47450 | 47300 | 1056 |
| 506 | 20241210 | 104000 | 20554983150 | 47450 | 47500 | 47600 | 47450 | 3956 |
| 507 | 20241210 | 103900 | 20367015500 | 47500 | 47500 | 47550 | 47400 | 2864 |
| 508 | 20241210 | 103800 | 20231029200 | 47500 | 47400 | 47500 | 47350 | 3916 |
| 509 | 20241210 | 103700 | 20045159600 | 47400 | 47050 | 47400 | 47050 | 2212 |
| 510 | 20241210 | 103600 | 19940629050 | 47050 | 46950 | 47050 | 46950 | 1834 |
| 511 | 20241210 | 103500 | 19854447350 | 46950 | 46950 | 46950 | 46900 | 318 |
| 512 | 20241210 | 103400 | 19839525000 | 46950 | 46900 | 46950 | 46850 | 489 |
| 513 | 20241210 | 103300 | 19816585650 | 46900 | 46900 | 46900 | 46800 | 768 |
| 514 | 20241210 | 103200 | 19780603350 | 46900 | 46900 | 46900 | 46900 | 1008 |
| 515 | 20241210 | 103100 | 19733328150 | 46900 | 46900 | 46950 | 46850 | 351 |
| 516 | 20241210 | 103000 | 19716869100 | 46900 | 46850 | 46900 | 46850 | 833 |
| 517 | 20241210 | 102900 | 19677809200 | 46850 | 46800 | 46950 | 46750 | 1725 |
| 518 | 20241210 | 102800 | 19596951100 | 46750 | 46800 | 46900 | 46750 | 2976 |
| 519 | 20241210 | 102700 | 19457548850 | 46850 | 46900 | 46900 | 46750 | 1319 |
| 520 | 20241210 | 102600 | 19395805550 | 46900 | 46900 | 46950 | 46850 | 659 |
| 521 | 20241210 | 102500 | 19364889250 | 46900 | 46850 | 47000 | 46850 | 811 |
| 522 | 20241210 | 102400 | 19326838500 | 46850 | 46950 | 47000 | 46850 | 962 |
| 523 | 20241210 | 102300 | 19281735350 | 46900 | 46950 | 46950 | 46900 | 640 |
| 524 | 20241210 | 102200 | 19251707600 | 46900 | 47000 | 47000 | 46900 | 2295 |
| 525 | 20241210 | 102100 | 19144006450 | 47000 | 47150 | 47150 | 46950 | 1034 |
| 526 | 20241210 | 102000 | 19095408300 | 47150 | 46950 | 47150 | 46950 | 1604 |
| 527 | 20241210 | 101900 | 19020022750 | 47000 | 47050 | 47050 | 46950 | 1100 |
| 528 | 20241210 | 101800 | 18968362650 | 47050 | 47050 | 47050 | 46950 | 669 |
| 529 | 20241210 | 101700 | 18936902550 | 47050 | 47200 | 47200 | 47000 | 2665 |
| 530 | 20241210 | 101600 | 18811534450 | 47150 | 47250 | 47300 | 47150 | 1090 |
| 531 | 20241210 | 101500 | 18760078600 | 47250 | 47400 | 47450 | 47250 | 3809 |
| 532 | 20241210 | 101400 | 18579878900 | 47400 | 47350 | 47450 | 47350 | 1040 |
| 533 | 20241210 | 101300 | 18530573000 | 47350 | 47400 | 47400 | 47350 | 1720 |
| 534 | 20241210 | 101200 | 18449063500 | 47400 | 47400 | 47400 | 47350 | 1905 |
| 535 | 20241210 | 101100 | 18358781450 | 47400 | 47200 | 47400 | 47200 | 2379 |
| 536 | 20241210 | 101000 | 18246168800 | 47200 | 47300 | 47300 | 47200 | 1484 |
| 537 | 20241210 | 100900 | 18176022450 | 47300 | 47200 | 47350 | 47150 | 3406 |
| 538 | 20241210 | 100800 | 18015066550 | 47250 | 46900 | 47250 | 46900 | 2007 |
| 539 | 20241210 | 100700 | 17920587450 | 46900 | 46850 | 46950 | 46850 | 973 |
| 540 | 20241210 | 100600 | 17874960850 | 46850 | 47050 | 47050 | 46850 | 4188 |
| 541 | 20241210 | 100500 | 17678448450 | 47050 | 46950 | 47050 | 46950 | 1288 |
| 542 | 20241210 | 100400 | 17617910400 | 46950 | 46950 | 47000 | 46900 | 1171 |
| 543 | 20241210 | 100300 | 17562917500 | 47000 | 46900 | 47000 | 46900 | 2459 |
| 544 | 20241210 | 100200 | 17447470650 | 46900 | 46900 | 46950 | 46850 | 1692 |
| 545 | 20241210 | 100100 | 17368113150 | 46900 | 46800 | 46900 | 46800 | 3200 |
| 546 | 20241210 | 100000 | 17218199000 | 46800 | 46650 | 46800 | 46600 | 751 |
| 547 | 20241210 | 095900 | 17183120850 | 46600 | 46600 | 46650 | 46600 | 1252 |
| 548 | 20241210 | 095800 | 17124757700 | 46600 | 46500 | 46600 | 46500 | 1277 |
| 549 | 20241210 | 095700 | 17065290500 | 46500 | 46500 | 46600 | 46500 | 527 |
| 550 | 20241210 | 095600 | 17040769950 | 46500 | 46400 | 46550 | 46400 | 1901 |
| 551 | 20241210 | 095500 | 16952428350 | 46550 | 46350 | 46550 | 46300 | 2253 |
| 552 | 20241210 | 095400 | 16847901650 | 46350 | 46450 | 46450 | 46300 | 2223 |
| 553 | 20241210 | 095300 | 16744866700 | 46350 | 46450 | 46500 | 46350 | 1414 |
| 554 | 20241210 | 095200 | 16679232050 | 46400 | 46400 | 46500 | 46350 | 1173 |
| 555 | 20241210 | 095100 | 16624788400 | 46400 | 46300 | 46400 | 46300 | 2729 |
| 556 | 20241210 | 095000 | 16498388850 | 46350 | 46350 | 46500 | 46350 | 3605 |
| 557 | 20241210 | 094900 | 16331170000 | 46500 | 46450 | 46500 | 46250 | 5814 |
| 558 | 20241210 | 094800 | 16061819950 | 46450 | 46400 | 46500 | 46350 | 2000 |
| 559 | 20241210 | 094700 | 15969006350 | 46400 | 46650 | 46700 | 46350 | 3541 |
| 560 | 20241210 | 094600 | 15804308400 | 46700 | 46650 | 46800 | 46600 | 2797 |
| 561 | 20241210 | 094500 | 15673566850 | 46650 | 46550 | 46650 | 46550 | 1699 |
| 562 | 20241210 | 094400 | 15594423200 | 46550 | 46300 | 46550 | 46300 | 4758 |
| 563 | 20241210 | 094300 | 15373764150 | 46400 | 46550 | 46600 | 46300 | 8523 |
| 564 | 20241210 | 094200 | 14977920650 | 46550 | 46800 | 46800 | 46550 | 2849 |
| 565 | 20241210 | 094100 | 14845037950 | 46800 | 46750 | 46900 | 46700 | 1706 |
| 566 | 20241210 | 094000 | 14765263750 | 46750 | 46700 | 46750 | 46650 | 2086 |
| 567 | 20241210 | 093900 | 14667873600 | 46700 | 46750 | 46800 | 46650 | 5541 |
| 568 | 20241210 | 093800 | 14409105000 | 46800 | 46750 | 46800 | 46700 | 3138 |
| 569 | 20241210 | 093700 | 14262413550 | 46700 | 47000 | 47050 | 46650 | 6962 |
| 570 | 20241210 | 093600 | 13936367000 | 46950 | 47150 | 47250 | 46950 | 4101 |
| 571 | 20241210 | 093500 | 13743474550 | 47100 | 47050 | 47100 | 47000 | 3593 |
| 572 | 20241210 | 093400 | 13574498400 | 47050 | 47150 | 47150 | 47000 | 3261 |
| 573 | 20241210 | 093300 | 13421003750 | 47150 | 47300 | 47300 | 47150 | 1480 |
| 574 | 20241210 | 093200 | 13351078850 | 47300 | 47350 | 47500 | 47250 | 3090 |
| 575 | 20241210 | 093100 | 13204763000 | 47350 | 47400 | 47550 | 47300 | 1714 |
| 576 | 20241210 | 093000 | 13123464300 | 47450 | 47200 | 47450 | 47100 | 1535 |
| 577 | 20241210 | 092900 | 13050933800 | 47000 | 47200 | 47300 | 47000 | 3394 |
| 578 | 20241210 | 092800 | 12890758600 | 47200 | 47350 | 47350 | 46850 | 11289 |
| 579 | 20241210 | 092700 | 12359152450 | 47350 | 47700 | 47800 | 47300 | 4788 |
| 580 | 20241210 | 092600 | 12131842800 | 47750 | 47550 | 47750 | 47350 | 7786 |
| 581 | 20241210 | 092500 | 11762021700 | 47550 | 47700 | 47800 | 47500 | 6440 |
| 582 | 20241210 | 092400 | 11455519700 | 47700 | 47600 | 47750 | 47550 | 3961 |
| 583 | 20241210 | 092300 | 11266901800 | 47600 | 47850 | 47850 | 47550 | 2227 |
| 584 | 20241210 | 092200 | 11160768400 | 47850 | 47800 | 48000 | 47600 | 8920 |
| 585 | 20241210 | 092100 | 10734408100 | 47800 | 47500 | 47850 | 47400 | 4929 |
| 586 | 20241210 | 092000 | 10499649000 | 47550 | 47850 | 47850 | 47550 | 5530 |
| 587 | 20241210 | 091900 | 10236064950 | 47800 | 47900 | 48000 | 47800 | 6468 |
| 588 | 20241210 | 091800 | 9926233750 | 47900 | 47700 | 48050 | 47600 | 12819 |
| 589 | 20241210 | 091700 | 9313158150 | 47750 | 47750 | 47950 | 47550 | 11271 |
| 590 | 20241210 | 091600 | 8774584150 | 47750 | 47200 | 47750 | 47150 | 10750 |
| 591 | 20241210 | 091500 | 8264001900 | 47200 | 47100 | 47200 | 46800 | 13410 |
| 592 | 20241210 | 091400 | 7633465250 | 47100 | 46900 | 47100 | 46900 | 13232 |
| 593 | 20241210 | 091300 | 7011605750 | 46850 | 46900 | 46950 | 46750 | 5011 |
| 594 | 20241210 | 091200 | 6776702850 | 46900 | 46450 | 46950 | 46450 | 5158 |
| 595 | 20241210 | 091100 | 6535871550 | 46500 | 46700 | 46800 | 46450 | 6862 |
| 596 | 20241210 | 091000 | 6215756000 | 46700 | 46700 | 46800 | 46600 | 5013 |
| 597 | 20241210 | 090900 | 5981661650 | 46700 | 46600 | 46800 | 46250 | 15044 |
| 598 | 20241210 | 090800 | 5280834300 | 46600 | 46350 | 46700 | 46350 | 7111 |
| 599 | 20241210 | 090700 | 4949641400 | 46350 | 46000 | 46350 | 45950 | 5334 |
| 600 | 20241210 | 090600 | 4703380250 | 46000 | 45850 | 46050 | 45700 | 9077 |
| 601 | 20241210 | 090500 | 4287118200 | 45750 | 46200 | 46200 | 45600 | 20276 |
| 602 | 20241210 | 090400 | 3357982950 | 46150 | 45900 | 46250 | 45850 | 7943 |
| 603 | 20241210 | 090300 | 2992289400 | 45900 | 46350 | 46650 | 45900 | 8699 |
| 604 | 20241210 | 090200 | 2589721650 | 46350 | 46300 | 46700 | 45850 | 11961 |
| 605 | 20241210 | 090100 | 2035626250 | 46300 | 46750 | 46900 | 45850 | 17160 |
| 606 | 20241210 | 090000 | 1235419150 | 46650 | 45550 | 46750 | 45550 | 26878 |