34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 3 | 20241212 | 191500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20241212 | 191400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20241212 | 191300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20241212 | 191200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20241212 | 191100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20241212 | 191000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20241212 | 190900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20241212 | 190800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20241212 | 190700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20241212 | 190600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20241212 | 190500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20241212 | 190400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20241212 | 190300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20241212 | 190200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20241212 | 190100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20241212 | 190000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20241212 | 185900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20241212 | 185800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20241212 | 185700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20241212 | 185600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20241212 | 185500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20241212 | 185400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20241212 | 185300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20241212 | 185200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20241212 | 185100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20241212 | 185000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20241212 | 184900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20241212 | 184800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20241212 | 184700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20241212 | 184600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 33 | 20241212 | 184500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20241212 | 184400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20241212 | 184300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20241212 | 184200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20241212 | 184100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20241212 | 184000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20241212 | 183900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20241212 | 183800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20241212 | 183700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20241212 | 183600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20241212 | 183500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20241212 | 183400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20241212 | 183300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20241212 | 183200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20241212 | 183100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20241212 | 183000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20241212 | 182900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20241212 | 182800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20241212 | 182700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20241212 | 182600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20241212 | 182500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20241212 | 182400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20241212 | 182300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20241212 | 182200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20241212 | 182100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20241212 | 182000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20241212 | 181900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20241212 | 181800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20241212 | 181700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20241212 | 181600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 63 | 20241212 | 181500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20241212 | 181400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20241212 | 181300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20241212 | 181200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20241212 | 181100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20241212 | 181000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20241212 | 180900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20241212 | 180800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20241212 | 180700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20241212 | 180600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20241212 | 180500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20241212 | 180400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20241212 | 180300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20241212 | 180200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20241212 | 180100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20241212 | 180000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20241212 | 175900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20241212 | 175800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20241212 | 175700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20241212 | 175600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20241212 | 175500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20241212 | 175400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20241212 | 175300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20241212 | 175200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20241212 | 175100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20241212 | 175000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20241212 | 174900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20241212 | 174800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20241212 | 174700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20241212 | 174600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 93 | 20241212 | 174500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20241212 | 174400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20241212 | 174300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20241212 | 174200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20241212 | 174100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20241212 | 174000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20241212 | 173900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20241212 | 173800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20241212 | 173700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20241212 | 173600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20241212 | 173500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20241212 | 173400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20241212 | 173300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20241212 | 173200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20241212 | 173100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20241212 | 173000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20241212 | 172900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20241212 | 172800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20241212 | 172700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20241212 | 172600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20241212 | 172500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20241212 | 172400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20241212 | 172300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20241212 | 172200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20241212 | 172100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20241212 | 172000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20241212 | 171900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20241212 | 171800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20241212 | 171700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20241212 | 171600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 123 | 20241212 | 171500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20241212 | 171400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20241212 | 171300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20241212 | 171200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20241212 | 171100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20241212 | 171000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20241212 | 170900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20241212 | 170800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20241212 | 170700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20241212 | 170600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20241212 | 170500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20241212 | 170400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20241212 | 170300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20241212 | 170200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20241212 | 170100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20241212 | 170000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20241212 | 165900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20241212 | 165800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20241212 | 165700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20241212 | 165600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20241212 | 165500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20241212 | 165400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20241212 | 165300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20241212 | 165200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20241212 | 165100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20241212 | 165000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20241212 | 164900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20241212 | 164800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20241212 | 164700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20241212 | 164600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 153 | 20241212 | 164500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20241212 | 164400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20241212 | 164300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20241212 | 164200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20241212 | 164100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20241212 | 164000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20241212 | 163900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20241212 | 163800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20241212 | 163700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20241212 | 163600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20241212 | 163500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20241212 | 163400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20241212 | 163300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20241212 | 163200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20241212 | 163100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20241212 | 163000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20241212 | 162900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20241212 | 162800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20241212 | 162700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20241212 | 162600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20241212 | 162500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20241212 | 162400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20241212 | 162300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20241212 | 162200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20241212 | 162100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20241212 | 162000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20241212 | 161900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20241212 | 161800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20241212 | 161700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20241212 | 161600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 183 | 20241212 | 161500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20241212 | 161400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20241212 | 161300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20241212 | 161200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20241212 | 161100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20241212 | 161000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20241212 | 160900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20241212 | 160800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20241212 | 160700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20241212 | 160600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20241212 | 160500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20241212 | 160400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20241212 | 160300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20241212 | 160200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20241212 | 160100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20241212 | 160000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20241212 | 155900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20241212 | 155800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20241212 | 155700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20241212 | 155600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20241212 | 155500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20241212 | 155400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20241212 | 155300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20241212 | 155200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20241212 | 155100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20241212 | 155000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20241212 | 154900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20241212 | 154800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20241212 | 154700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20241212 | 154600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 213 | 20241212 | 154500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20241212 | 154400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20241212 | 154300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20241212 | 154200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20241212 | 154100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20241212 | 154000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20241212 | 153900 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20241212 | 153800 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20241212 | 153700 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20241212 | 153600 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20241212 | 153500 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20241212 | 153400 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20241212 | 153300 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20241212 | 153200 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20241212 | 153100 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20241212 | 153000 | 163695796550 | 43700 | 43700 | 43700 | 43700 | 877840 |
| 229 | 20241212 | 152900 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20241212 | 152800 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20241212 | 152700 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20241212 | 152600 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20241212 | 152500 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20241212 | 152400 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20241212 | 152300 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20241212 | 152200 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20241212 | 152100 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20241212 | 152000 | 125334188550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20241212 | 151900 | 125334188550 | 44100 | 44050 | 44100 | 44000 | 7718 |
| 240 | 20241212 | 151800 | 124993969800 | 44050 | 44050 | 44100 | 44000 | 9671 |
| 241 | 20241212 | 151700 | 124568161800 | 44050 | 44100 | 44100 | 44000 | 5817 |
| 242 | 20241212 | 151600 | 124311861100 | 44100 | 44000 | 44100 | 44000 | 10144 |
| 243 | 20241212 | 151500 | 123865011950 | 44000 | 43950 | 44050 | 43900 | 13876 |
| 244 | 20241212 | 151400 | 123254670450 | 43900 | 43900 | 43950 | 43900 | 3696 |
| 245 | 20241212 | 151300 | 123092312350 | 43900 | 43900 | 43950 | 43850 | 10734 |
| 246 | 20241212 | 151200 | 122621284150 | 43950 | 43950 | 43950 | 43850 | 8949 |
| 247 | 20241212 | 151100 | 122228365850 | 43900 | 43950 | 43950 | 43850 | 6255 |
| 248 | 20241212 | 151000 | 121953736950 | 43950 | 43850 | 43950 | 43800 | 14239 |
| 249 | 20241212 | 150900 | 121328792250 | 43850 | 43850 | 43850 | 43800 | 6319 |
| 250 | 20241212 | 150800 | 121051826550 | 43800 | 43850 | 43850 | 43750 | 7074 |
| 251 | 20241212 | 150700 | 120741854350 | 43800 | 43850 | 43850 | 43800 | 4579 |
| 252 | 20241212 | 150600 | 120541174500 | 43850 | 43750 | 43850 | 43750 | 7125 |
| 253 | 20241212 | 150500 | 120229108700 | 43800 | 43750 | 43800 | 43700 | 5113 |
| 254 | 20241212 | 150400 | 120005310200 | 43750 | 43800 | 43800 | 43700 | 5287 |
| 255 | 20241212 | 150300 | 119773999000 | 43800 | 43800 | 43800 | 43750 | 6494 |
| 256 | 20241212 | 150200 | 119489721400 | 43800 | 43800 | 43800 | 43750 | 7389 |
| 257 | 20241212 | 150100 | 119166151150 | 43800 | 43750 | 43800 | 43700 | 6254 |
| 258 | 20241212 | 150000 | 118892526000 | 43750 | 43650 | 43800 | 43650 | 3534 |
| 259 | 20241212 | 145900 | 118738018100 | 43700 | 43750 | 43800 | 43650 | 8754 |
| 260 | 20241212 | 145800 | 118355372900 | 43700 | 43650 | 43750 | 43650 | 5532 |
| 261 | 20241212 | 145700 | 118113565700 | 43700 | 43650 | 43700 | 43600 | 5250 |
| 262 | 20241212 | 145600 | 117884510550 | 43600 | 43700 | 43700 | 43600 | 7794 |
| 263 | 20241212 | 145500 | 117544477300 | 43700 | 43700 | 43700 | 43650 | 5506 |
| 264 | 20241212 | 145400 | 117304052600 | 43700 | 43750 | 43750 | 43650 | 4980 |
| 265 | 20241212 | 145300 | 117086434750 | 43750 | 43750 | 43750 | 43700 | 3378 |
| 266 | 20241212 | 145200 | 116938706350 | 43700 | 43750 | 43750 | 43700 | 6012 |
| 267 | 20241212 | 145100 | 116675883550 | 43750 | 43750 | 43800 | 43700 | 9165 |
| 268 | 20241212 | 145000 | 116274908750 | 43800 | 43750 | 43800 | 43750 | 5338 |
| 269 | 20241212 | 144900 | 116041247900 | 43750 | 43800 | 43800 | 43700 | 9585 |
| 270 | 20241212 | 144800 | 115621865000 | 43750 | 43750 | 43800 | 43700 | 4194 |
| 271 | 20241212 | 144700 | 115438369300 | 43700 | 43800 | 43800 | 43700 | 5782 |
| 272 | 20241212 | 144600 | 115185451350 | 43800 | 43750 | 43800 | 43650 | 5768 |
| 273 | 20241212 | 144500 | 114933175600 | 43700 | 43700 | 43750 | 43650 | 6141 |
| 274 | 20241212 | 144400 | 114664786150 | 43700 | 43750 | 43750 | 43650 | 8362 |
| 275 | 20241212 | 144300 | 114299336700 | 43750 | 43650 | 43750 | 43650 | 9608 |
| 276 | 20241212 | 144200 | 113879445500 | 43650 | 43750 | 43750 | 43650 | 5487 |
| 277 | 20241212 | 144100 | 113639632350 | 43750 | 43700 | 43800 | 43700 | 9195 |
| 278 | 20241212 | 144000 | 113237367500 | 43700 | 43650 | 43750 | 43600 | 13342 |
| 279 | 20241212 | 143900 | 112654870900 | 43650 | 43650 | 43700 | 43600 | 7204 |
| 280 | 20241212 | 143800 | 112340529250 | 43650 | 43650 | 43700 | 43600 | 5304 |
| 281 | 20241212 | 143700 | 112108952200 | 43650 | 43650 | 43700 | 43600 | 4404 |
| 282 | 20241212 | 143600 | 111916689150 | 43650 | 43550 | 43700 | 43500 | 11402 |
| 283 | 20241212 | 143500 | 111419590950 | 43550 | 43500 | 43550 | 43450 | 3685 |
| 284 | 20241212 | 143400 | 111259259700 | 43500 | 43450 | 43500 | 43400 | 3834 |
| 285 | 20241212 | 143300 | 111092679000 | 43450 | 43450 | 43500 | 43400 | 5768 |
| 286 | 20241212 | 143200 | 110842055350 | 43450 | 43400 | 43500 | 43400 | 3794 |
| 287 | 20241212 | 143100 | 110677263900 | 43450 | 43400 | 43500 | 43400 | 3462 |
| 288 | 20241212 | 143000 | 110526815250 | 43400 | 43450 | 43500 | 43400 | 3760 |
| 289 | 20241212 | 142900 | 110363434050 | 43450 | 43450 | 43500 | 43400 | 5561 |
| 290 | 20241212 | 142800 | 110121747250 | 43450 | 43450 | 43500 | 43400 | 6578 |
| 291 | 20241212 | 142700 | 109835907650 | 43450 | 43450 | 43500 | 43400 | 7555 |
| 292 | 20241212 | 142600 | 109507536600 | 43400 | 43450 | 43500 | 43400 | 7014 |
| 293 | 20241212 | 142500 | 109202761000 | 43400 | 43550 | 43550 | 43400 | 9819 |
| 294 | 20241212 | 142400 | 108775749450 | 43550 | 43500 | 43550 | 43450 | 7926 |
| 295 | 20241212 | 142300 | 108431051450 | 43450 | 43450 | 43500 | 43400 | 3836 |
| 296 | 20241212 | 142200 | 108264452900 | 43400 | 43400 | 43450 | 43350 | 5720 |
| 297 | 20241212 | 142100 | 108016195850 | 43400 | 43450 | 43450 | 43350 | 5734 |
| 298 | 20241212 | 142000 | 107767331200 | 43450 | 43450 | 43500 | 43400 | 7994 |
| 299 | 20241212 | 141900 | 107420006950 | 43450 | 43400 | 43450 | 43350 | 5286 |
| 300 | 20241212 | 141800 | 107190629400 | 43350 | 43350 | 43400 | 43350 | 4263 |
| 301 | 20241212 | 141700 | 107005738350 | 43400 | 43350 | 43450 | 43300 | 8455 |
| 302 | 20241212 | 141600 | 106638886300 | 43350 | 43400 | 43400 | 43350 | 5375 |
| 303 | 20241212 | 141500 | 106405768350 | 43350 | 43450 | 43450 | 43350 | 7356 |
| 304 | 20241212 | 141400 | 106086613000 | 43450 | 43300 | 43450 | 43300 | 4312 |
| 305 | 20241212 | 141300 | 105899598500 | 43300 | 43350 | 43400 | 43250 | 8638 |
| 306 | 20241212 | 141200 | 105525321950 | 43350 | 43350 | 43400 | 43300 | 7635 |
| 307 | 20241212 | 141100 | 105194434350 | 43300 | 43250 | 43350 | 43250 | 7712 |
| 308 | 20241212 | 141000 | 104860608100 | 43300 | 43200 | 43300 | 43200 | 6775 |
| 309 | 20241212 | 140900 | 104567506600 | 43200 | 43200 | 43300 | 43200 | 2929 |
| 310 | 20241212 | 140800 | 104440905600 | 43200 | 43200 | 43250 | 43150 | 6618 |
| 311 | 20241212 | 140700 | 104154987500 | 43250 | 43150 | 43300 | 43150 | 5604 |
| 312 | 20241212 | 140600 | 103912825500 | 43150 | 43250 | 43300 | 43150 | 8607 |
| 313 | 20241212 | 140500 | 103540652750 | 43250 | 43150 | 43250 | 43100 | 6294 |
| 314 | 20241212 | 140400 | 103268927400 | 43100 | 43150 | 43200 | 43100 | 9504 |
| 315 | 20241212 | 140300 | 102858915000 | 43150 | 43050 | 43150 | 43050 | 5827 |
| 316 | 20241212 | 140200 | 102607757350 | 43100 | 43100 | 43200 | 43050 | 9477 |
| 317 | 20241212 | 140100 | 102199194900 | 43150 | 42750 | 43150 | 42750 | 18860 |
| 318 | 20241212 | 140000 | 101389173450 | 42800 | 42550 | 42800 | 42550 | 9911 |
| 319 | 20241212 | 135900 | 100966308850 | 42600 | 42550 | 42600 | 42500 | 17307 |
| 320 | 20241212 | 135800 | 100229932500 | 42550 | 42650 | 42700 | 42550 | 13131 |
| 321 | 20241212 | 135700 | 99670528550 | 42650 | 42650 | 42700 | 42600 | 6488 |
| 322 | 20241212 | 135600 | 99393798350 | 42650 | 42700 | 42750 | 42550 | 13993 |
| 323 | 20241212 | 135500 | 98797238850 | 42700 | 42650 | 42750 | 42550 | 23272 |
| 324 | 20241212 | 135400 | 97804879150 | 42600 | 42750 | 42750 | 42600 | 20099 |
| 325 | 20241212 | 135300 | 96947275700 | 42700 | 42900 | 42950 | 42700 | 25369 |
| 326 | 20241212 | 135200 | 95861031650 | 42950 | 42950 | 43000 | 42900 | 18719 |
| 327 | 20241212 | 135100 | 95057565900 | 42950 | 43050 | 43100 | 42950 | 13997 |
| 328 | 20241212 | 135000 | 94455529850 | 43050 | 43050 | 43150 | 43050 | 10933 |
| 329 | 20241212 | 134900 | 93984593350 | 43050 | 43000 | 43100 | 43000 | 12381 |
| 330 | 20241212 | 134800 | 93451845300 | 43000 | 43150 | 43200 | 43000 | 29386 |
| 331 | 20241212 | 134700 | 92187082250 | 43150 | 43150 | 43200 | 43150 | 5569 |
| 332 | 20241212 | 134600 | 91946683300 | 43200 | 43200 | 43250 | 43150 | 6707 |
| 333 | 20241212 | 134500 | 91656865050 | 43150 | 43200 | 43250 | 43150 | 8590 |
| 334 | 20241212 | 134400 | 91285822050 | 43200 | 43200 | 43200 | 43150 | 3816 |
| 335 | 20241212 | 134300 | 91121082750 | 43150 | 43150 | 43200 | 43150 | 5932 |
| 336 | 20241212 | 134200 | 90865072550 | 43150 | 43050 | 43200 | 43000 | 18740 |
| 337 | 20241212 | 134100 | 90058014500 | 43050 | 43150 | 43150 | 43000 | 31146 |
| 338 | 20241212 | 134000 | 88715997200 | 43150 | 43150 | 43250 | 43100 | 15045 |
| 339 | 20241212 | 133900 | 88066358900 | 43100 | 43200 | 43200 | 43100 | 10976 |
| 340 | 20241212 | 133800 | 87592719550 | 43200 | 43150 | 43250 | 43150 | 8271 |
| 341 | 20241212 | 133700 | 87235504950 | 43150 | 43200 | 43300 | 43150 | 19223 |
| 342 | 20241212 | 133600 | 86404763300 | 43200 | 43250 | 43300 | 43200 | 7709 |
| 343 | 20241212 | 133500 | 86071414850 | 43250 | 43350 | 43350 | 43250 | 6615 |
| 344 | 20241212 | 133400 | 85785157450 | 43350 | 43300 | 43400 | 43300 | 5094 |
| 345 | 20241212 | 133300 | 85564503350 | 43300 | 43350 | 43350 | 43300 | 7396 |
| 346 | 20241212 | 133200 | 85244182900 | 43300 | 43400 | 43400 | 43300 | 6720 |
| 347 | 20241212 | 133100 | 84953022150 | 43450 | 43400 | 43500 | 43350 | 7252 |
| 348 | 20241212 | 133000 | 84638295150 | 43350 | 43350 | 43400 | 43300 | 5162 |
| 349 | 20241212 | 132900 | 84414596450 | 43300 | 43300 | 43350 | 43300 | 7252 |
| 350 | 20241212 | 132800 | 84100364000 | 43300 | 43450 | 43500 | 43300 | 12588 |
| 351 | 20241212 | 132700 | 83554222500 | 43450 | 43450 | 43500 | 43400 | 2985 |
| 352 | 20241212 | 132600 | 83424518000 | 43400 | 43500 | 43500 | 43400 | 3409 |
| 353 | 20241212 | 132500 | 83276375100 | 43500 | 43500 | 43500 | 43450 | 5842 |
| 354 | 20241212 | 132400 | 83022515100 | 43500 | 43550 | 43550 | 43450 | 5335 |
| 355 | 20241212 | 132300 | 82790444350 | 43500 | 43550 | 43600 | 43500 | 3996 |
| 356 | 20241212 | 132200 | 82616540300 | 43600 | 43750 | 43750 | 43550 | 5518 |
| 357 | 20241212 | 132100 | 82375677150 | 43700 | 43700 | 43750 | 43650 | 4294 |
| 358 | 20241212 | 132000 | 82187926900 | 43700 | 43700 | 43700 | 43650 | 3694 |
| 359 | 20241212 | 131900 | 82026563900 | 43650 | 43550 | 43700 | 43550 | 5169 |
| 360 | 20241212 | 131800 | 81801150750 | 43550 | 43600 | 43600 | 43550 | 2042 |
| 361 | 20241212 | 131700 | 81712158550 | 43600 | 43600 | 43650 | 43550 | 2600 |
| 362 | 20241212 | 131600 | 81598878200 | 43600 | 43600 | 43700 | 43450 | 11076 |
| 363 | 20241212 | 131500 | 81116436600 | 43600 | 43500 | 43650 | 43450 | 8143 |
| 364 | 20241212 | 131400 | 80761948900 | 43500 | 43400 | 43500 | 43400 | 3743 |
| 365 | 20241212 | 131300 | 80599397800 | 43400 | 43350 | 43450 | 43300 | 22587 |
| 366 | 20241212 | 131200 | 79620563150 | 43400 | 43400 | 43450 | 43350 | 7700 |
| 367 | 20241212 | 131100 | 79286398500 | 43400 | 43450 | 43500 | 43400 | 11888 |
| 368 | 20241212 | 131000 | 78770126550 | 43450 | 43550 | 43550 | 43450 | 5967 |
| 369 | 20241212 | 130900 | 78510577100 | 43550 | 43550 | 43650 | 43500 | 4314 |
| 370 | 20241212 | 130800 | 78322686050 | 43550 | 43550 | 43600 | 43500 | 5668 |
| 371 | 20241212 | 130700 | 78075973250 | 43600 | 43550 | 43600 | 43500 | 3713 |
| 372 | 20241212 | 130600 | 77914298750 | 43550 | 43500 | 43550 | 43500 | 5781 |
| 373 | 20241212 | 130500 | 77662687800 | 43550 | 43550 | 43550 | 43500 | 4504 |
| 374 | 20241212 | 130400 | 77466666200 | 43500 | 43600 | 43600 | 43500 | 4916 |
| 375 | 20241212 | 130300 | 77252540950 | 43650 | 43550 | 43700 | 43550 | 7837 |
| 376 | 20241212 | 130200 | 76910701050 | 43550 | 43600 | 43600 | 43550 | 3198 |
| 377 | 20241212 | 130100 | 76771420900 | 43600 | 43600 | 43650 | 43600 | 3611 |
| 378 | 20241212 | 130000 | 76613961000 | 43600 | 43650 | 43650 | 43600 | 5974 |
| 379 | 20241212 | 125900 | 76353398350 | 43600 | 43650 | 43650 | 43600 | 1419 |
| 380 | 20241212 | 125800 | 76291520650 | 43600 | 43650 | 43650 | 43550 | 1563 |
| 381 | 20241212 | 125700 | 76223369750 | 43650 | 43750 | 43800 | 43550 | 9905 |
| 382 | 20241212 | 125600 | 75791103300 | 43750 | 43800 | 43800 | 43700 | 2327 |
| 383 | 20241212 | 125500 | 75689352150 | 43750 | 43650 | 43800 | 43600 | 9189 |
| 384 | 20241212 | 125400 | 75287708750 | 43650 | 43500 | 43750 | 43450 | 20702 |
| 385 | 20241212 | 125300 | 74385303750 | 43500 | 43550 | 43600 | 43450 | 14815 |
| 386 | 20241212 | 125200 | 73740788700 | 43600 | 43600 | 43600 | 43500 | 4510 |
| 387 | 20241212 | 125100 | 73544392950 | 43550 | 43650 | 43650 | 43550 | 10509 |
| 388 | 20241212 | 125000 | 73086425650 | 43650 | 43800 | 43800 | 43600 | 11804 |
| 389 | 20241212 | 124900 | 72570688900 | 43800 | 43750 | 43850 | 43700 | 4093 |
| 390 | 20241212 | 124800 | 72391557650 | 43750 | 43650 | 43750 | 43650 | 7040 |
| 391 | 20241212 | 124700 | 72083920300 | 43700 | 43700 | 43750 | 43650 | 17407 |
| 392 | 20241212 | 124600 | 71323596750 | 43750 | 43850 | 43900 | 43700 | 22451 |
| 393 | 20241212 | 124500 | 70340220200 | 43850 | 43900 | 43900 | 43850 | 3722 |
| 394 | 20241212 | 124400 | 70176975300 | 43900 | 43900 | 43950 | 43850 | 3512 |
| 395 | 20241212 | 124300 | 70022797750 | 43950 | 43900 | 44000 | 43850 | 1909 |
| 396 | 20241212 | 124200 | 69939005800 | 43900 | 43900 | 44000 | 43850 | 7659 |
| 397 | 20241212 | 124100 | 69602570200 | 43900 | 43850 | 43900 | 43850 | 4346 |
| 398 | 20241212 | 124000 | 69411809200 | 43850 | 43900 | 43900 | 43850 | 2457 |
| 399 | 20241212 | 123900 | 69304008450 | 43850 | 43900 | 43900 | 43800 | 6185 |
| 400 | 20241212 | 123800 | 69032787750 | 43850 | 44100 | 44100 | 43800 | 54211 |
| 401 | 20241212 | 123700 | 66649895900 | 44100 | 44100 | 44100 | 44050 | 3675 |
| 402 | 20241212 | 123600 | 66487991900 | 44050 | 44100 | 44150 | 44050 | 5458 |
| 403 | 20241212 | 123500 | 66247410800 | 44100 | 44150 | 44150 | 44100 | 1021 |
| 404 | 20241212 | 123400 | 66202376350 | 44150 | 44150 | 44150 | 44100 | 3770 |
| 405 | 20241212 | 123300 | 66036115550 | 44100 | 44100 | 44150 | 44100 | 3904 |
| 406 | 20241212 | 123200 | 65863943850 | 44100 | 44050 | 44150 | 44050 | 1974 |
| 407 | 20241212 | 123100 | 65776892950 | 44100 | 44100 | 44150 | 44050 | 4577 |
| 408 | 20241212 | 123000 | 65575060600 | 44100 | 44150 | 44150 | 44100 | 4893 |
| 409 | 20241212 | 122900 | 65359272850 | 44100 | 44100 | 44150 | 44100 | 3593 |
| 410 | 20241212 | 122800 | 65200808250 | 44100 | 44150 | 44150 | 44100 | 5984 |
| 411 | 20241212 | 122700 | 64936895150 | 44150 | 44150 | 44200 | 44100 | 1407 |
| 412 | 20241212 | 122600 | 64874774800 | 44200 | 44150 | 44200 | 44100 | 7103 |
| 413 | 20241212 | 122500 | 64561220300 | 44150 | 44250 | 44250 | 44150 | 7623 |
| 414 | 20241212 | 122400 | 64224472150 | 44200 | 44250 | 44250 | 44200 | 1321 |
| 415 | 20241212 | 122300 | 64166076750 | 44250 | 44200 | 44250 | 44200 | 1036 |
| 416 | 20241212 | 122200 | 64120273950 | 44200 | 44200 | 44250 | 44200 | 739 |
| 417 | 20241212 | 122100 | 64087607250 | 44200 | 44250 | 44300 | 44200 | 10755 |
| 418 | 20241212 | 122000 | 63612070700 | 44300 | 44300 | 44300 | 44250 | 1152 |
| 419 | 20241212 | 121900 | 63561080400 | 44300 | 44250 | 44300 | 44250 | 865 |
| 420 | 20241212 | 121800 | 63522786450 | 44250 | 44300 | 44300 | 44250 | 546 |
| 421 | 20241212 | 121700 | 63498606800 | 44250 | 44300 | 44300 | 44250 | 1706 |
| 422 | 20241212 | 121600 | 63423097100 | 44250 | 44300 | 44300 | 44250 | 930 |
| 423 | 20241212 | 121500 | 63381940750 | 44300 | 44250 | 44300 | 44200 | 4840 |
| 424 | 20241212 | 121400 | 63167846300 | 44250 | 44250 | 44250 | 44200 | 1663 |
| 425 | 20241212 | 121300 | 63094294200 | 44250 | 44250 | 44300 | 44200 | 3735 |
| 426 | 20241212 | 121200 | 62929022850 | 44250 | 44250 | 44300 | 44250 | 2873 |
| 427 | 20241212 | 121100 | 62801872300 | 44300 | 44250 | 44350 | 44250 | 3103 |
| 428 | 20241212 | 121000 | 62664412700 | 44250 | 44400 | 44400 | 44250 | 21162 |
| 429 | 20241212 | 120900 | 61727249700 | 44350 | 44400 | 44400 | 44350 | 5905 |
| 430 | 20241212 | 120800 | 61465330550 | 44350 | 44350 | 44400 | 44350 | 2468 |
| 431 | 20241212 | 120700 | 61355857750 | 44400 | 44400 | 44450 | 44350 | 8268 |
| 432 | 20241212 | 120600 | 60988953500 | 44450 | 44400 | 44450 | 44350 | 2635 |
| 433 | 20241212 | 120500 | 60871950050 | 44400 | 44450 | 44500 | 44400 | 4191 |
| 434 | 20241212 | 120400 | 60685823400 | 44450 | 44500 | 44500 | 44450 | 2631 |
| 435 | 20241212 | 120300 | 60568861100 | 44500 | 44500 | 44500 | 44450 | 387 |
| 436 | 20241212 | 120200 | 60551653850 | 44500 | 44500 | 44500 | 44450 | 933 |
| 437 | 20241212 | 120100 | 60510153700 | 44500 | 44500 | 44550 | 44450 | 1313 |
| 438 | 20241212 | 120000 | 60451716350 | 44500 | 44500 | 44550 | 44500 | 1244 |
| 439 | 20241212 | 115900 | 60396345900 | 44500 | 44450 | 44500 | 44450 | 1428 |
| 440 | 20241212 | 115800 | 60332849400 | 44500 | 44500 | 44550 | 44450 | 1290 |
| 441 | 20241212 | 115700 | 60275445950 | 44500 | 44550 | 44550 | 44500 | 3467 |
| 442 | 20241212 | 115600 | 60121143500 | 44550 | 44500 | 44550 | 44500 | 1325 |
| 443 | 20241212 | 115500 | 60062178300 | 44500 | 44500 | 44550 | 44500 | 2064 |
| 444 | 20241212 | 115400 | 59970312350 | 44500 | 44550 | 44550 | 44500 | 1778 |
| 445 | 20241212 | 115300 | 59891180100 | 44550 | 44600 | 44600 | 44500 | 1612 |
| 446 | 20241212 | 115200 | 59819390900 | 44600 | 44600 | 44600 | 44550 | 1434 |
| 447 | 20241212 | 115100 | 59755488900 | 44550 | 44500 | 44600 | 44500 | 4858 |
| 448 | 20241212 | 115000 | 59539058900 | 44550 | 44550 | 44600 | 44500 | 5133 |
| 449 | 20241212 | 114900 | 59310363400 | 44600 | 44600 | 44600 | 44550 | 2026 |
| 450 | 20241212 | 114800 | 59220067200 | 44550 | 44600 | 44600 | 44550 | 1106 |
| 451 | 20241212 | 114700 | 59170783000 | 44600 | 44600 | 44650 | 44550 | 2227 |
| 452 | 20241212 | 114600 | 59071440750 | 44600 | 44600 | 44650 | 44600 | 813 |
| 453 | 20241212 | 114500 | 59035177800 | 44650 | 44650 | 44650 | 44600 | 559 |
| 454 | 20241212 | 114400 | 59010233100 | 44600 | 44650 | 44650 | 44600 | 1296 |
| 455 | 20241212 | 114300 | 58952378300 | 44600 | 44600 | 44650 | 44600 | 889 |
| 456 | 20241212 | 114200 | 58912714550 | 44600 | 44550 | 44600 | 44550 | 3050 |
| 457 | 20241212 | 114100 | 58776703700 | 44600 | 44550 | 44600 | 44550 | 1832 |
| 458 | 20241212 | 114000 | 58695065550 | 44550 | 44600 | 44650 | 44550 | 7001 |
| 459 | 20241212 | 113900 | 58382953200 | 44650 | 44650 | 44650 | 44600 | 1083 |
| 460 | 20241212 | 113800 | 58334644900 | 44650 | 44650 | 44700 | 44600 | 5230 |
| 461 | 20241212 | 113700 | 58101170550 | 44700 | 44750 | 44750 | 44650 | 9718 |
| 462 | 20241212 | 113600 | 57666761450 | 44750 | 44750 | 44750 | 44700 | 532 |
| 463 | 20241212 | 113500 | 57642975100 | 44700 | 44700 | 44750 | 44700 | 571 |
| 464 | 20241212 | 113400 | 57617438300 | 44750 | 44750 | 44750 | 44700 | 4358 |
| 465 | 20241212 | 113300 | 57422474450 | 44700 | 44750 | 44750 | 44700 | 687 |
| 466 | 20241212 | 113200 | 57391752250 | 44750 | 44750 | 44750 | 44700 | 1201 |
| 467 | 20241212 | 113100 | 57338035850 | 44750 | 44750 | 44750 | 44700 | 939 |
| 468 | 20241212 | 113000 | 57296040800 | 44700 | 44750 | 44750 | 44700 | 1138 |
| 469 | 20241212 | 112900 | 57245138400 | 44750 | 44700 | 44750 | 44700 | 885 |
| 470 | 20241212 | 112800 | 57205564250 | 44700 | 44750 | 44750 | 44700 | 1241 |
| 471 | 20241212 | 112700 | 57150087050 | 44750 | 44750 | 44750 | 44700 | 832 |
| 472 | 20241212 | 112600 | 57112891000 | 44750 | 44750 | 44750 | 44700 | 942 |
| 473 | 20241212 | 112500 | 57070776550 | 44700 | 44700 | 44750 | 44700 | 1335 |
| 474 | 20241212 | 112400 | 57011091250 | 44700 | 44750 | 44750 | 44700 | 1399 |
| 475 | 20241212 | 112300 | 56948521800 | 44750 | 44750 | 44800 | 44700 | 714 |
| 476 | 20241212 | 112200 | 56916574750 | 44750 | 44800 | 44800 | 44700 | 3308 |
| 477 | 20241212 | 112100 | 56768511850 | 44800 | 44800 | 44800 | 44750 | 723 |
| 478 | 20241212 | 112000 | 56736147850 | 44800 | 44850 | 44850 | 44700 | 2376 |
| 479 | 20241212 | 111900 | 56629750400 | 44800 | 44850 | 44850 | 44800 | 965 |
| 480 | 20241212 | 111800 | 56586504750 | 44850 | 44700 | 44850 | 44700 | 5562 |
| 481 | 20241212 | 111700 | 56337489250 | 44750 | 44700 | 44750 | 44650 | 2130 |
| 482 | 20241212 | 111600 | 56242257950 | 44700 | 44700 | 44750 | 44650 | 4084 |
| 483 | 20241212 | 111500 | 56059710050 | 44700 | 44700 | 44700 | 44650 | 734 |
| 484 | 20241212 | 111400 | 56026904350 | 44650 | 44650 | 44700 | 44600 | 4576 |
| 485 | 20241212 | 111300 | 55822592600 | 44650 | 44700 | 44700 | 44650 | 4748 |
| 486 | 20241212 | 111200 | 55610552900 | 44700 | 44650 | 44750 | 44650 | 6379 |
| 487 | 20241212 | 111100 | 55325580900 | 44650 | 44650 | 44700 | 44650 | 2953 |
| 488 | 20241212 | 111000 | 55193697050 | 44650 | 44700 | 44750 | 44650 | 2795 |
| 489 | 20241212 | 110900 | 55068774700 | 44750 | 44700 | 44750 | 44650 | 3184 |
| 490 | 20241212 | 110800 | 54926468750 | 44650 | 44700 | 44700 | 44650 | 830 |
| 491 | 20241212 | 110700 | 54889375800 | 44650 | 44750 | 44750 | 44650 | 653 |
| 492 | 20241212 | 110600 | 54860181000 | 44750 | 44750 | 44750 | 44700 | 791 |
| 493 | 20241212 | 110500 | 54824821500 | 44700 | 44750 | 44750 | 44650 | 3242 |
| 494 | 20241212 | 110400 | 54679899200 | 44700 | 44700 | 44750 | 44700 | 3762 |
| 495 | 20241212 | 110300 | 54511685400 | 44750 | 44700 | 44750 | 44650 | 2031 |
| 496 | 20241212 | 110200 | 54420933250 | 44700 | 44600 | 44700 | 44600 | 3098 |
| 497 | 20241212 | 110100 | 54282585450 | 44600 | 44700 | 44700 | 44600 | 13263 |
| 498 | 20241212 | 110000 | 53690509650 | 44650 | 44700 | 44700 | 44650 | 784 |
| 499 | 20241212 | 105900 | 53655476750 | 44700 | 44700 | 44700 | 44650 | 3057 |
| 500 | 20241212 | 105800 | 53518883900 | 44650 | 44650 | 44700 | 44650 | 2254 |
| 501 | 20241212 | 105700 | 53418180050 | 44700 | 44700 | 44750 | 44650 | 5005 |
| 502 | 20241212 | 105600 | 53194528400 | 44700 | 44750 | 44800 | 44700 | 4334 |
| 503 | 20241212 | 105500 | 53000612050 | 44800 | 44800 | 44800 | 44750 | 972 |
| 504 | 20241212 | 105400 | 52957078500 | 44800 | 44800 | 44800 | 44750 | 1648 |
| 505 | 20241212 | 105300 | 52883268250 | 44800 | 44750 | 44800 | 44700 | 1109 |
| 506 | 20241212 | 105200 | 52833640900 | 44750 | 44850 | 44900 | 44700 | 4615 |
| 507 | 20241212 | 105100 | 52626759800 | 44900 | 44800 | 44900 | 44750 | 8027 |
| 508 | 20241212 | 105000 | 52267039450 | 44750 | 44750 | 44800 | 44700 | 4419 |
| 509 | 20241212 | 104900 | 52069475400 | 44750 | 44750 | 44800 | 44700 | 1810 |
| 510 | 20241212 | 104800 | 51988494000 | 44750 | 44750 | 44750 | 44700 | 840 |
| 511 | 20241212 | 104700 | 51950940350 | 44750 | 44750 | 44800 | 44700 | 1540 |
| 512 | 20241212 | 104600 | 51882024950 | 44750 | 44750 | 44800 | 44700 | 4374 |
| 513 | 20241212 | 104500 | 51686286150 | 44750 | 44750 | 44800 | 44700 | 4556 |
| 514 | 20241212 | 104400 | 51482404200 | 44750 | 44800 | 44800 | 44750 | 4836 |
| 515 | 20241212 | 104300 | 51265963350 | 44800 | 44800 | 44800 | 44750 | 2868 |
| 516 | 20241212 | 104200 | 51137507000 | 44800 | 44750 | 44800 | 44750 | 3921 |
| 517 | 20241212 | 104100 | 50961928800 | 44800 | 44800 | 44800 | 44750 | 3733 |
| 518 | 20241212 | 104000 | 50794718600 | 44750 | 44750 | 44800 | 44700 | 4152 |
| 519 | 20241212 | 103900 | 50608918300 | 44700 | 44650 | 44750 | 44600 | 6897 |
| 520 | 20241212 | 103800 | 50300771550 | 44700 | 44400 | 44700 | 44400 | 9363 |
| 521 | 20241212 | 103700 | 49883988650 | 44450 | 44400 | 44450 | 44350 | 3011 |
| 522 | 20241212 | 103600 | 49750295900 | 44400 | 44400 | 44400 | 44350 | 4720 |
| 523 | 20241212 | 103500 | 49540811250 | 44400 | 44350 | 44450 | 44300 | 5240 |
| 524 | 20241212 | 103400 | 49308236350 | 44350 | 44250 | 44400 | 44200 | 7195 |
| 525 | 20241212 | 103300 | 48989793100 | 44250 | 44250 | 44250 | 44100 | 18161 |
| 526 | 20241212 | 103200 | 48187557050 | 44200 | 44300 | 44300 | 44200 | 16192 |
| 527 | 20241212 | 103100 | 47471209950 | 44300 | 44450 | 44450 | 44250 | 34060 |
| 528 | 20241212 | 103000 | 45960783700 | 44450 | 44600 | 44600 | 44400 | 34203 |
| 529 | 20241212 | 102900 | 44439409200 | 44600 | 44550 | 44650 | 44550 | 1960 |
| 530 | 20241212 | 102800 | 44352007450 | 44550 | 44650 | 44650 | 44550 | 11161 |
| 531 | 20241212 | 102700 | 43854259650 | 44650 | 44750 | 44750 | 44600 | 10745 |
| 532 | 20241212 | 102600 | 43374329900 | 44700 | 44600 | 44750 | 44600 | 11272 |
| 533 | 20241212 | 102500 | 42871151400 | 44600 | 44650 | 44700 | 44600 | 10953 |
| 534 | 20241212 | 102400 | 42382262850 | 44650 | 44850 | 44850 | 44650 | 14368 |
| 535 | 20241212 | 102300 | 41739043000 | 44900 | 44900 | 44950 | 44850 | 6018 |
| 536 | 20241212 | 102200 | 41468831200 | 44900 | 44850 | 44900 | 44800 | 4317 |
| 537 | 20241212 | 102100 | 41275220700 | 44850 | 44900 | 44900 | 44850 | 5357 |
| 538 | 20241212 | 102000 | 41034906950 | 44900 | 44850 | 44900 | 44850 | 2696 |
| 539 | 20241212 | 101900 | 40913894050 | 44900 | 44900 | 44950 | 44850 | 4444 |
| 540 | 20241212 | 101800 | 40714343200 | 44900 | 44900 | 44950 | 44850 | 5180 |
| 541 | 20241212 | 101700 | 40481764950 | 44900 | 45050 | 45050 | 44900 | 6559 |
| 542 | 20241212 | 101600 | 40186819000 | 45050 | 45100 | 45100 | 45050 | 5270 |
| 543 | 20241212 | 101500 | 39949353750 | 45100 | 45050 | 45100 | 45000 | 5780 |
| 544 | 20241212 | 101400 | 39688892050 | 45050 | 45050 | 45100 | 45000 | 4611 |
| 545 | 20241212 | 101300 | 39481141550 | 45050 | 44950 | 45100 | 44900 | 10515 |
| 546 | 20241212 | 101200 | 39008254250 | 45000 | 45000 | 45000 | 44950 | 1459 |
| 547 | 20241212 | 101100 | 38942652100 | 44950 | 44900 | 45050 | 44850 | 12057 |
| 548 | 20241212 | 101000 | 38400798600 | 44950 | 45050 | 45100 | 44900 | 10914 |
| 549 | 20241212 | 100900 | 37909745950 | 45100 | 45100 | 45150 | 45050 | 10364 |
| 550 | 20241212 | 100800 | 37442402300 | 45100 | 45050 | 45100 | 45000 | 8838 |
| 551 | 20241212 | 100700 | 37043926550 | 45050 | 44900 | 45100 | 44900 | 25426 |
| 552 | 20241212 | 100600 | 35899499950 | 44950 | 44950 | 44950 | 44900 | 2538 |
| 553 | 20241212 | 100500 | 35785435200 | 44950 | 44950 | 45000 | 44900 | 2398 |
| 554 | 20241212 | 100400 | 35677669350 | 44900 | 44950 | 45000 | 44900 | 5256 |
| 555 | 20241212 | 100300 | 35441397800 | 44950 | 44950 | 44950 | 44900 | 3890 |
| 556 | 20241212 | 100200 | 35266592150 | 44950 | 44850 | 44950 | 44700 | 7124 |
| 557 | 20241212 | 100100 | 34947231050 | 44850 | 44800 | 44850 | 44750 | 2837 |
| 558 | 20241212 | 100000 | 34820118100 | 44800 | 44850 | 44850 | 44750 | 5676 |
| 559 | 20241212 | 095900 | 34565787950 | 44850 | 44700 | 44850 | 44700 | 4285 |
| 560 | 20241212 | 095800 | 34373955800 | 44700 | 44750 | 44800 | 44700 | 3037 |
| 561 | 20241212 | 095700 | 34238130000 | 44750 | 44800 | 44850 | 44700 | 2467 |
| 562 | 20241212 | 095600 | 34127676850 | 44800 | 44700 | 44900 | 44650 | 11294 |
| 563 | 20241212 | 095500 | 33622076550 | 44750 | 44700 | 44800 | 44650 | 6345 |
| 564 | 20241212 | 095400 | 33338461550 | 44700 | 44650 | 44800 | 44600 | 11084 |
| 565 | 20241212 | 095300 | 32843501650 | 44600 | 44650 | 44700 | 44600 | 9137 |
| 566 | 20241212 | 095200 | 32435567600 | 44600 | 44700 | 44700 | 44600 | 13947 |
| 567 | 20241212 | 095100 | 31812597600 | 44700 | 44700 | 44800 | 44600 | 16414 |
| 568 | 20241212 | 095000 | 31079612200 | 44700 | 44800 | 44850 | 44700 | 9502 |
| 569 | 20241212 | 094900 | 30654094500 | 44800 | 44950 | 45000 | 44800 | 9281 |
| 570 | 20241212 | 094800 | 30237501000 | 44900 | 44950 | 45000 | 44900 | 8472 |
| 571 | 20241212 | 094700 | 29856825750 | 44950 | 45000 | 45050 | 44950 | 8332 |
| 572 | 20241212 | 094600 | 29481984750 | 45050 | 45050 | 45150 | 45000 | 11895 |
| 573 | 20241212 | 094500 | 28945881700 | 45100 | 45150 | 45150 | 45000 | 14557 |
| 574 | 20241212 | 094400 | 28289241950 | 45150 | 45000 | 45150 | 45000 | 8909 |
| 575 | 20241212 | 094300 | 27887752350 | 45000 | 44950 | 45100 | 44950 | 9525 |
| 576 | 20241212 | 094200 | 27458956400 | 45000 | 44900 | 45000 | 44900 | 3464 |
| 577 | 20241212 | 094100 | 27303239300 | 44950 | 44900 | 44950 | 44850 | 4663 |
| 578 | 20241212 | 094000 | 27093737550 | 44900 | 44850 | 44950 | 44800 | 6995 |
| 579 | 20241212 | 093900 | 26779645250 | 44850 | 44800 | 44850 | 44750 | 3163 |
| 580 | 20241212 | 093800 | 26637938900 | 44750 | 44700 | 44800 | 44700 | 2302 |
| 581 | 20241212 | 093700 | 26534956550 | 44700 | 44750 | 44800 | 44700 | 7499 |
| 582 | 20241212 | 093600 | 26199596800 | 44750 | 44900 | 44900 | 44750 | 11040 |
| 583 | 20241212 | 093500 | 25704862300 | 44900 | 45000 | 45000 | 44800 | 12590 |
| 584 | 20241212 | 093400 | 25139538600 | 45000 | 45100 | 45200 | 44900 | 28501 |
| 585 | 20241212 | 093300 | 23855108000 | 45150 | 44900 | 45150 | 44850 | 42895 |
| 586 | 20241212 | 093200 | 21923393250 | 44900 | 44850 | 44900 | 44800 | 3485 |
| 587 | 20241212 | 093100 | 21766984700 | 44850 | 44850 | 44850 | 44800 | 3809 |
| 588 | 20241212 | 093000 | 21596196150 | 44850 | 44850 | 44900 | 44800 | 8238 |
| 589 | 20241212 | 092900 | 21226789100 | 44800 | 44850 | 44850 | 44800 | 3296 |
| 590 | 20241212 | 092800 | 21079007350 | 44850 | 44800 | 44850 | 44750 | 13876 |
| 591 | 20241212 | 092700 | 20457761150 | 44800 | 44900 | 44900 | 44750 | 19866 |
| 592 | 20241212 | 092600 | 19566704450 | 44900 | 44850 | 44900 | 44800 | 9969 |
| 593 | 20241212 | 092500 | 19119570150 | 44850 | 44650 | 44850 | 44600 | 13105 |
| 594 | 20241212 | 092400 | 18533186550 | 44600 | 44450 | 44650 | 44450 | 6033 |
| 595 | 20241212 | 092300 | 18264277400 | 44450 | 44500 | 44550 | 44450 | 5182 |
| 596 | 20241212 | 092200 | 18033796550 | 44500 | 44550 | 44600 | 44500 | 12591 |
| 597 | 20241212 | 092100 | 17472471200 | 44600 | 44550 | 44600 | 44550 | 2135 |
| 598 | 20241212 | 092000 | 17377276350 | 44550 | 44450 | 44600 | 44400 | 17587 |
| 599 | 20241212 | 091900 | 16595812300 | 44400 | 44500 | 44500 | 44400 | 9984 |
| 600 | 20241212 | 091800 | 16152252000 | 44450 | 44600 | 44600 | 44450 | 7512 |
| 601 | 20241212 | 091700 | 15817920800 | 44600 | 44500 | 44650 | 44500 | 6170 |
| 602 | 20241212 | 091600 | 15543118650 | 44500 | 44550 | 44700 | 44450 | 15586 |
| 603 | 20241212 | 091500 | 14849320000 | 44600 | 44700 | 44700 | 44550 | 15161 |
| 604 | 20241212 | 091400 | 14172701700 | 44700 | 44600 | 44700 | 44550 | 7386 |
| 605 | 20241212 | 091300 | 13843230700 | 44600 | 44500 | 44600 | 44500 | 4567 |
| 606 | 20241212 | 091200 | 13639695700 | 44550 | 44500 | 44600 | 44450 | 7750 |
| 607 | 20241212 | 091100 | 13294565300 | 44500 | 44600 | 44650 | 44400 | 12502 |
| 608 | 20241212 | 091000 | 12738221150 | 44600 | 44400 | 44650 | 44400 | 11510 |
| 609 | 20241212 | 090900 | 12225891100 | 44450 | 44350 | 44500 | 44350 | 15188 |
| 610 | 20241212 | 090800 | 11551163750 | 44350 | 44400 | 44400 | 44300 | 29020 |
| 611 | 20241212 | 090700 | 10264629500 | 44400 | 44450 | 44500 | 44350 | 20838 |
| 612 | 20241212 | 090600 | 9339047550 | 44450 | 44550 | 44550 | 44400 | 21137 |
| 613 | 20241212 | 090500 | 8399069700 | 44500 | 44600 | 44600 | 44500 | 10943 |
| 614 | 20241212 | 090400 | 7911616950 | 44500 | 44650 | 44700 | 44450 | 41697 |
| 615 | 20241212 | 090300 | 6053415550 | 44650 | 44650 | 44700 | 44600 | 15965 |
| 616 | 20241212 | 090200 | 5340522750 | 44650 | 44700 | 44800 | 44600 | 26602 |
| 617 | 20241212 | 090100 | 4151135250 | 44700 | 45000 | 45250 | 44700 | 46080 |
| 618 | 20241212 | 090000 | 2076858700 | 45050 | 45000 | 45100 | 44950 | 46122 |