34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 192600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 3 | 20241211 | 192500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20241211 | 192400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20241211 | 192300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20241211 | 192200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20241211 | 192100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20241211 | 192000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20241211 | 191900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20241211 | 191800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20241211 | 191700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20241211 | 191600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20241211 | 191500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20241211 | 191400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20241211 | 191300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20241211 | 191200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20241211 | 191100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20241211 | 191000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20241211 | 190900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20241211 | 190800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20241211 | 190700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20241211 | 190600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20241211 | 190500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20241211 | 190400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20241211 | 190300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20241211 | 190200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20241211 | 190100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20241211 | 190000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20241211 | 185900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20241211 | 185800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20241211 | 185700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20241211 | 185600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 33 | 20241211 | 185500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20241211 | 185400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20241211 | 185300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20241211 | 185200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20241211 | 185100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20241211 | 185000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20241211 | 184900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20241211 | 184800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20241211 | 184700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20241211 | 184600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20241211 | 184500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20241211 | 184400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20241211 | 184300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20241211 | 184200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20241211 | 184100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20241211 | 184000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20241211 | 183900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20241211 | 183800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20241211 | 183700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20241211 | 183600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20241211 | 183500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20241211 | 183400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20241211 | 183300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20241211 | 183200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20241211 | 183100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20241211 | 183000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20241211 | 182900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20241211 | 182800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20241211 | 182700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20241211 | 182600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 63 | 20241211 | 182500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20241211 | 182400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20241211 | 182300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20241211 | 182200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20241211 | 182100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20241211 | 182000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20241211 | 181900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20241211 | 181800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20241211 | 181700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20241211 | 181600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20241211 | 181500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20241211 | 181400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20241211 | 181300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20241211 | 181200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20241211 | 181100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20241211 | 181000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20241211 | 180900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20241211 | 180800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20241211 | 180700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20241211 | 180600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20241211 | 180500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20241211 | 180400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20241211 | 180300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20241211 | 180200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20241211 | 180100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20241211 | 180000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20241211 | 175900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20241211 | 175800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20241211 | 175700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20241211 | 175600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 93 | 20241211 | 175500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20241211 | 175400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20241211 | 175300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20241211 | 175200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20241211 | 175100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20241211 | 175000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20241211 | 174900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20241211 | 174800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20241211 | 174700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20241211 | 174600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20241211 | 174500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20241211 | 174400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20241211 | 174300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20241211 | 174200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20241211 | 174100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20241211 | 174000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20241211 | 173900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20241211 | 173800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20241211 | 173700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20241211 | 173600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20241211 | 173500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20241211 | 173400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20241211 | 173300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20241211 | 173200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20241211 | 173100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20241211 | 173000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20241211 | 172900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20241211 | 172800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20241211 | 172700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20241211 | 172600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 123 | 20241211 | 172500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20241211 | 172400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20241211 | 172300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20241211 | 172200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20241211 | 172100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20241211 | 172000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20241211 | 171900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20241211 | 171800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20241211 | 171700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20241211 | 171600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20241211 | 171500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20241211 | 171400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20241211 | 171300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20241211 | 171200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20241211 | 171100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20241211 | 171000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20241211 | 170900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20241211 | 170800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20241211 | 170700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20241211 | 170600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20241211 | 170500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20241211 | 170400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20241211 | 170300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20241211 | 170200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20241211 | 170100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20241211 | 170000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20241211 | 165900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20241211 | 165800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20241211 | 165700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20241211 | 165600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 153 | 20241211 | 165500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20241211 | 165400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20241211 | 165300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20241211 | 165200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20241211 | 165100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20241211 | 165000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20241211 | 164900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20241211 | 164800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20241211 | 164700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20241211 | 164600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20241211 | 164500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20241211 | 164400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20241211 | 164300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20241211 | 164200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20241211 | 164100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20241211 | 164000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20241211 | 163900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20241211 | 163800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20241211 | 163700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20241211 | 163600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20241211 | 163500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20241211 | 163400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20241211 | 163300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20241211 | 163200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20241211 | 163100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20241211 | 163000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20241211 | 162900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20241211 | 162800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20241211 | 162700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20241211 | 162600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 183 | 20241211 | 162500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20241211 | 162400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20241211 | 162300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20241211 | 162200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20241211 | 162100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20241211 | 162000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20241211 | 161900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20241211 | 161800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20241211 | 161700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20241211 | 161600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20241211 | 161500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20241211 | 161400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20241211 | 161300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20241211 | 161200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20241211 | 161100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20241211 | 161000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20241211 | 160900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20241211 | 160800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20241211 | 160700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20241211 | 160600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20241211 | 160500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20241211 | 160400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20241211 | 160300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20241211 | 160200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20241211 | 160100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20241211 | 160000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20241211 | 155900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20241211 | 155800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20241211 | 155700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20241211 | 155600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 213 | 20241211 | 155500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20241211 | 155400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20241211 | 155300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20241211 | 155200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20241211 | 155100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20241211 | 155000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20241211 | 154900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20241211 | 154800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20241211 | 154700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20241211 | 154600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20241211 | 154500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20241211 | 154400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20241211 | 154300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20241211 | 154200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20241211 | 154100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20241211 | 154000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20241211 | 153900 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20241211 | 153800 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20241211 | 153700 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20241211 | 153600 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20241211 | 153500 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20241211 | 153400 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20241211 | 153300 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20241211 | 153200 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20241211 | 153100 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20241211 | 153000 | 24762287800 | 34550 | 34550 | 34550 | 34550 | 11346 |
| 239 | 20241211 | 152900 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20241211 | 152800 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20241211 | 152700 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20241211 | 152600 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 243 | 20241211 | 152500 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20241211 | 152400 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20241211 | 152300 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20241211 | 152200 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20241211 | 152100 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20241211 | 152000 | 24370283500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20241211 | 151900 | 24370283500 | 34550 | 34550 | 34550 | 34500 | 2276 |
| 250 | 20241211 | 151800 | 24291740650 | 34500 | 34550 | 34550 | 34500 | 594 |
| 251 | 20241211 | 151700 | 24271230000 | 34550 | 34550 | 34600 | 34500 | 2496 |
| 252 | 20241211 | 151600 | 24184994800 | 34600 | 34600 | 34600 | 34550 | 1298 |
| 253 | 20241211 | 151500 | 24140093850 | 34600 | 34550 | 34600 | 34550 | 763 |
| 254 | 20241211 | 151400 | 24113717950 | 34600 | 34600 | 34600 | 34550 | 1355 |
| 255 | 20241211 | 151300 | 24066890500 | 34550 | 34550 | 34600 | 34500 | 1841 |
| 256 | 20241211 | 151200 | 24003285300 | 34550 | 34500 | 34550 | 34500 | 2381 |
| 257 | 20241211 | 151100 | 23921119500 | 34500 | 34450 | 34500 | 34400 | 828 |
| 258 | 20241211 | 151000 | 23892577150 | 34450 | 34450 | 34450 | 34400 | 2227 |
| 259 | 20241211 | 150900 | 23815862350 | 34450 | 34450 | 34450 | 34400 | 1099 |
| 260 | 20241211 | 150800 | 23778021950 | 34450 | 34450 | 34450 | 34400 | 1410 |
| 261 | 20241211 | 150700 | 23729478400 | 34450 | 34450 | 34450 | 34400 | 572 |
| 262 | 20241211 | 150600 | 23709785100 | 34400 | 34400 | 34450 | 34350 | 1424 |
| 263 | 20241211 | 150500 | 23660805650 | 34400 | 34400 | 34450 | 34350 | 1599 |
| 264 | 20241211 | 150400 | 23605815150 | 34400 | 34400 | 34400 | 34350 | 979 |
| 265 | 20241211 | 150300 | 23572160250 | 34350 | 34450 | 34450 | 34350 | 3862 |
| 266 | 20241211 | 150200 | 23439289700 | 34450 | 34450 | 34450 | 34400 | 896 |
| 267 | 20241211 | 150100 | 23408452350 | 34450 | 34450 | 34500 | 34400 | 2141 |
| 268 | 20241211 | 150000 | 23334716050 | 34450 | 34400 | 34450 | 34350 | 1339 |
| 269 | 20241211 | 145900 | 23288637500 | 34350 | 34400 | 34400 | 34350 | 830 |
| 270 | 20241211 | 145800 | 23260094400 | 34400 | 34400 | 34400 | 34350 | 3568 |
| 271 | 20241211 | 145700 | 23137424350 | 34350 | 34400 | 34450 | 34350 | 1148 |
| 272 | 20241211 | 145600 | 23097934150 | 34450 | 34400 | 34450 | 34400 | 205 |
| 273 | 20241211 | 145500 | 23090875600 | 34450 | 34400 | 34500 | 34400 | 2980 |
| 274 | 20241211 | 145400 | 22988239450 | 34450 | 34300 | 34450 | 34300 | 6136 |
| 275 | 20241211 | 145300 | 22777540050 | 34350 | 34350 | 34350 | 34300 | 1736 |
| 276 | 20241211 | 145200 | 22717982700 | 34300 | 34250 | 34350 | 34200 | 8051 |
| 277 | 20241211 | 145100 | 22442158000 | 34250 | 34350 | 34400 | 34250 | 9629 |
| 278 | 20241211 | 145000 | 22111895400 | 34400 | 34400 | 34400 | 34300 | 6799 |
| 279 | 20241211 | 144900 | 21878292900 | 34400 | 34400 | 34400 | 34350 | 1505 |
| 280 | 20241211 | 144800 | 21826585050 | 34400 | 34450 | 34550 | 34400 | 5631 |
| 281 | 20241211 | 144700 | 21632750100 | 34500 | 34500 | 34550 | 34450 | 910 |
| 282 | 20241211 | 144600 | 21601352300 | 34500 | 34450 | 34500 | 34450 | 957 |
| 283 | 20241211 | 144500 | 21568346950 | 34500 | 34500 | 34550 | 34450 | 766 |
| 284 | 20241211 | 144400 | 21541933650 | 34450 | 34550 | 34600 | 34450 | 3623 |
| 285 | 20241211 | 144300 | 21416880700 | 34550 | 34550 | 34600 | 34550 | 869 |
| 286 | 20241211 | 144200 | 21386853650 | 34550 | 34600 | 34650 | 34550 | 2277 |
| 287 | 20241211 | 144100 | 21308083900 | 34600 | 34650 | 34650 | 34600 | 961 |
| 288 | 20241211 | 144000 | 21274807700 | 34650 | 34650 | 34700 | 34600 | 552 |
| 289 | 20241211 | 143900 | 21255680100 | 34650 | 34700 | 34700 | 34650 | 757 |
| 290 | 20241211 | 143800 | 21229446900 | 34700 | 34600 | 34700 | 34600 | 1464 |
| 291 | 20241211 | 143700 | 21178706750 | 34600 | 34600 | 34650 | 34600 | 537 |
| 292 | 20241211 | 143600 | 21160116300 | 34600 | 34650 | 34650 | 34600 | 1061 |
| 293 | 20241211 | 143500 | 21123375950 | 34650 | 34700 | 34700 | 34650 | 2255 |
| 294 | 20241211 | 143400 | 21045185500 | 34700 | 34700 | 34750 | 34700 | 679 |
| 295 | 20241211 | 143300 | 21021622950 | 34750 | 34750 | 34750 | 34700 | 502 |
| 296 | 20241211 | 143200 | 21004199800 | 34750 | 34700 | 34750 | 34700 | 248 |
| 297 | 20241211 | 143100 | 20995592850 | 34750 | 34700 | 34750 | 34700 | 552 |
| 298 | 20241211 | 143000 | 20976428850 | 34750 | 34700 | 34750 | 34700 | 539 |
| 299 | 20241211 | 142900 | 20957720950 | 34700 | 34800 | 34800 | 34700 | 1749 |
| 300 | 20241211 | 142800 | 20896955350 | 34750 | 34800 | 34800 | 34750 | 202 |
| 301 | 20241211 | 142700 | 20889934150 | 34750 | 34800 | 34800 | 34750 | 628 |
| 302 | 20241211 | 142600 | 20868080800 | 34800 | 34800 | 34800 | 34750 | 254 |
| 303 | 20241211 | 142500 | 20859251100 | 34750 | 34750 | 34800 | 34750 | 974 |
| 304 | 20241211 | 142400 | 20825402750 | 34750 | 34750 | 34750 | 34700 | 901 |
| 305 | 20241211 | 142300 | 20794098050 | 34750 | 34700 | 34750 | 34700 | 337 |
| 306 | 20241211 | 142200 | 20782398150 | 34750 | 34700 | 34750 | 34650 | 1076 |
| 307 | 20241211 | 142100 | 20745053950 | 34700 | 34700 | 34750 | 34650 | 1731 |
| 308 | 20241211 | 142000 | 20684980000 | 34650 | 34750 | 34800 | 34650 | 1225 |
| 309 | 20241211 | 141900 | 20642447500 | 34750 | 34800 | 34800 | 34750 | 154 |
| 310 | 20241211 | 141800 | 20637092400 | 34800 | 34750 | 34800 | 34600 | 3295 |
| 311 | 20241211 | 141700 | 20522991350 | 34750 | 34650 | 34750 | 34650 | 2954 |
| 312 | 20241211 | 141600 | 20420469900 | 34700 | 34650 | 34700 | 34600 | 889 |
| 313 | 20241211 | 141500 | 20389669300 | 34650 | 34650 | 34650 | 34600 | 360 |
| 314 | 20241211 | 141400 | 20377209600 | 34650 | 34650 | 34700 | 34600 | 667 |
| 315 | 20241211 | 141300 | 20354107850 | 34600 | 34600 | 34650 | 34550 | 1507 |
| 316 | 20241211 | 141200 | 20301972000 | 34600 | 34650 | 34700 | 34600 | 547 |
| 317 | 20241211 | 141100 | 20283030850 | 34650 | 34700 | 34700 | 34600 | 2038 |
| 318 | 20241211 | 141000 | 20212418250 | 34700 | 34700 | 34700 | 34650 | 464 |
| 319 | 20241211 | 140900 | 20196337900 | 34700 | 34700 | 34700 | 34650 | 661 |
| 320 | 20241211 | 140800 | 20173430900 | 34700 | 34650 | 34700 | 34650 | 318 |
| 321 | 20241211 | 140700 | 20162401000 | 34700 | 34700 | 34750 | 34650 | 1193 |
| 322 | 20241211 | 140600 | 20120999250 | 34700 | 34650 | 34750 | 34650 | 185 |
| 323 | 20241211 | 140500 | 20114581650 | 34700 | 34700 | 34750 | 34650 | 1634 |
| 324 | 20241211 | 140400 | 20057881450 | 34700 | 34700 | 34750 | 34650 | 1048 |
| 325 | 20241211 | 140300 | 20021521500 | 34700 | 34650 | 34700 | 34600 | 319 |
| 326 | 20241211 | 140200 | 20010463800 | 34650 | 34650 | 34650 | 34600 | 590 |
| 327 | 20241211 | 140100 | 19990028400 | 34650 | 34600 | 34650 | 34550 | 681 |
| 328 | 20241211 | 140000 | 19966445300 | 34600 | 34550 | 34600 | 34550 | 1295 |
| 329 | 20241211 | 135900 | 19921647900 | 34600 | 34550 | 34600 | 34550 | 476 |
| 330 | 20241211 | 135800 | 19905197100 | 34600 | 34600 | 34600 | 34550 | 467 |
| 331 | 20241211 | 135700 | 19889049650 | 34600 | 34600 | 34600 | 34500 | 553 |
| 332 | 20241211 | 135600 | 19869945400 | 34600 | 34550 | 34600 | 34550 | 474 |
| 333 | 20241211 | 135500 | 19853564100 | 34600 | 34450 | 34600 | 34450 | 686 |
| 334 | 20241211 | 135400 | 19829867600 | 34500 | 34500 | 34500 | 34400 | 815 |
| 335 | 20241211 | 135300 | 19801771350 | 34450 | 34400 | 34450 | 34400 | 1603 |
| 336 | 20241211 | 135200 | 19746611700 | 34450 | 34450 | 34500 | 34400 | 3196 |
| 337 | 20241211 | 135100 | 19636521650 | 34450 | 34400 | 34450 | 34400 | 857 |
| 338 | 20241211 | 135000 | 19607035000 | 34400 | 34350 | 34450 | 34350 | 1429 |
| 339 | 20241211 | 134900 | 19557873350 | 34400 | 34500 | 34550 | 34300 | 12402 |
| 340 | 20241211 | 134800 | 19131018050 | 34500 | 34500 | 34550 | 34500 | 6384 |
| 341 | 20241211 | 134700 | 18910760550 | 34550 | 34500 | 34550 | 34500 | 820 |
| 342 | 20241211 | 134600 | 18882457750 | 34500 | 34500 | 34550 | 34500 | 1291 |
| 343 | 20241211 | 134500 | 18837889450 | 34550 | 34500 | 34550 | 34500 | 717 |
| 344 | 20241211 | 134400 | 18813118550 | 34500 | 34500 | 34600 | 34500 | 1508 |
| 345 | 20241211 | 134300 | 18760996850 | 34500 | 34550 | 34600 | 34500 | 1983 |
| 346 | 20241211 | 134200 | 18692470250 | 34550 | 34550 | 34600 | 34550 | 1897 |
| 347 | 20241211 | 134100 | 18626893750 | 34600 | 34550 | 34600 | 34500 | 3868 |
| 348 | 20241211 | 134000 | 18493296150 | 34500 | 34650 | 34700 | 34500 | 13934 |
| 349 | 20241211 | 133900 | 18011526800 | 34650 | 34700 | 34700 | 34650 | 3505 |
| 350 | 20241211 | 133800 | 17890060200 | 34700 | 34700 | 34750 | 34650 | 3856 |
| 351 | 20241211 | 133700 | 17756280450 | 34800 | 34750 | 34800 | 34700 | 3518 |
| 352 | 20241211 | 133600 | 17634126500 | 34750 | 34750 | 34800 | 34750 | 354 |
| 353 | 20241211 | 133500 | 17621816750 | 34750 | 34750 | 34800 | 34750 | 1955 |
| 354 | 20241211 | 133400 | 17553880400 | 34800 | 34800 | 34800 | 34750 | 179 |
| 355 | 20241211 | 133300 | 17547653950 | 34800 | 34800 | 34800 | 34750 | 314 |
| 356 | 20241211 | 133200 | 17536737950 | 34750 | 34750 | 34800 | 34750 | 742 |
| 357 | 20241211 | 133100 | 17510924600 | 34750 | 34800 | 34800 | 34750 | 189 |
| 358 | 20241211 | 133000 | 17504354950 | 34800 | 34750 | 34800 | 34750 | 310 |
| 359 | 20241211 | 132900 | 17493579000 | 34800 | 34750 | 34800 | 34750 | 236 |
| 360 | 20241211 | 132800 | 17485368300 | 34800 | 34750 | 34800 | 34750 | 1330 |
| 361 | 20241211 | 132700 | 17439149150 | 34800 | 34800 | 34800 | 34750 | 2302 |
| 362 | 20241211 | 132600 | 17359089700 | 34800 | 34850 | 34850 | 34750 | 4365 |
| 363 | 20241211 | 132500 | 17207174600 | 34850 | 34850 | 34850 | 34800 | 1074 |
| 364 | 20241211 | 132400 | 17169746050 | 34850 | 34850 | 34900 | 34800 | 2478 |
| 365 | 20241211 | 132300 | 17083383700 | 34850 | 34850 | 34900 | 34850 | 641 |
| 366 | 20241211 | 132200 | 17061042200 | 34900 | 34900 | 34900 | 34850 | 384 |
| 367 | 20241211 | 132100 | 17047650500 | 34900 | 34850 | 34900 | 34850 | 1083 |
| 368 | 20241211 | 132000 | 17009896700 | 34900 | 34900 | 34900 | 34850 | 185 |
| 369 | 20241211 | 131900 | 17003446700 | 34850 | 34900 | 34900 | 34850 | 329 |
| 370 | 20241211 | 131800 | 16991972800 | 34900 | 34900 | 34900 | 34850 | 1071 |
| 371 | 20241211 | 131700 | 16954600700 | 34900 | 34850 | 34900 | 34850 | 456 |
| 372 | 20241211 | 131600 | 16938704000 | 34900 | 34900 | 34900 | 34850 | 1404 |
| 373 | 20241211 | 131500 | 16889729800 | 34900 | 34800 | 34900 | 34800 | 928 |
| 374 | 20241211 | 131400 | 16857391800 | 34800 | 34850 | 34850 | 34800 | 332 |
| 375 | 20241211 | 131300 | 16845831900 | 34850 | 34800 | 34850 | 34800 | 1546 |
| 376 | 20241211 | 131200 | 16791977000 | 34800 | 34850 | 34850 | 34800 | 372 |
| 377 | 20241211 | 131100 | 16779020750 | 34800 | 34850 | 34850 | 34800 | 291 |
| 378 | 20241211 | 131000 | 16768889450 | 34800 | 34800 | 34850 | 34800 | 573 |
| 379 | 20241211 | 130900 | 16748942650 | 34800 | 34850 | 34850 | 34800 | 392 |
| 380 | 20241211 | 130800 | 16735292350 | 34850 | 34850 | 34850 | 34800 | 715 |
| 381 | 20241211 | 130700 | 16710399000 | 34850 | 34900 | 34900 | 34850 | 2823 |
| 382 | 20241211 | 130600 | 16611980250 | 34850 | 34850 | 34900 | 34850 | 513 |
| 383 | 20241211 | 130500 | 16594091000 | 34900 | 34850 | 34900 | 34850 | 191 |
| 384 | 20241211 | 130400 | 16587434200 | 34900 | 34850 | 34900 | 34850 | 511 |
| 385 | 20241211 | 130300 | 16569622600 | 34900 | 34850 | 34900 | 34850 | 165 |
| 386 | 20241211 | 130200 | 16563868800 | 34850 | 34850 | 34900 | 34850 | 141 |
| 387 | 20241211 | 130100 | 16558954800 | 34900 | 34850 | 34900 | 34850 | 1264 |
| 388 | 20241211 | 130000 | 16514897450 | 34850 | 34850 | 34900 | 34850 | 105 |
| 389 | 20241211 | 125900 | 16511235550 | 34850 | 34850 | 34900 | 34850 | 349 |
| 390 | 20241211 | 125800 | 16499072050 | 34850 | 34850 | 34900 | 34850 | 394 |
| 391 | 20241211 | 125700 | 16485338650 | 34850 | 34900 | 34900 | 34800 | 176 |
| 392 | 20241211 | 125600 | 16479202650 | 34850 | 34900 | 34900 | 34800 | 1567 |
| 393 | 20241211 | 125500 | 16424590350 | 34900 | 34900 | 34900 | 34900 | 345 |
| 394 | 20241211 | 125400 | 16412549850 | 34900 | 34950 | 34950 | 34850 | 311 |
| 395 | 20241211 | 125300 | 16401691800 | 34900 | 34900 | 34900 | 34800 | 527 |
| 396 | 20241211 | 125200 | 16383324600 | 34900 | 34900 | 34900 | 34800 | 2046 |
| 397 | 20241211 | 125100 | 16312031950 | 34900 | 34850 | 34900 | 34850 | 2642 |
| 398 | 20241211 | 125000 | 16219844950 | 34850 | 34900 | 34900 | 34850 | 481 |
| 399 | 20241211 | 124900 | 16203082000 | 34900 | 34900 | 34900 | 34850 | 433 |
| 400 | 20241211 | 124800 | 16187990700 | 34900 | 34850 | 34900 | 34850 | 320 |
| 401 | 20241211 | 124700 | 16176830450 | 34850 | 34850 | 34900 | 34850 | 294 |
| 402 | 20241211 | 124600 | 16166582800 | 34850 | 34850 | 34900 | 34850 | 323 |
| 403 | 20241211 | 124500 | 16155321200 | 34900 | 34900 | 34900 | 34850 | 809 |
| 404 | 20241211 | 124400 | 16127117000 | 34900 | 34850 | 34900 | 34850 | 636 |
| 405 | 20241211 | 124300 | 16104935100 | 34900 | 34900 | 34900 | 34850 | 820 |
| 406 | 20241211 | 124200 | 16076326000 | 34900 | 34850 | 34900 | 34850 | 401 |
| 407 | 20241211 | 124100 | 16062344950 | 34850 | 34900 | 34900 | 34850 | 308 |
| 408 | 20241211 | 124000 | 16051608600 | 34850 | 34850 | 34900 | 34850 | 792 |
| 409 | 20241211 | 123900 | 16024004700 | 34900 | 34900 | 34900 | 34850 | 403 |
| 410 | 20241211 | 123800 | 16009957650 | 34900 | 34900 | 34900 | 34850 | 1209 |
| 411 | 20241211 | 123700 | 15967811600 | 34900 | 34900 | 34900 | 34850 | 618 |
| 412 | 20241211 | 123600 | 15946248950 | 34900 | 34900 | 34950 | 34850 | 365 |
| 413 | 20241211 | 123500 | 15933511450 | 34900 | 34950 | 34950 | 34850 | 820 |
| 414 | 20241211 | 123400 | 15904888750 | 34900 | 34900 | 34950 | 34850 | 1424 |
| 415 | 20241211 | 123300 | 15855197600 | 34850 | 34850 | 34950 | 34850 | 574 |
| 416 | 20241211 | 123200 | 15835180500 | 34850 | 34950 | 35000 | 34850 | 10950 |
| 417 | 20241211 | 123100 | 15452974200 | 35000 | 35000 | 35000 | 34950 | 167 |
| 418 | 20241211 | 123000 | 15447130950 | 34950 | 35000 | 35000 | 34950 | 339 |
| 419 | 20241211 | 122900 | 15435278450 | 34950 | 35000 | 35000 | 34950 | 1007 |
| 420 | 20241211 | 122800 | 15400043100 | 34950 | 34950 | 35000 | 34950 | 907 |
| 421 | 20241211 | 122700 | 15368302200 | 34950 | 34950 | 35000 | 34950 | 532 |
| 422 | 20241211 | 122600 | 15349703900 | 34950 | 34950 | 35000 | 34950 | 254 |
| 423 | 20241211 | 122500 | 15340824400 | 34950 | 35000 | 35000 | 34950 | 328 |
| 424 | 20241211 | 122400 | 15329357450 | 35000 | 34950 | 35000 | 34950 | 1179 |
| 425 | 20241211 | 122300 | 15288147350 | 34950 | 35000 | 35000 | 34950 | 803 |
| 426 | 20241211 | 122200 | 15260078400 | 34950 | 35000 | 35000 | 34950 | 267 |
| 427 | 20241211 | 122100 | 15250744900 | 35000 | 34950 | 35000 | 34950 | 625 |
| 428 | 20241211 | 122000 | 15228898400 | 34950 | 35000 | 35000 | 34950 | 446 |
| 429 | 20241211 | 121900 | 15213291550 | 35000 | 35000 | 35000 | 34950 | 118 |
| 430 | 20241211 | 121800 | 15209161850 | 35050 | 35050 | 35050 | 35000 | 1592 |
| 431 | 20241211 | 121700 | 15153428250 | 35050 | 35000 | 35050 | 35000 | 136 |
| 432 | 20241211 | 121600 | 15148664950 | 35000 | 35000 | 35050 | 35000 | 488 |
| 433 | 20241211 | 121500 | 15131584750 | 35050 | 35050 | 35050 | 35000 | 396 |
| 434 | 20241211 | 121400 | 15117715650 | 35000 | 35050 | 35050 | 35000 | 456 |
| 435 | 20241211 | 121300 | 15101754050 | 35050 | 35050 | 35050 | 35000 | 104 |
| 436 | 20241211 | 121200 | 15098110050 | 35050 | 35050 | 35050 | 35000 | 214 |
| 437 | 20241211 | 121100 | 15090612750 | 35000 | 35000 | 35050 | 35000 | 430 |
| 438 | 20241211 | 121000 | 15075545100 | 35050 | 35050 | 35050 | 35000 | 625 |
| 439 | 20241211 | 120900 | 15053664350 | 35000 | 35050 | 35050 | 35000 | 64 |
| 440 | 20241211 | 120800 | 15051421700 | 35050 | 35050 | 35050 | 35000 | 775 |
| 441 | 20241211 | 120700 | 15024261700 | 35050 | 35000 | 35050 | 35000 | 118 |
| 442 | 20241211 | 120600 | 15020127350 | 35000 | 35050 | 35050 | 35000 | 166 |
| 443 | 20241211 | 120500 | 15014311450 | 35000 | 35050 | 35100 | 35000 | 596 |
| 444 | 20241211 | 120400 | 14993439050 | 35050 | 35050 | 35100 | 35000 | 719 |
| 445 | 20241211 | 120300 | 14968240700 | 35100 | 35100 | 35100 | 35050 | 208 |
| 446 | 20241211 | 120200 | 14960940250 | 35100 | 35050 | 35100 | 35000 | 302 |
| 447 | 20241211 | 120100 | 14950358350 | 35050 | 35100 | 35100 | 35050 | 367 |
| 448 | 20241211 | 120000 | 14937491500 | 35050 | 35050 | 35100 | 35050 | 299 |
| 449 | 20241211 | 115900 | 14927008800 | 35100 | 35050 | 35100 | 35050 | 105 |
| 450 | 20241211 | 115800 | 14923325950 | 35100 | 35050 | 35100 | 35050 | 34 |
| 451 | 20241211 | 115700 | 14922133750 | 35050 | 35050 | 35100 | 35000 | 177 |
| 452 | 20241211 | 115600 | 14915929500 | 35050 | 35100 | 35100 | 35000 | 3244 |
| 453 | 20241211 | 115500 | 14802175750 | 35100 | 35100 | 35100 | 35100 | 39 |
| 454 | 20241211 | 115400 | 14800806850 | 35100 | 35100 | 35150 | 35100 | 154 |
| 455 | 20241211 | 115300 | 14795395400 | 35100 | 35100 | 35150 | 35100 | 111 |
| 456 | 20241211 | 115200 | 14791498850 | 35100 | 35100 | 35150 | 35100 | 787 |
| 457 | 20241211 | 115100 | 14763869900 | 35100 | 35100 | 35150 | 35100 | 275 |
| 458 | 20241211 | 115000 | 14754215000 | 35150 | 35150 | 35150 | 35100 | 262 |
| 459 | 20241211 | 114900 | 14745016950 | 35150 | 35100 | 35150 | 35100 | 184 |
| 460 | 20241211 | 114800 | 14738551450 | 35150 | 35100 | 35150 | 35100 | 307 |
| 461 | 20241211 | 114700 | 14727773650 | 35100 | 35150 | 35150 | 35100 | 240 |
| 462 | 20241211 | 114600 | 14719343900 | 35150 | 35150 | 35200 | 35150 | 388 |
| 463 | 20241211 | 114500 | 14705704900 | 35200 | 35200 | 35200 | 35100 | 224 |
| 464 | 20241211 | 114400 | 14697828800 | 35200 | 35150 | 35200 | 35050 | 1855 |
| 465 | 20241211 | 114300 | 14632704050 | 35150 | 35100 | 35150 | 35100 | 824 |
| 466 | 20241211 | 114200 | 14603740800 | 35150 | 35100 | 35150 | 35100 | 414 |
| 467 | 20241211 | 114100 | 14589204200 | 35100 | 35150 | 35150 | 35050 | 558 |
| 468 | 20241211 | 114000 | 14569617150 | 35150 | 35100 | 35150 | 35100 | 526 |
| 469 | 20241211 | 113900 | 14551151400 | 35150 | 35150 | 35150 | 35100 | 187 |
| 470 | 20241211 | 113800 | 14544581400 | 35150 | 35150 | 35150 | 35100 | 148 |
| 471 | 20241211 | 113700 | 14539380450 | 35200 | 35200 | 35200 | 35100 | 524 |
| 472 | 20241211 | 113600 | 14520972250 | 35200 | 35150 | 35200 | 35150 | 253 |
| 473 | 20241211 | 113500 | 14512076600 | 35150 | 35150 | 35150 | 35100 | 847 |
| 474 | 20241211 | 113400 | 14482306450 | 35150 | 35200 | 35250 | 35150 | 477 |
| 475 | 20241211 | 113300 | 14465515850 | 35200 | 35200 | 35200 | 35150 | 280 |
| 476 | 20241211 | 113200 | 14455661050 | 35150 | 35150 | 35200 | 35100 | 276 |
| 477 | 20241211 | 113100 | 14445959600 | 35150 | 35100 | 35150 | 35100 | 185 |
| 478 | 20241211 | 113000 | 14439457850 | 35150 | 35200 | 35200 | 35100 | 784 |
| 479 | 20241211 | 112900 | 14411897300 | 35150 | 35150 | 35250 | 35150 | 2021 |
| 480 | 20241211 | 112800 | 14340757350 | 35200 | 35200 | 35200 | 35150 | 119 |
| 481 | 20241211 | 112700 | 14336571750 | 35200 | 35150 | 35200 | 35050 | 1211 |
| 482 | 20241211 | 112600 | 14294004850 | 35150 | 34950 | 35200 | 34900 | 3701 |
| 483 | 20241211 | 112500 | 14164440600 | 34950 | 34900 | 34950 | 34900 | 333 |
| 484 | 20241211 | 112400 | 14152811200 | 34950 | 34950 | 34950 | 34900 | 373 |
| 485 | 20241211 | 112300 | 14139776550 | 34900 | 34950 | 34950 | 34900 | 602 |
| 486 | 20241211 | 112200 | 14118752100 | 34900 | 34900 | 34950 | 34900 | 367 |
| 487 | 20241211 | 112100 | 14105942700 | 34950 | 34900 | 34950 | 34900 | 216 |
| 488 | 20241211 | 112000 | 14098396950 | 34950 | 34900 | 34950 | 34900 | 341 |
| 489 | 20241211 | 111900 | 14086492450 | 34950 | 34900 | 35000 | 34900 | 1497 |
| 490 | 20241211 | 111800 | 14034171750 | 34950 | 34950 | 35000 | 34900 | 530 |
| 491 | 20241211 | 111700 | 14015655300 | 34950 | 34950 | 35000 | 34950 | 588 |
| 492 | 20241211 | 111600 | 13995103950 | 34950 | 34950 | 35000 | 34950 | 1799 |
| 493 | 20241211 | 111500 | 13932223800 | 34950 | 34950 | 35000 | 34950 | 2377 |
| 494 | 20241211 | 111400 | 13849145300 | 34950 | 34950 | 35000 | 34950 | 1423 |
| 495 | 20241211 | 111300 | 13799409050 | 34950 | 35000 | 35050 | 34950 | 1181 |
| 496 | 20241211 | 111200 | 13758096500 | 35000 | 35000 | 35000 | 34950 | 3922 |
| 497 | 20241211 | 111100 | 13620981600 | 35000 | 35000 | 35050 | 34950 | 5945 |
| 498 | 20241211 | 111000 | 13412924750 | 35000 | 35050 | 35050 | 35000 | 1873 |
| 499 | 20241211 | 110900 | 13347364850 | 35050 | 35000 | 35050 | 35000 | 982 |
| 500 | 20241211 | 110800 | 13312990150 | 35000 | 35000 | 35050 | 35000 | 540 |
| 501 | 20241211 | 110700 | 13294083050 | 35050 | 35050 | 35050 | 35000 | 2900 |
| 502 | 20241211 | 110600 | 13192465750 | 35050 | 35100 | 35100 | 35050 | 4186 |
| 503 | 20241211 | 110500 | 13045698300 | 35100 | 35150 | 35150 | 35050 | 13591 |
| 504 | 20241211 | 110400 | 12568818950 | 35100 | 35100 | 35150 | 35100 | 472 |
| 505 | 20241211 | 110300 | 12552238800 | 35100 | 35100 | 35150 | 35100 | 362 |
| 506 | 20241211 | 110200 | 12539524950 | 35150 | 35150 | 35200 | 35150 | 340 |
| 507 | 20241211 | 110100 | 12527573350 | 35150 | 35150 | 35200 | 35150 | 578 |
| 508 | 20241211 | 110000 | 12507255250 | 35150 | 35150 | 35150 | 35100 | 667 |
| 509 | 20241211 | 105900 | 12483823650 | 35150 | 35150 | 35200 | 35150 | 560 |
| 510 | 20241211 | 105800 | 12464138600 | 35200 | 35150 | 35200 | 35150 | 521 |
| 511 | 20241211 | 105700 | 12445820000 | 35100 | 35150 | 35200 | 35100 | 2526 |
| 512 | 20241211 | 105600 | 12357013400 | 35200 | 35150 | 35200 | 35150 | 783 |
| 513 | 20241211 | 105500 | 12329481750 | 35200 | 35150 | 35200 | 35150 | 371 |
| 514 | 20241211 | 105400 | 12316429000 | 35200 | 35150 | 35200 | 35150 | 397 |
| 515 | 20241211 | 105300 | 12302467800 | 35100 | 35200 | 35200 | 35100 | 1951 |
| 516 | 20241211 | 105200 | 12233888350 | 35150 | 35150 | 35150 | 35100 | 1023 |
| 517 | 20241211 | 105100 | 12197940900 | 35150 | 35200 | 35200 | 35150 | 938 |
| 518 | 20241211 | 105000 | 12164942400 | 35150 | 35200 | 35200 | 35150 | 265 |
| 519 | 20241211 | 104900 | 12155623500 | 35200 | 35100 | 35200 | 35100 | 1040 |
| 520 | 20241211 | 104800 | 12119071950 | 35150 | 35150 | 35200 | 35100 | 686 |
| 521 | 20241211 | 104700 | 12094954600 | 35150 | 35150 | 35200 | 35100 | 5175 |
| 522 | 20241211 | 104600 | 11913057450 | 35150 | 35200 | 35200 | 35150 | 1424 |
| 523 | 20241211 | 104500 | 11862950650 | 35150 | 35200 | 35250 | 35150 | 3666 |
| 524 | 20241211 | 104400 | 11734050250 | 35200 | 35300 | 35300 | 35200 | 663 |
| 525 | 20241211 | 104300 | 11710711400 | 35250 | 35400 | 35400 | 35150 | 8506 |
| 526 | 20241211 | 104200 | 11411169950 | 35400 | 35350 | 35400 | 35350 | 366 |
| 527 | 20241211 | 104100 | 11398226700 | 35400 | 35350 | 35400 | 35350 | 110 |
| 528 | 20241211 | 104000 | 11394337950 | 35350 | 35350 | 35400 | 35350 | 422 |
| 529 | 20241211 | 103900 | 11379415900 | 35400 | 35350 | 35400 | 35350 | 883 |
| 530 | 20241211 | 103800 | 11348197500 | 35350 | 35350 | 35400 | 35350 | 268 |
| 531 | 20241211 | 103700 | 11338722550 | 35350 | 35400 | 35400 | 35350 | 176 |
| 532 | 20241211 | 103600 | 11332493200 | 35350 | 35350 | 35400 | 35350 | 367 |
| 533 | 20241211 | 103500 | 11319518050 | 35400 | 35350 | 35400 | 35350 | 246 |
| 534 | 20241211 | 103400 | 11310814550 | 35350 | 35450 | 35450 | 35350 | 362 |
| 535 | 20241211 | 103300 | 11297996400 | 35400 | 35450 | 35500 | 35400 | 1160 |
| 536 | 20241211 | 103200 | 11256887450 | 35450 | 35400 | 35450 | 35350 | 967 |
| 537 | 20241211 | 103100 | 11222648100 | 35400 | 35300 | 35400 | 35250 | 971 |
| 538 | 20241211 | 103000 | 11188341200 | 35300 | 35150 | 35300 | 35150 | 3590 |
| 539 | 20241211 | 102900 | 11062004400 | 35150 | 35250 | 35250 | 35150 | 2699 |
| 540 | 20241211 | 102800 | 10966993700 | 35300 | 35250 | 35300 | 35250 | 2188 |
| 541 | 20241211 | 102700 | 10889856050 | 35250 | 35250 | 35300 | 35200 | 1084 |
| 542 | 20241211 | 102600 | 10851639800 | 35250 | 35300 | 35300 | 35200 | 3796 |
| 543 | 20241211 | 102500 | 10717851500 | 35300 | 35300 | 35350 | 35250 | 1862 |
| 544 | 20241211 | 102400 | 10652127600 | 35350 | 35400 | 35400 | 35300 | 4650 |
| 545 | 20241211 | 102300 | 10487881300 | 35400 | 35450 | 35450 | 35350 | 2082 |
| 546 | 20241211 | 102200 | 10414196200 | 35400 | 35500 | 35500 | 35400 | 2780 |
| 547 | 20241211 | 102100 | 10315699000 | 35500 | 35500 | 35550 | 35500 | 1324 |
| 548 | 20241211 | 102000 | 10268687700 | 35550 | 35600 | 35600 | 35500 | 2042 |
| 549 | 20241211 | 101900 | 10196113550 | 35650 | 35650 | 35700 | 35600 | 1577 |
| 550 | 20241211 | 101800 | 10139946600 | 35650 | 35650 | 35700 | 35650 | 870 |
| 551 | 20241211 | 101700 | 10108919550 | 35650 | 35650 | 35700 | 35650 | 289 |
| 552 | 20241211 | 101600 | 10098602800 | 35700 | 35700 | 35750 | 35650 | 1256 |
| 553 | 20241211 | 101500 | 10053780050 | 35650 | 35800 | 35800 | 35650 | 1037 |
| 554 | 20241211 | 101400 | 10016747400 | 35800 | 35700 | 35800 | 35700 | 1043 |
| 555 | 20241211 | 101300 | 9979489750 | 35700 | 35650 | 35750 | 35650 | 1345 |
| 556 | 20241211 | 101200 | 9931513400 | 35600 | 35650 | 35650 | 35600 | 1124 |
| 557 | 20241211 | 101100 | 9891470050 | 35650 | 35700 | 35700 | 35650 | 733 |
| 558 | 20241211 | 101000 | 9865330750 | 35650 | 35700 | 35750 | 35650 | 959 |
| 559 | 20241211 | 100900 | 9831128000 | 35700 | 35800 | 35800 | 35650 | 3437 |
| 560 | 20241211 | 100800 | 9708273400 | 35800 | 35900 | 36000 | 35750 | 4862 |
| 561 | 20241211 | 100700 | 9533868000 | 35950 | 36000 | 36050 | 35850 | 6058 |
| 562 | 20241211 | 100600 | 9315987150 | 36000 | 35850 | 36050 | 35800 | 10033 |
| 563 | 20241211 | 100500 | 8955057400 | 35850 | 35850 | 35900 | 35800 | 3180 |
| 564 | 20241211 | 100400 | 8841019700 | 35800 | 35500 | 35800 | 35500 | 4609 |
| 565 | 20241211 | 100300 | 8676598850 | 35550 | 35550 | 35550 | 35500 | 601 |
| 566 | 20241211 | 100200 | 8655251850 | 35550 | 35500 | 35600 | 35500 | 830 |
| 567 | 20241211 | 100100 | 8625743700 | 35500 | 35450 | 35550 | 35450 | 1843 |
| 568 | 20241211 | 100000 | 8560319500 | 35450 | 35450 | 35500 | 35450 | 437 |
| 569 | 20241211 | 095900 | 8544826500 | 35450 | 35450 | 35500 | 35450 | 828 |
| 570 | 20241211 | 095800 | 8515469950 | 35450 | 35500 | 35500 | 35450 | 590 |
| 571 | 20241211 | 095700 | 8494542350 | 35500 | 35450 | 35500 | 35400 | 1495 |
| 572 | 20241211 | 095600 | 8441574000 | 35500 | 35550 | 35550 | 35400 | 3075 |
| 573 | 20241211 | 095500 | 8332536100 | 35550 | 35500 | 35600 | 35500 | 742 |
| 574 | 20241211 | 095400 | 8306158500 | 35550 | 35550 | 35650 | 35500 | 935 |
| 575 | 20241211 | 095300 | 8272886500 | 35500 | 35700 | 35700 | 35500 | 4165 |
| 576 | 20241211 | 095200 | 8124798900 | 35700 | 35700 | 35700 | 35600 | 2635 |
| 577 | 20241211 | 095100 | 8030870200 | 35700 | 35650 | 35700 | 35550 | 4148 |
| 578 | 20241211 | 095000 | 7883180750 | 35650 | 35500 | 35650 | 35500 | 2033 |
| 579 | 20241211 | 094900 | 7810885200 | 35500 | 35500 | 35550 | 35500 | 552 |
| 580 | 20241211 | 094800 | 7791285200 | 35500 | 35400 | 35550 | 35350 | 2025 |
| 581 | 20241211 | 094700 | 7719527800 | 35350 | 35250 | 35400 | 35250 | 1171 |
| 582 | 20241211 | 094600 | 7678141950 | 35250 | 35300 | 35300 | 35250 | 1554 |
| 583 | 20241211 | 094500 | 7623337100 | 35300 | 35300 | 35300 | 35250 | 1413 |
| 584 | 20241211 | 094400 | 7573498000 | 35300 | 35350 | 35350 | 35250 | 1478 |
| 585 | 20241211 | 094300 | 7521342450 | 35350 | 35450 | 35450 | 35300 | 1678 |
| 586 | 20241211 | 094200 | 7461973850 | 35450 | 35550 | 35550 | 35400 | 1718 |
| 587 | 20241211 | 094100 | 7401048550 | 35450 | 35450 | 35550 | 35450 | 1978 |
| 588 | 20241211 | 094000 | 7330863500 | 35400 | 35400 | 35450 | 35350 | 2053 |
| 589 | 20241211 | 093900 | 7258181400 | 35350 | 35400 | 35400 | 35300 | 1263 |
| 590 | 20241211 | 093800 | 7213523450 | 35350 | 35250 | 35350 | 35250 | 1455 |
| 591 | 20241211 | 093700 | 7162154650 | 35250 | 35150 | 35350 | 35150 | 2789 |
| 592 | 20241211 | 093600 | 7063828300 | 35150 | 35100 | 35200 | 35050 | 7518 |
| 593 | 20241211 | 093500 | 6799873600 | 35150 | 35200 | 35200 | 35100 | 5336 |
| 594 | 20241211 | 093400 | 6612253600 | 35200 | 35200 | 35250 | 35200 | 3179 |
| 595 | 20241211 | 093300 | 6500346550 | 35200 | 35250 | 35300 | 35200 | 3045 |
| 596 | 20241211 | 093200 | 6393098450 | 35250 | 35500 | 35500 | 35250 | 12322 |
| 597 | 20241211 | 093100 | 5957684400 | 35500 | 35500 | 35500 | 35450 | 2892 |
| 598 | 20241211 | 093000 | 5855089600 | 35500 | 35500 | 35500 | 35450 | 2561 |
| 599 | 20241211 | 092900 | 5764251350 | 35500 | 35500 | 35550 | 35450 | 5037 |
| 600 | 20241211 | 092800 | 5585441350 | 35500 | 35550 | 35600 | 35450 | 5095 |
| 601 | 20241211 | 092700 | 5404479950 | 35550 | 35500 | 35550 | 35400 | 2600 |
| 602 | 20241211 | 092600 | 5312261150 | 35500 | 35450 | 35500 | 35300 | 4974 |
| 603 | 20241211 | 092500 | 5136351300 | 35400 | 35600 | 35600 | 35300 | 15179 |
| 604 | 20241211 | 092400 | 4598158900 | 35600 | 35600 | 35700 | 35550 | 1938 |
| 605 | 20241211 | 092300 | 4529201650 | 35550 | 35700 | 35750 | 35550 | 4636 |
| 606 | 20241211 | 092200 | 4364068900 | 35650 | 35650 | 35800 | 35650 | 1643 |
| 607 | 20241211 | 092100 | 4305395500 | 35650 | 35550 | 35650 | 35550 | 2004 |
| 608 | 20241211 | 092000 | 4234038550 | 35550 | 35650 | 35700 | 35550 | 4853 |
| 609 | 20241211 | 091900 | 4061295900 | 35650 | 35850 | 35850 | 35650 | 8508 |
| 610 | 20241211 | 091800 | 3757262800 | 35850 | 35900 | 35900 | 35800 | 3882 |
| 611 | 20241211 | 091700 | 3618096950 | 35900 | 35950 | 35950 | 35900 | 1801 |
| 612 | 20241211 | 091600 | 3553423550 | 35950 | 35850 | 35950 | 35850 | 1260 |
| 613 | 20241211 | 091500 | 3508226600 | 35900 | 35900 | 35950 | 35800 | 2169 |
| 614 | 20241211 | 091400 | 3430435650 | 35850 | 36000 | 36000 | 35850 | 2088 |
| 615 | 20241211 | 091300 | 3355454600 | 36050 | 36050 | 36150 | 36000 | 4615 |
| 616 | 20241211 | 091200 | 3189048900 | 36050 | 35950 | 36100 | 35850 | 2867 |
| 617 | 20241211 | 091100 | 3085811250 | 35950 | 36050 | 36050 | 35850 | 4803 |
| 618 | 20241211 | 091000 | 2913096150 | 36050 | 36200 | 36200 | 36050 | 8051 |
| 619 | 20241211 | 090900 | 2622411600 | 36150 | 35850 | 36150 | 35850 | 4386 |
| 620 | 20241211 | 090800 | 2464289050 | 35850 | 35950 | 35950 | 35800 | 6172 |
| 621 | 20241211 | 090700 | 2242815300 | 35900 | 35850 | 35950 | 35850 | 3058 |
| 622 | 20241211 | 090600 | 2133035800 | 35850 | 35800 | 36100 | 35800 | 11416 |
| 623 | 20241211 | 090500 | 1722688950 | 35850 | 35650 | 35850 | 35600 | 2256 |
| 624 | 20241211 | 090400 | 1642207150 | 35650 | 35800 | 35850 | 35600 | 5539 |
| 625 | 20241211 | 090300 | 1444422750 | 35750 | 35700 | 35900 | 35700 | 4990 |
| 626 | 20241211 | 090200 | 1265802100 | 35800 | 35700 | 35800 | 35550 | 6359 |
| 627 | 20241211 | 090100 | 1039310450 | 35700 | 35700 | 35950 | 35550 | 12469 |
| 628 | 20241211 | 090000 | 593611750 | 35650 | 35800 | 35850 | 35500 | 16427 |