31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 183300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 3 | 20241211 | 183200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20241211 | 183100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20241211 | 183000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20241211 | 182900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20241211 | 182800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20241211 | 182700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20241211 | 182600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20241211 | 182500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20241211 | 182400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20241211 | 182300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20241211 | 182200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20241211 | 182100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20241211 | 182000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20241211 | 181900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20241211 | 181800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20241211 | 181700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20241211 | 181600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20241211 | 181500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20241211 | 181400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20241211 | 181300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20241211 | 181200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20241211 | 181100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20241211 | 181000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20241211 | 180900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20241211 | 180800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20241211 | 180700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20241211 | 180600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20241211 | 180500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20241211 | 180400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20241211 | 180300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 33 | 20241211 | 180200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20241211 | 180100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20241211 | 180000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20241211 | 175900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20241211 | 175800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20241211 | 175700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20241211 | 175600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20241211 | 175500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20241211 | 175400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20241211 | 175300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20241211 | 175200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20241211 | 175100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20241211 | 175000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20241211 | 174900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20241211 | 174800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20241211 | 174700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20241211 | 174600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20241211 | 174500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20241211 | 174400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20241211 | 174300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20241211 | 174200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20241211 | 174100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20241211 | 174000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20241211 | 173900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20241211 | 173800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20241211 | 173700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20241211 | 173600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20241211 | 173500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20241211 | 173400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20241211 | 173300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 63 | 20241211 | 173200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20241211 | 173100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20241211 | 173000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20241211 | 172900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20241211 | 172800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20241211 | 172700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20241211 | 172600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20241211 | 172500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20241211 | 172400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20241211 | 172300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20241211 | 172200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20241211 | 172100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20241211 | 172000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20241211 | 171900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20241211 | 171800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20241211 | 171700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20241211 | 171600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20241211 | 171500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20241211 | 171400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20241211 | 171300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20241211 | 171200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20241211 | 171100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20241211 | 171000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20241211 | 170900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20241211 | 170800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20241211 | 170700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20241211 | 170600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20241211 | 170500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20241211 | 170400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20241211 | 170300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 93 | 20241211 | 170200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20241211 | 170100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20241211 | 170000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20241211 | 165900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20241211 | 165800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20241211 | 165700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20241211 | 165600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20241211 | 165500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20241211 | 165400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20241211 | 165300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20241211 | 165200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20241211 | 165100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20241211 | 165000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20241211 | 164900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20241211 | 164800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20241211 | 164700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20241211 | 164600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20241211 | 164500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20241211 | 164400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20241211 | 164300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20241211 | 164200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20241211 | 164100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20241211 | 164000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20241211 | 163900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20241211 | 163800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20241211 | 163700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20241211 | 163600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20241211 | 163500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20241211 | 163400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20241211 | 163300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 123 | 20241211 | 163200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20241211 | 163100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20241211 | 163000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20241211 | 162900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20241211 | 162800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20241211 | 162700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20241211 | 162600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20241211 | 162500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20241211 | 162400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20241211 | 162300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20241211 | 162200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20241211 | 162100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20241211 | 162000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20241211 | 161900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20241211 | 161800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20241211 | 161700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20241211 | 161600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20241211 | 161500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20241211 | 161400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20241211 | 161300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20241211 | 161200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20241211 | 161100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20241211 | 161000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20241211 | 160900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20241211 | 160800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20241211 | 160700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20241211 | 160600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20241211 | 160500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20241211 | 160400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20241211 | 160300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 153 | 20241211 | 160200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20241211 | 160100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20241211 | 160000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20241211 | 155900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20241211 | 155800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20241211 | 155700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20241211 | 155600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20241211 | 155500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20241211 | 155400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20241211 | 155300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20241211 | 155200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20241211 | 155100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20241211 | 155000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20241211 | 154900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20241211 | 154800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20241211 | 154700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20241211 | 154600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20241211 | 154500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20241211 | 154400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20241211 | 154300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20241211 | 154200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20241211 | 154100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20241211 | 154000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20241211 | 153900 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20241211 | 153800 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20241211 | 153700 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20241211 | 153600 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20241211 | 153500 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20241211 | 153400 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20241211 | 153300 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 183 | 20241211 | 153200 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20241211 | 153100 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20241211 | 153000 | 36892201200 | 33100 | 33100 | 33100 | 33100 | 20818 |
| 186 | 20241211 | 152900 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20241211 | 152800 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20241211 | 152700 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20241211 | 152600 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20241211 | 152500 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20241211 | 152400 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20241211 | 152300 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20241211 | 152200 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20241211 | 152100 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20241211 | 152000 | 36203125400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20241211 | 151900 | 36203125400 | 33100 | 33050 | 33100 | 32950 | 5611 |
| 197 | 20241211 | 151800 | 36017811900 | 33100 | 33100 | 33100 | 33050 | 1489 |
| 198 | 20241211 | 151700 | 35968561000 | 33050 | 33150 | 33150 | 33050 | 1956 |
| 199 | 20241211 | 151600 | 35903820200 | 33150 | 33150 | 33150 | 33100 | 1119 |
| 200 | 20241211 | 151500 | 35866742950 | 33150 | 33100 | 33150 | 33050 | 1020 |
| 201 | 20241211 | 151400 | 35832971800 | 33100 | 33100 | 33150 | 33050 | 3238 |
| 202 | 20241211 | 151300 | 35725788800 | 33050 | 33050 | 33100 | 33050 | 932 |
| 203 | 20241211 | 151200 | 35694965450 | 33100 | 33050 | 33100 | 33050 | 603 |
| 204 | 20241211 | 151100 | 35675011150 | 33100 | 33100 | 33100 | 33050 | 789 |
| 205 | 20241211 | 151000 | 35648908900 | 33050 | 33050 | 33100 | 33050 | 1574 |
| 206 | 20241211 | 150900 | 35596818800 | 33100 | 33100 | 33100 | 33050 | 966 |
| 207 | 20241211 | 150800 | 35564861450 | 33100 | 33050 | 33100 | 33000 | 1102 |
| 208 | 20241211 | 150700 | 35528430000 | 33000 | 33050 | 33050 | 33000 | 634 |
| 209 | 20241211 | 150600 | 35507482200 | 33050 | 33000 | 33050 | 32950 | 909 |
| 210 | 20241211 | 150500 | 35477488200 | 32950 | 32900 | 33000 | 32900 | 1838 |
| 211 | 20241211 | 150400 | 35416932300 | 32900 | 32900 | 32950 | 32850 | 1317 |
| 212 | 20241211 | 150300 | 35373623100 | 32850 | 32900 | 32950 | 32850 | 1627 |
| 213 | 20241211 | 150200 | 35320130500 | 32950 | 32900 | 32950 | 32900 | 1014 |
| 214 | 20241211 | 150100 | 35286763650 | 32950 | 32950 | 32950 | 32900 | 683 |
| 215 | 20241211 | 150000 | 35264288850 | 32950 | 33000 | 33000 | 32900 | 1058 |
| 216 | 20241211 | 145900 | 35229447100 | 33000 | 32950 | 33000 | 32900 | 1110 |
| 217 | 20241211 | 145800 | 35192859000 | 32950 | 32950 | 33000 | 32950 | 505 |
| 218 | 20241211 | 145700 | 35176214000 | 33000 | 33050 | 33050 | 32950 | 1079 |
| 219 | 20241211 | 145600 | 35140611200 | 33050 | 33050 | 33050 | 33000 | 829 |
| 220 | 20241211 | 145500 | 35113247400 | 33100 | 33150 | 33150 | 33000 | 1419 |
| 221 | 20241211 | 145400 | 35066287950 | 33100 | 33200 | 33200 | 33100 | 1575 |
| 222 | 20241211 | 145300 | 35014093500 | 33200 | 33200 | 33200 | 33150 | 310 |
| 223 | 20241211 | 145200 | 35003810550 | 33200 | 33150 | 33200 | 33100 | 592 |
| 224 | 20241211 | 145100 | 34984184500 | 33100 | 33150 | 33150 | 33100 | 1088 |
| 225 | 20241211 | 145000 | 34948131200 | 33150 | 33100 | 33150 | 33050 | 4616 |
| 226 | 20241211 | 144900 | 34795356750 | 33150 | 33150 | 33150 | 33100 | 623 |
| 227 | 20241211 | 144800 | 34774713400 | 33100 | 33150 | 33150 | 33100 | 354 |
| 228 | 20241211 | 144700 | 34762988550 | 33100 | 33150 | 33150 | 33100 | 991 |
| 229 | 20241211 | 144600 | 34730149400 | 33150 | 33200 | 33200 | 33100 | 1189 |
| 230 | 20241211 | 144500 | 34690733650 | 33200 | 33200 | 33200 | 33100 | 1520 |
| 231 | 20241211 | 144400 | 34640333350 | 33200 | 33050 | 33200 | 33050 | 1101 |
| 232 | 20241211 | 144300 | 34603840450 | 33100 | 33050 | 33100 | 33000 | 465 |
| 233 | 20241211 | 144200 | 34588464500 | 33050 | 33100 | 33100 | 33000 | 743 |
| 234 | 20241211 | 144100 | 34563911900 | 33050 | 33000 | 33100 | 32950 | 1014 |
| 235 | 20241211 | 144000 | 34530444200 | 33000 | 32950 | 33000 | 32900 | 1742 |
| 236 | 20241211 | 143900 | 34473036850 | 33000 | 32950 | 33000 | 32900 | 613 |
| 237 | 20241211 | 143800 | 34452840000 | 32950 | 32850 | 32950 | 32850 | 1857 |
| 238 | 20241211 | 143700 | 34391749300 | 32900 | 32850 | 32900 | 32850 | 373 |
| 239 | 20241211 | 143600 | 34379487850 | 32900 | 32900 | 32950 | 32800 | 603 |
| 240 | 20241211 | 143500 | 34359671050 | 32950 | 32950 | 32950 | 32850 | 1753 |
| 241 | 20241211 | 143400 | 34302019750 | 32950 | 32950 | 32950 | 32900 | 674 |
| 242 | 20241211 | 143300 | 34279843050 | 32900 | 32950 | 32950 | 32900 | 183 |
| 243 | 20241211 | 143200 | 34273819700 | 32950 | 33050 | 33050 | 32900 | 1305 |
| 244 | 20241211 | 143100 | 34230785700 | 33000 | 33000 | 33050 | 33000 | 292 |
| 245 | 20241211 | 143000 | 34221144750 | 33050 | 33000 | 33100 | 33000 | 716 |
| 246 | 20241211 | 142900 | 34197493400 | 33000 | 32950 | 33050 | 32950 | 1272 |
| 247 | 20241211 | 142800 | 34155507250 | 33000 | 32950 | 33000 | 32950 | 179 |
| 248 | 20241211 | 142700 | 34149608200 | 33000 | 32950 | 33000 | 32950 | 108 |
| 249 | 20241211 | 142600 | 34146048450 | 33000 | 32950 | 33000 | 32900 | 1856 |
| 250 | 20241211 | 142500 | 34084953200 | 32950 | 33000 | 33000 | 32900 | 533 |
| 251 | 20241211 | 142400 | 34067389100 | 32950 | 32950 | 33050 | 32900 | 906 |
| 252 | 20241211 | 142300 | 34037526000 | 32950 | 32950 | 33000 | 32900 | 899 |
| 253 | 20241211 | 142200 | 34007896350 | 33000 | 33000 | 33000 | 32900 | 2126 |
| 254 | 20241211 | 142100 | 33937778650 | 33000 | 32950 | 33000 | 32950 | 705 |
| 255 | 20241211 | 142000 | 33914546600 | 32950 | 32950 | 33000 | 32950 | 351 |
| 256 | 20241211 | 141900 | 33902979700 | 33000 | 33000 | 33000 | 32950 | 138 |
| 257 | 20241211 | 141800 | 33898431850 | 32950 | 32900 | 33000 | 32900 | 1449 |
| 258 | 20241211 | 141700 | 33850716950 | 32900 | 33000 | 33000 | 32900 | 366 |
| 259 | 20241211 | 141600 | 33838659300 | 32950 | 33000 | 33050 | 32950 | 917 |
| 260 | 20241211 | 141500 | 33808400800 | 33000 | 33000 | 33050 | 33000 | 396 |
| 261 | 20241211 | 141400 | 33795329800 | 33000 | 33050 | 33100 | 33000 | 1832 |
| 262 | 20241211 | 141300 | 33734796700 | 33100 | 33100 | 33100 | 33050 | 307 |
| 263 | 20241211 | 141200 | 33724647650 | 33100 | 33050 | 33100 | 33050 | 98 |
| 264 | 20241211 | 141100 | 33721408450 | 33100 | 33100 | 33150 | 33050 | 894 |
| 265 | 20241211 | 141000 | 33691821850 | 33100 | 33200 | 33200 | 33100 | 1691 |
| 266 | 20241211 | 140900 | 33635767150 | 33150 | 33150 | 33200 | 33150 | 435 |
| 267 | 20241211 | 140800 | 33621334950 | 33150 | 33200 | 33250 | 33100 | 584 |
| 268 | 20241211 | 140700 | 33601967450 | 33200 | 33150 | 33200 | 33150 | 839 |
| 269 | 20241211 | 140600 | 33574131400 | 33150 | 33150 | 33200 | 33100 | 976 |
| 270 | 20241211 | 140500 | 33541777550 | 33100 | 33100 | 33200 | 33100 | 706 |
| 271 | 20241211 | 140400 | 33518366700 | 33100 | 33100 | 33150 | 33050 | 771 |
| 272 | 20241211 | 140300 | 33492846650 | 33100 | 33050 | 33100 | 33050 | 200 |
| 273 | 20241211 | 140200 | 33486236050 | 33050 | 33050 | 33100 | 33050 | 636 |
| 274 | 20241211 | 140100 | 33465211950 | 33050 | 33100 | 33100 | 33050 | 444 |
| 275 | 20241211 | 140000 | 33450530850 | 33050 | 33100 | 33150 | 33050 | 595 |
| 276 | 20241211 | 135900 | 33430839300 | 33100 | 33150 | 33150 | 33100 | 587 |
| 277 | 20241211 | 135800 | 33411395450 | 33150 | 33150 | 33300 | 33150 | 1742 |
| 278 | 20241211 | 135700 | 33353598400 | 33200 | 33150 | 33300 | 33100 | 2955 |
| 279 | 20241211 | 135600 | 33255422000 | 33100 | 32950 | 33150 | 32900 | 3456 |
| 280 | 20241211 | 135500 | 33141301200 | 32900 | 32800 | 32950 | 32750 | 3027 |
| 281 | 20241211 | 135400 | 33041913600 | 32800 | 32850 | 32850 | 32750 | 768 |
| 282 | 20241211 | 135300 | 33016742850 | 32800 | 32800 | 32850 | 32750 | 1380 |
| 283 | 20241211 | 135200 | 32971478850 | 32750 | 32750 | 32800 | 32750 | 930 |
| 284 | 20241211 | 135100 | 32940993850 | 32800 | 32800 | 32850 | 32750 | 2896 |
| 285 | 20241211 | 135000 | 32846057150 | 32850 | 32850 | 32900 | 32800 | 595 |
| 286 | 20241211 | 134900 | 32826526550 | 32800 | 32800 | 32900 | 32800 | 1420 |
| 287 | 20241211 | 134800 | 32779888850 | 32800 | 32900 | 32950 | 32800 | 6794 |
| 288 | 20241211 | 134700 | 32556693300 | 32900 | 32950 | 32950 | 32850 | 641 |
| 289 | 20241211 | 134600 | 32535604400 | 32950 | 32950 | 32950 | 32850 | 970 |
| 290 | 20241211 | 134500 | 32503711950 | 32850 | 32900 | 32950 | 32850 | 1489 |
| 291 | 20241211 | 134400 | 32454728050 | 32900 | 32900 | 32900 | 32850 | 792 |
| 292 | 20241211 | 134300 | 32428694550 | 32900 | 32900 | 32950 | 32900 | 1678 |
| 293 | 20241211 | 134200 | 32373478250 | 32900 | 33050 | 33050 | 32900 | 8399 |
| 294 | 20241211 | 134100 | 32096534650 | 33000 | 33000 | 33050 | 33000 | 953 |
| 295 | 20241211 | 134000 | 32065072400 | 33000 | 33050 | 33050 | 33000 | 1985 |
| 296 | 20241211 | 133900 | 31999487850 | 33050 | 33050 | 33050 | 33000 | 662 |
| 297 | 20241211 | 133800 | 31977617000 | 33050 | 33050 | 33100 | 33050 | 2020 |
| 298 | 20241211 | 133700 | 31910853300 | 33100 | 33100 | 33150 | 33050 | 4177 |
| 299 | 20241211 | 133600 | 31772606750 | 33100 | 33150 | 33150 | 33100 | 1237 |
| 300 | 20241211 | 133500 | 31731654250 | 33150 | 33150 | 33200 | 33100 | 2503 |
| 301 | 20241211 | 133400 | 31648686600 | 33200 | 33150 | 33200 | 33150 | 592 |
| 302 | 20241211 | 133300 | 31629052200 | 33150 | 33150 | 33200 | 33150 | 378 |
| 303 | 20241211 | 133200 | 31616521000 | 33200 | 33150 | 33200 | 33150 | 427 |
| 304 | 20241211 | 133100 | 31602355750 | 33200 | 33150 | 33250 | 33150 | 654 |
| 305 | 20241211 | 133000 | 31580656850 | 33150 | 33200 | 33250 | 33150 | 536 |
| 306 | 20241211 | 132900 | 31562859600 | 33250 | 33200 | 33250 | 33150 | 539 |
| 307 | 20241211 | 132800 | 31544971900 | 33150 | 33150 | 33200 | 33150 | 452 |
| 308 | 20241211 | 132700 | 31529973850 | 33150 | 33200 | 33250 | 33150 | 642 |
| 309 | 20241211 | 132600 | 31508682000 | 33150 | 33250 | 33250 | 33150 | 331 |
| 310 | 20241211 | 132500 | 31497688100 | 33250 | 33250 | 33250 | 33150 | 492 |
| 311 | 20241211 | 132400 | 31481366650 | 33150 | 33200 | 33200 | 33150 | 1114 |
| 312 | 20241211 | 132300 | 31444382100 | 33200 | 33200 | 33250 | 33150 | 392 |
| 313 | 20241211 | 132200 | 31431367850 | 33200 | 33200 | 33200 | 33150 | 450 |
| 314 | 20241211 | 132100 | 31416432650 | 33200 | 33250 | 33250 | 33150 | 3363 |
| 315 | 20241211 | 132000 | 31304706050 | 33250 | 33250 | 33300 | 33250 | 651 |
| 316 | 20241211 | 131900 | 31283050950 | 33250 | 33300 | 33300 | 33250 | 376 |
| 317 | 20241211 | 131800 | 31270540500 | 33250 | 33300 | 33300 | 33250 | 1220 |
| 318 | 20241211 | 131700 | 31229950400 | 33250 | 33250 | 33300 | 33250 | 613 |
| 319 | 20241211 | 131600 | 31209545350 | 33300 | 33300 | 33300 | 33250 | 444 |
| 320 | 20241211 | 131500 | 31194774250 | 33250 | 33300 | 33300 | 33250 | 585 |
| 321 | 20241211 | 131400 | 31175300850 | 33300 | 33250 | 33300 | 33250 | 289 |
| 322 | 20241211 | 131300 | 31165689050 | 33250 | 33350 | 33350 | 33250 | 328 |
| 323 | 20241211 | 131200 | 31154768150 | 33300 | 33350 | 33350 | 33250 | 278 |
| 324 | 20241211 | 131100 | 31145511950 | 33250 | 33350 | 33350 | 33250 | 2036 |
| 325 | 20241211 | 131000 | 31077700050 | 33300 | 33350 | 33350 | 33300 | 477 |
| 326 | 20241211 | 130900 | 31061810600 | 33350 | 33300 | 33350 | 33300 | 1058 |
| 327 | 20241211 | 130800 | 31026540400 | 33350 | 33300 | 33350 | 33250 | 831 |
| 328 | 20241211 | 130700 | 30998860200 | 33300 | 33300 | 33350 | 33250 | 1310 |
| 329 | 20241211 | 130600 | 30955206350 | 33250 | 33300 | 33300 | 33250 | 1453 |
| 330 | 20241211 | 130500 | 30906836800 | 33350 | 33350 | 33400 | 33300 | 340 |
| 331 | 20241211 | 130400 | 30895502150 | 33300 | 33300 | 33400 | 33300 | 371 |
| 332 | 20241211 | 130300 | 30883131750 | 33350 | 33350 | 33400 | 33300 | 303 |
| 333 | 20241211 | 130200 | 30873032200 | 33400 | 33350 | 33400 | 33300 | 334 |
| 334 | 20241211 | 130100 | 30861906900 | 33300 | 33300 | 33400 | 33300 | 639 |
| 335 | 20241211 | 130000 | 30840605350 | 33400 | 33350 | 33400 | 33300 | 421 |
| 336 | 20241211 | 125900 | 30826566700 | 33350 | 33300 | 33350 | 33300 | 426 |
| 337 | 20241211 | 125800 | 30812369000 | 33350 | 33300 | 33350 | 33300 | 996 |
| 338 | 20241211 | 125700 | 30779195250 | 33300 | 33400 | 33400 | 33300 | 275 |
| 339 | 20241211 | 125600 | 30770032750 | 33300 | 33350 | 33450 | 33300 | 558 |
| 340 | 20241211 | 125500 | 30751424200 | 33450 | 33350 | 33450 | 33300 | 175 |
| 341 | 20241211 | 125400 | 30745586000 | 33350 | 33300 | 33400 | 33300 | 499 |
| 342 | 20241211 | 125300 | 30728966500 | 33300 | 33300 | 33350 | 33250 | 486 |
| 343 | 20241211 | 125200 | 30712776950 | 33300 | 33250 | 33350 | 33250 | 672 |
| 344 | 20241211 | 125100 | 30690379200 | 33250 | 33350 | 33350 | 33250 | 971 |
| 345 | 20241211 | 125000 | 30658041950 | 33350 | 33300 | 33400 | 33300 | 630 |
| 346 | 20241211 | 124900 | 30637042700 | 33350 | 33400 | 33400 | 33350 | 628 |
| 347 | 20241211 | 124800 | 30616086300 | 33400 | 33300 | 33400 | 33250 | 2515 |
| 348 | 20241211 | 124700 | 30532254400 | 33300 | 33250 | 33300 | 33250 | 833 |
| 349 | 20241211 | 124600 | 30504523750 | 33300 | 33250 | 33300 | 33200 | 399 |
| 350 | 20241211 | 124500 | 30491262000 | 33250 | 33250 | 33250 | 33200 | 291 |
| 351 | 20241211 | 124400 | 30481594450 | 33200 | 33150 | 33250 | 33150 | 549 |
| 352 | 20241211 | 124300 | 30463362350 | 33200 | 33200 | 33200 | 33150 | 136 |
| 353 | 20241211 | 124200 | 30458847350 | 33150 | 33200 | 33250 | 33150 | 292 |
| 354 | 20241211 | 124100 | 30449155150 | 33200 | 33200 | 33200 | 33150 | 280 |
| 355 | 20241211 | 124000 | 30439863600 | 33150 | 33250 | 33250 | 33150 | 706 |
| 356 | 20241211 | 123900 | 30416422100 | 33200 | 33250 | 33250 | 33200 | 212 |
| 357 | 20241211 | 123800 | 30409373700 | 33200 | 33200 | 33250 | 33150 | 1053 |
| 358 | 20241211 | 123700 | 30374435700 | 33200 | 33200 | 33200 | 33150 | 919 |
| 359 | 20241211 | 123600 | 30343932800 | 33150 | 33200 | 33250 | 33150 | 1368 |
| 360 | 20241211 | 123500 | 30298519700 | 33200 | 33250 | 33250 | 33200 | 1474 |
| 361 | 20241211 | 123400 | 30249530450 | 33250 | 33250 | 33300 | 33250 | 161 |
| 362 | 20241211 | 123300 | 30244177150 | 33250 | 33300 | 33300 | 33200 | 2306 |
| 363 | 20241211 | 123200 | 30167542750 | 33250 | 33350 | 33350 | 33250 | 1579 |
| 364 | 20241211 | 123100 | 30114952900 | 33350 | 33400 | 33450 | 33350 | 1044 |
| 365 | 20241211 | 123000 | 30080081900 | 33400 | 33450 | 33500 | 33400 | 527 |
| 366 | 20241211 | 122900 | 30062458500 | 33450 | 33450 | 33500 | 33400 | 1027 |
| 367 | 20241211 | 122800 | 30028126100 | 33450 | 33450 | 33450 | 33400 | 320 |
| 368 | 20241211 | 122700 | 30017435950 | 33350 | 33350 | 33500 | 33350 | 1388 |
| 369 | 20241211 | 122600 | 29971024400 | 33400 | 33300 | 33400 | 33300 | 349 |
| 370 | 20241211 | 122500 | 29959391450 | 33350 | 33300 | 33350 | 33300 | 248 |
| 371 | 20241211 | 122400 | 29951124250 | 33350 | 33350 | 33400 | 33300 | 379 |
| 372 | 20241211 | 122300 | 29938487050 | 33350 | 33400 | 33450 | 33300 | 466 |
| 373 | 20241211 | 122200 | 29922947900 | 33450 | 33400 | 33500 | 33250 | 2401 |
| 374 | 20241211 | 122100 | 29842773450 | 33350 | 33450 | 33450 | 33350 | 774 |
| 375 | 20241211 | 122000 | 29816916300 | 33400 | 33250 | 33450 | 33250 | 1476 |
| 376 | 20241211 | 121900 | 29767663900 | 33250 | 33250 | 33300 | 33250 | 4185 |
| 377 | 20241211 | 121800 | 29628324200 | 33250 | 33300 | 33300 | 33250 | 322 |
| 378 | 20241211 | 121700 | 29617612700 | 33250 | 33200 | 33250 | 33200 | 390 |
| 379 | 20241211 | 121600 | 29604654650 | 33200 | 33250 | 33250 | 33200 | 314 |
| 380 | 20241211 | 121500 | 29594221700 | 33250 | 33250 | 33250 | 33200 | 144 |
| 381 | 20241211 | 121400 | 29589439300 | 33250 | 33200 | 33250 | 33200 | 221 |
| 382 | 20241211 | 121300 | 29582098000 | 33150 | 33150 | 33200 | 33150 | 324 |
| 383 | 20241211 | 121200 | 29571346750 | 33150 | 33150 | 33250 | 33150 | 284 |
| 384 | 20241211 | 121100 | 29561920150 | 33150 | 33250 | 33300 | 33150 | 604 |
| 385 | 20241211 | 121000 | 29541848400 | 33250 | 33150 | 33250 | 33100 | 883 |
| 386 | 20241211 | 120900 | 29512539150 | 33150 | 33150 | 33200 | 33100 | 347 |
| 387 | 20241211 | 120800 | 29501037000 | 33150 | 33150 | 33200 | 33100 | 462 |
| 388 | 20241211 | 120700 | 29485719450 | 33100 | 33200 | 33200 | 33100 | 1113 |
| 389 | 20241211 | 120600 | 29448820400 | 33200 | 33150 | 33200 | 33150 | 184 |
| 390 | 20241211 | 120500 | 29442715500 | 33150 | 33150 | 33200 | 33150 | 634 |
| 391 | 20241211 | 120400 | 29421690550 | 33150 | 33150 | 33200 | 33150 | 582 |
| 392 | 20241211 | 120300 | 29402394700 | 33150 | 33250 | 33250 | 33150 | 1642 |
| 393 | 20241211 | 120200 | 29347886750 | 33250 | 33250 | 33250 | 33200 | 466 |
| 394 | 20241211 | 120100 | 29332401400 | 33250 | 33150 | 33300 | 33150 | 185 |
| 395 | 20241211 | 120000 | 29326252700 | 33200 | 33150 | 33300 | 33150 | 750 |
| 396 | 20241211 | 115900 | 29301357200 | 33150 | 33150 | 33200 | 33150 | 939 |
| 397 | 20241211 | 115800 | 29270218700 | 33200 | 33250 | 33250 | 33150 | 664 |
| 398 | 20241211 | 115700 | 29248179800 | 33200 | 33200 | 33250 | 33150 | 934 |
| 399 | 20241211 | 115600 | 29217177300 | 33200 | 33200 | 33300 | 33200 | 2503 |
| 400 | 20241211 | 115500 | 29134064600 | 33200 | 33250 | 33300 | 33200 | 330 |
| 401 | 20241211 | 115400 | 29123086700 | 33300 | 33250 | 33300 | 33200 | 194 |
| 402 | 20241211 | 115300 | 29116631850 | 33200 | 33250 | 33300 | 33200 | 466 |
| 403 | 20241211 | 115200 | 29101139700 | 33250 | 33150 | 33300 | 33150 | 899 |
| 404 | 20241211 | 115100 | 29071272950 | 33250 | 33150 | 33250 | 33100 | 887 |
| 405 | 20241211 | 115000 | 29041842250 | 33150 | 33150 | 33200 | 33100 | 1790 |
| 406 | 20241211 | 114900 | 28982497600 | 33150 | 33200 | 33300 | 33150 | 1609 |
| 407 | 20241211 | 114800 | 28929070000 | 33300 | 33350 | 33400 | 33150 | 7270 |
| 408 | 20241211 | 114700 | 28687412750 | 33300 | 33350 | 33400 | 33300 | 342 |
| 409 | 20241211 | 114600 | 28676008200 | 33300 | 33300 | 33350 | 33300 | 415 |
| 410 | 20241211 | 114500 | 28662181950 | 33300 | 33400 | 33400 | 33300 | 1047 |
| 411 | 20241211 | 114400 | 28627268250 | 33400 | 33400 | 33450 | 33350 | 205 |
| 412 | 20241211 | 114300 | 28620426300 | 33350 | 33450 | 33450 | 33350 | 1858 |
| 413 | 20241211 | 114200 | 28558372400 | 33400 | 33450 | 33450 | 33400 | 158 |
| 414 | 20241211 | 114100 | 28553092450 | 33400 | 33400 | 33450 | 33400 | 169 |
| 415 | 20241211 | 114000 | 28547445350 | 33400 | 33350 | 33500 | 33350 | 432 |
| 416 | 20241211 | 113900 | 28533009400 | 33400 | 33400 | 33450 | 33350 | 515 |
| 417 | 20241211 | 113800 | 28515818400 | 33400 | 33400 | 33450 | 33400 | 442 |
| 418 | 20241211 | 113700 | 28501045250 | 33400 | 33350 | 33400 | 33350 | 637 |
| 419 | 20241211 | 113600 | 28479788800 | 33350 | 33350 | 33400 | 33350 | 2105 |
| 420 | 20241211 | 113500 | 28409563950 | 33350 | 33350 | 33450 | 33350 | 576 |
| 421 | 20241211 | 113400 | 28390336600 | 33400 | 33400 | 33450 | 33350 | 738 |
| 422 | 20241211 | 113300 | 28365692450 | 33450 | 33450 | 33450 | 33400 | 493 |
| 423 | 20241211 | 113200 | 28349221950 | 33450 | 33400 | 33450 | 33350 | 1590 |
| 424 | 20241211 | 113100 | 28296126750 | 33450 | 33450 | 33500 | 33400 | 1463 |
| 425 | 20241211 | 113000 | 28247189800 | 33450 | 33400 | 33500 | 33350 | 2127 |
| 426 | 20241211 | 112900 | 28176069500 | 33400 | 33350 | 33450 | 33350 | 462 |
| 427 | 20241211 | 112800 | 28160644100 | 33350 | 33350 | 33400 | 33350 | 324 |
| 428 | 20241211 | 112700 | 28149831050 | 33350 | 33400 | 33450 | 33350 | 635 |
| 429 | 20241211 | 112600 | 28128620550 | 33350 | 33400 | 33400 | 33350 | 253 |
| 430 | 20241211 | 112500 | 28120176250 | 33400 | 33400 | 33450 | 33400 | 612 |
| 431 | 20241211 | 112400 | 28099733100 | 33350 | 33350 | 33400 | 33300 | 1766 |
| 432 | 20241211 | 112300 | 28040827200 | 33300 | 33350 | 33350 | 33300 | 976 |
| 433 | 20241211 | 112200 | 28008287750 | 33350 | 33350 | 33400 | 33350 | 266 |
| 434 | 20241211 | 112100 | 27999414500 | 33350 | 33300 | 33350 | 33300 | 636 |
| 435 | 20241211 | 112000 | 27978221100 | 33300 | 33300 | 33350 | 33250 | 1713 |
| 436 | 20241211 | 111900 | 27921191400 | 33300 | 33350 | 33350 | 33300 | 643 |
| 437 | 20241211 | 111800 | 27899779150 | 33350 | 33400 | 33400 | 33300 | 724 |
| 438 | 20241211 | 111700 | 27875649350 | 33350 | 33300 | 33350 | 33250 | 1060 |
| 439 | 20241211 | 111600 | 27840339200 | 33250 | 33250 | 33300 | 33250 | 513 |
| 440 | 20241211 | 111500 | 27823263450 | 33300 | 33300 | 33350 | 33250 | 3133 |
| 441 | 20241211 | 111400 | 27718971450 | 33300 | 33350 | 33400 | 33300 | 873 |
| 442 | 20241211 | 111300 | 27689862600 | 33350 | 33250 | 33400 | 33250 | 1256 |
| 443 | 20241211 | 111200 | 27648030200 | 33250 | 33250 | 33300 | 33250 | 596 |
| 444 | 20241211 | 111100 | 27628191750 | 33250 | 33250 | 33300 | 33200 | 584 |
| 445 | 20241211 | 111000 | 27608775600 | 33200 | 33250 | 33300 | 33200 | 1636 |
| 446 | 20241211 | 110900 | 27554378350 | 33250 | 33350 | 33350 | 33250 | 1117 |
| 447 | 20241211 | 110800 | 27517187000 | 33300 | 33200 | 33400 | 33200 | 1785 |
| 448 | 20241211 | 110700 | 27457726900 | 33200 | 33200 | 33250 | 33150 | 5064 |
| 449 | 20241211 | 110600 | 27289639400 | 33250 | 33300 | 33350 | 33200 | 3486 |
| 450 | 20241211 | 110500 | 27173661400 | 33300 | 33300 | 33350 | 33300 | 1885 |
| 451 | 20241211 | 110400 | 27110873100 | 33300 | 33350 | 33400 | 33300 | 3041 |
| 452 | 20241211 | 110300 | 27009528900 | 33400 | 33450 | 33500 | 33350 | 1697 |
| 453 | 20241211 | 110200 | 26952847600 | 33500 | 33500 | 33550 | 33450 | 2910 |
| 454 | 20241211 | 110100 | 26855428200 | 33550 | 33550 | 33550 | 33500 | 604 |
| 455 | 20241211 | 110000 | 26835188800 | 33500 | 33600 | 33600 | 33500 | 874 |
| 456 | 20241211 | 105900 | 26805888900 | 33550 | 33550 | 33600 | 33550 | 1669 |
| 457 | 20241211 | 105800 | 26749866450 | 33550 | 33500 | 33600 | 33500 | 1829 |
| 458 | 20241211 | 105700 | 26688503950 | 33500 | 33500 | 33500 | 33400 | 7390 |
| 459 | 20241211 | 105600 | 26441225700 | 33500 | 33550 | 33600 | 33500 | 6752 |
| 460 | 20241211 | 105500 | 26214861200 | 33550 | 33600 | 33650 | 33550 | 2399 |
| 461 | 20241211 | 105400 | 26134255750 | 33600 | 33600 | 33650 | 33550 | 2438 |
| 462 | 20241211 | 105300 | 26052310800 | 33600 | 33650 | 33650 | 33550 | 3995 |
| 463 | 20241211 | 105200 | 25918143250 | 33700 | 33600 | 33700 | 33550 | 3836 |
| 464 | 20241211 | 105100 | 25789220450 | 33600 | 33700 | 33700 | 33600 | 3628 |
| 465 | 20241211 | 105000 | 25667161800 | 33750 | 33750 | 33800 | 33700 | 3006 |
| 466 | 20241211 | 104900 | 25565790850 | 33750 | 33750 | 33800 | 33750 | 2178 |
| 467 | 20241211 | 104800 | 25492261750 | 33800 | 33750 | 33800 | 33750 | 10151 |
| 468 | 20241211 | 104700 | 25149638850 | 33750 | 33800 | 33850 | 33750 | 2840 |
| 469 | 20241211 | 104600 | 25053726150 | 33800 | 33800 | 33850 | 33800 | 848 |
| 470 | 20241211 | 104500 | 25025057150 | 33800 | 33800 | 33850 | 33800 | 1036 |
| 471 | 20241211 | 104400 | 24990027550 | 33800 | 33850 | 33900 | 33800 | 3755 |
| 472 | 20241211 | 104300 | 24862990300 | 33900 | 34000 | 34000 | 33850 | 2208 |
| 473 | 20241211 | 104200 | 24788089100 | 33950 | 33950 | 34000 | 33950 | 726 |
| 474 | 20241211 | 104100 | 24763433200 | 34000 | 33750 | 34000 | 33750 | 2475 |
| 475 | 20241211 | 104000 | 24679755250 | 33800 | 33950 | 34000 | 33700 | 13432 |
| 476 | 20241211 | 103900 | 24225086350 | 33950 | 33950 | 34000 | 33950 | 2089 |
| 477 | 20241211 | 103800 | 24154112950 | 34000 | 34000 | 34050 | 33950 | 2176 |
| 478 | 20241211 | 103700 | 24080133450 | 34000 | 34000 | 34050 | 34000 | 1389 |
| 479 | 20241211 | 103600 | 24032899850 | 34000 | 34050 | 34050 | 34000 | 3090 |
| 480 | 20241211 | 103500 | 23927833750 | 34000 | 34050 | 34050 | 34000 | 627 |
| 481 | 20241211 | 103400 | 23906500050 | 34000 | 34000 | 34050 | 34000 | 742 |
| 482 | 20241211 | 103300 | 23881254550 | 34000 | 34050 | 34100 | 34000 | 918 |
| 483 | 20241211 | 103200 | 23849999950 | 34050 | 34100 | 34100 | 34050 | 1089 |
| 484 | 20241211 | 103100 | 23812918650 | 34050 | 34050 | 34100 | 34000 | 1862 |
| 485 | 20241211 | 103000 | 23749522650 | 34050 | 34050 | 34100 | 34000 | 897 |
| 486 | 20241211 | 102900 | 23718993250 | 34000 | 34000 | 34050 | 34000 | 518 |
| 487 | 20241211 | 102800 | 23701369150 | 34000 | 34050 | 34100 | 34000 | 1778 |
| 488 | 20241211 | 102700 | 23640853150 | 34050 | 34050 | 34100 | 34050 | 551 |
| 489 | 20241211 | 102600 | 23622088100 | 34050 | 34100 | 34150 | 34050 | 601 |
| 490 | 20241211 | 102500 | 23601597750 | 34100 | 34050 | 34150 | 34050 | 1834 |
| 491 | 20241211 | 102400 | 23539085500 | 34050 | 34050 | 34150 | 34050 | 1497 |
| 492 | 20241211 | 102300 | 23488100900 | 34050 | 34150 | 34200 | 34050 | 2689 |
| 493 | 20241211 | 102200 | 23396383250 | 34150 | 34100 | 34200 | 34100 | 507 |
| 494 | 20241211 | 102100 | 23379077450 | 34100 | 34150 | 34200 | 34100 | 1923 |
| 495 | 20241211 | 102000 | 23313423350 | 34150 | 34200 | 34200 | 34150 | 795 |
| 496 | 20241211 | 101900 | 23286262650 | 34250 | 34250 | 34300 | 34150 | 2279 |
| 497 | 20241211 | 101800 | 23208265400 | 34300 | 34350 | 34350 | 34250 | 929 |
| 498 | 20241211 | 101700 | 23176398100 | 34350 | 34350 | 34400 | 34250 | 2394 |
| 499 | 20241211 | 101600 | 23094280200 | 34350 | 34400 | 34450 | 34350 | 797 |
| 500 | 20241211 | 101500 | 23066861300 | 34450 | 34450 | 34500 | 34400 | 960 |
| 501 | 20241211 | 101400 | 23033819900 | 34400 | 34500 | 34500 | 34400 | 1549 |
| 502 | 20241211 | 101300 | 22980445750 | 34450 | 34350 | 34500 | 34350 | 4356 |
| 503 | 20241211 | 101200 | 22830351300 | 34400 | 34200 | 34450 | 34150 | 7547 |
| 504 | 20241211 | 101100 | 22571236100 | 34250 | 34250 | 34350 | 34200 | 2143 |
| 505 | 20241211 | 101000 | 22497770950 | 34250 | 34250 | 34300 | 34200 | 1403 |
| 506 | 20241211 | 100900 | 22449691300 | 34300 | 34150 | 34300 | 34150 | 1586 |
| 507 | 20241211 | 100800 | 22395387050 | 34200 | 34150 | 34250 | 34150 | 2042 |
| 508 | 20241211 | 100700 | 22325553600 | 34200 | 34150 | 34200 | 34150 | 331 |
| 509 | 20241211 | 100600 | 22314240550 | 34200 | 34200 | 34250 | 34150 | 898 |
| 510 | 20241211 | 100500 | 22283533200 | 34200 | 34100 | 34300 | 34100 | 1870 |
| 511 | 20241211 | 100400 | 22219569650 | 34150 | 34100 | 34200 | 34050 | 769 |
| 512 | 20241211 | 100300 | 22193342400 | 34150 | 34000 | 34200 | 34000 | 1711 |
| 513 | 20241211 | 100200 | 22135059550 | 34000 | 34050 | 34100 | 34000 | 1636 |
| 514 | 20241211 | 100100 | 22079351950 | 34000 | 34100 | 34100 | 34000 | 2333 |
| 515 | 20241211 | 100000 | 21999872400 | 34050 | 34050 | 34150 | 34050 | 1539 |
| 516 | 20241211 | 095900 | 21947428050 | 34050 | 34150 | 34150 | 34050 | 1437 |
| 517 | 20241211 | 095800 | 21898459150 | 34100 | 34050 | 34250 | 34050 | 2271 |
| 518 | 20241211 | 095700 | 21820939200 | 34050 | 34000 | 34050 | 33950 | 4448 |
| 519 | 20241211 | 095600 | 21669782750 | 34050 | 34100 | 34100 | 34000 | 3907 |
| 520 | 20241211 | 095500 | 21536863000 | 34100 | 34200 | 34200 | 34100 | 4806 |
| 521 | 20241211 | 095400 | 21372827200 | 34150 | 34200 | 34200 | 34150 | 6363 |
| 522 | 20241211 | 095300 | 21155521100 | 34200 | 34200 | 34250 | 34150 | 1385 |
| 523 | 20241211 | 095200 | 21108138450 | 34200 | 34200 | 34250 | 34200 | 3231 |
| 524 | 20241211 | 095100 | 20997625650 | 34200 | 34200 | 34250 | 34150 | 1994 |
| 525 | 20241211 | 095000 | 20929419300 | 34250 | 34300 | 34300 | 34200 | 852 |
| 526 | 20241211 | 094900 | 20900254650 | 34250 | 34300 | 34300 | 34200 | 1224 |
| 527 | 20241211 | 094800 | 20858335750 | 34300 | 34250 | 34350 | 34250 | 1185 |
| 528 | 20241211 | 094700 | 20817725750 | 34250 | 34250 | 34350 | 34250 | 1114 |
| 529 | 20241211 | 094600 | 20779545850 | 34250 | 34450 | 34450 | 34250 | 2496 |
| 530 | 20241211 | 094500 | 20693860900 | 34400 | 34450 | 34500 | 34350 | 1129 |
| 531 | 20241211 | 094400 | 20654983850 | 34450 | 34500 | 34500 | 34450 | 1155 |
| 532 | 20241211 | 094300 | 20615155900 | 34450 | 34400 | 34500 | 34350 | 842 |
| 533 | 20241211 | 094200 | 20586156800 | 34450 | 34350 | 34450 | 34300 | 1548 |
| 534 | 20241211 | 094100 | 20532985800 | 34350 | 34550 | 34600 | 34350 | 4272 |
| 535 | 20241211 | 094000 | 20385622500 | 34550 | 34600 | 34600 | 34500 | 3041 |
| 536 | 20241211 | 093900 | 20280566150 | 34600 | 34350 | 34650 | 34350 | 7308 |
| 537 | 20241211 | 093800 | 20028126950 | 34350 | 34100 | 34350 | 34100 | 3493 |
| 538 | 20241211 | 093700 | 19908585000 | 34100 | 34050 | 34100 | 34000 | 6130 |
| 539 | 20241211 | 093600 | 19699858600 | 34050 | 34150 | 34200 | 34000 | 9055 |
| 540 | 20241211 | 093500 | 19391301950 | 34150 | 34200 | 34250 | 34150 | 2658 |
| 541 | 20241211 | 093400 | 19300441700 | 34200 | 34500 | 34500 | 34200 | 7512 |
| 542 | 20241211 | 093300 | 19042604350 | 34500 | 34550 | 34550 | 34450 | 4700 |
| 543 | 20241211 | 093200 | 18880406100 | 34550 | 34550 | 34600 | 34500 | 1607 |
| 544 | 20241211 | 093100 | 18824881000 | 34550 | 34550 | 34650 | 34550 | 2497 |
| 545 | 20241211 | 093000 | 18738477500 | 34550 | 34500 | 34600 | 34500 | 2316 |
| 546 | 20241211 | 092900 | 18658431050 | 34550 | 34600 | 34650 | 34500 | 4869 |
| 547 | 20241211 | 092800 | 18490015850 | 34600 | 34500 | 34750 | 34450 | 11681 |
| 548 | 20241211 | 092700 | 18085575250 | 34500 | 34350 | 34500 | 34300 | 4722 |
| 549 | 20241211 | 092600 | 17922937700 | 34350 | 34300 | 34350 | 34300 | 6208 |
| 550 | 20241211 | 092500 | 17709948200 | 34350 | 34300 | 34450 | 34250 | 7086 |
| 551 | 20241211 | 092400 | 17466522700 | 34250 | 34200 | 34300 | 34200 | 6879 |
| 552 | 20241211 | 092300 | 17230855950 | 34200 | 33950 | 34250 | 33950 | 6954 |
| 553 | 20241211 | 092200 | 16993257000 | 33950 | 34000 | 34100 | 33900 | 15481 |
| 554 | 20241211 | 092100 | 16466948850 | 34000 | 34100 | 34150 | 34000 | 16409 |
| 555 | 20241211 | 092000 | 15908064450 | 34150 | 34250 | 34300 | 34150 | 8112 |
| 556 | 20241211 | 091900 | 15630522900 | 34250 | 34200 | 34350 | 34200 | 5155 |
| 557 | 20241211 | 091800 | 15453868000 | 34250 | 34300 | 34350 | 34200 | 14027 |
| 558 | 20241211 | 091700 | 14972825500 | 34300 | 34350 | 34400 | 34300 | 6752 |
| 559 | 20241211 | 091600 | 14740965850 | 34350 | 34450 | 34500 | 34350 | 6838 |
| 560 | 20241211 | 091500 | 14505687650 | 34500 | 34600 | 34700 | 34400 | 7243 |
| 561 | 20241211 | 091400 | 14255318850 | 34600 | 34650 | 34850 | 34600 | 19041 |
| 562 | 20241211 | 091300 | 13594446950 | 34650 | 34350 | 34650 | 34250 | 29655 |
| 563 | 20241211 | 091200 | 12574365900 | 34400 | 34500 | 34550 | 34350 | 15426 |
| 564 | 20241211 | 091100 | 12042670300 | 34550 | 34700 | 34750 | 34500 | 17926 |
| 565 | 20241211 | 091000 | 11422208900 | 34700 | 34800 | 34800 | 34700 | 5781 |
| 566 | 20241211 | 090900 | 11221382850 | 34750 | 34700 | 34800 | 34650 | 7750 |
| 567 | 20241211 | 090800 | 10952178350 | 34700 | 35000 | 35000 | 34600 | 33770 |
| 568 | 20241211 | 090700 | 9779209000 | 35050 | 35200 | 35200 | 34900 | 21236 |
| 569 | 20241211 | 090600 | 9034238000 | 35200 | 35300 | 35350 | 35200 | 14280 |
| 570 | 20241211 | 090500 | 8530774750 | 35300 | 35150 | 35350 | 35100 | 25116 |
| 571 | 20241211 | 090400 | 7645643250 | 35150 | 35300 | 35400 | 35050 | 29536 |
| 572 | 20241211 | 090300 | 6606299650 | 35300 | 35300 | 35450 | 34800 | 44751 |
| 573 | 20241211 | 090200 | 5034163450 | 35150 | 35700 | 35750 | 35150 | 141403 |
| 574 | 20241211 | 090100 | 0 | 31700 | 31700 | 31700 | 31700 | 0 |
| 575 | 20241211 | 090000 | 0 | 31700 | 31700 | 31700 | 31700 | 0 |